KissMeData/094360/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	200100	15179458000	29800	29800	29800	29800	5723
3	20240227	200000	15179458000	29800	29800	29800	29800	0
4	20240227	195900	15179458000	29800	29800	29800	29800	0
5	20240227	195800	15179458000	29800	29800	29800	29800	0
6	20240227	195700	15179458000	29800	29800	29800	29800	0
7	20240227	195600	15179458000	29800	29800	29800	29800	0
8	20240227	195500	15179458000	29800	29800	29800	29800	0
9	20240227	195400	15179458000	29800	29800	29800	29800	0
10	20240227	195300	15179458000	29800	29800	29800	29800	0
11	20240227	195200	15179458000	29800	29800	29800	29800	0
12	20240227	195100	15179458000	29800	29800	29800	29800	0
13	20240227	195000	15179458000	29800	29800	29800	29800	0
14	20240227	194900	15179458000	29800	29800	29800	29800	0
15	20240227	194800	15179458000	29800	29800	29800	29800	0
16	20240227	194700	15179458000	29800	29800	29800	29800	0
17	20240227	194600	15179458000	29800	29800	29800	29800	0
18	20240227	194500	15179458000	29800	29800	29800	29800	0
19	20240227	194400	15179458000	29800	29800	29800	29800	0
20	20240227	194300	15179458000	29800	29800	29800	29800	0
21	20240227	194200	15179458000	29800	29800	29800	29800	0
22	20240227	194100	15179458000	29800	29800	29800	29800	0
23	20240227	194000	15179458000	29800	29800	29800	29800	0
24	20240227	193900	15179458000	29800	29800	29800	29800	0
25	20240227	193800	15179458000	29800	29800	29800	29800	0
26	20240227	193700	15179458000	29800	29800	29800	29800	0
27	20240227	193600	15179458000	29800	29800	29800	29800	0
28	20240227	193500	15179458000	29800	29800	29800	29800	0
29	20240227	193400	15179458000	29800	29800	29800	29800	0
30	20240227	193300	15179458000	29800	29800	29800	29800	0
31	20240227	193200	15179458000	29800	29800	29800	29800	0
32	20240227	193100	15179458000	29800	29800	29800	29800	5723
33	20240227	193000	15179458000	29800	29800	29800	29800	0
34	20240227	192900	15179458000	29800	29800	29800	29800	0
35	20240227	192800	15179458000	29800	29800	29800	29800	0
36	20240227	192700	15179458000	29800	29800	29800	29800	0
37	20240227	192600	15179458000	29800	29800	29800	29800	0
38	20240227	192500	15179458000	29800	29800	29800	29800	0
39	20240227	192400	15179458000	29800	29800	29800	29800	0
40	20240227	192300	15179458000	29800	29800	29800	29800	0
41	20240227	192200	15179458000	29800	29800	29800	29800	0
42	20240227	192100	15179458000	29800	29800	29800	29800	0
43	20240227	192000	15179458000	29800	29800	29800	29800	0
44	20240227	191900	15179458000	29800	29800	29800	29800	0
45	20240227	191800	15179458000	29800	29800	29800	29800	0
46	20240227	191700	15179458000	29800	29800	29800	29800	0
47	20240227	191600	15179458000	29800	29800	29800	29800	0
48	20240227	191500	15179458000	29800	29800	29800	29800	0
49	20240227	191400	15179458000	29800	29800	29800	29800	0
50	20240227	191300	15179458000	29800	29800	29800	29800	0
51	20240227	191200	15179458000	29800	29800	29800	29800	0
52	20240227	191100	15179458000	29800	29800	29800	29800	0
53	20240227	191000	15179458000	29800	29800	29800	29800	0
54	20240227	190900	15179458000	29800	29800	29800	29800	0
55	20240227	190800	15179458000	29800	29800	29800	29800	0
56	20240227	190700	15179458000	29800	29800	29800	29800	0
57	20240227	190600	15179458000	29800	29800	29800	29800	0
58	20240227	190500	15179458000	29800	29800	29800	29800	0
59	20240227	190400	15179458000	29800	29800	29800	29800	0
60	20240227	190300	15179458000	29800	29800	29800	29800	0
61	20240227	190200	15179458000	29800	29800	29800	29800	0
62	20240227	190100	15179458000	29800	29800	29800	29800	5723
63	20240227	190000	15179458000	29800	29800	29800	29800	0
64	20240227	185900	15179458000	29800	29800	29800	29800	0
65	20240227	185800	15179458000	29800	29800	29800	29800	0
66	20240227	185700	15179458000	29800	29800	29800	29800	0
67	20240227	185600	15179458000	29800	29800	29800	29800	0
68	20240227	185500	15179458000	29800	29800	29800	29800	0
69	20240227	185400	15179458000	29800	29800	29800	29800	0
70	20240227	185300	15179458000	29800	29800	29800	29800	0
71	20240227	185200	15179458000	29800	29800	29800	29800	0
72	20240227	185100	15179458000	29800	29800	29800	29800	0
73	20240227	185000	15179458000	29800	29800	29800	29800	0
74	20240227	184900	15179458000	29800	29800	29800	29800	0
75	20240227	184800	15179458000	29800	29800	29800	29800	0
76	20240227	184700	15179458000	29800	29800	29800	29800	0
77	20240227	184600	15179458000	29800	29800	29800	29800	0
78	20240227	184500	15179458000	29800	29800	29800	29800	0
79	20240227	184400	15179458000	29800	29800	29800	29800	0
80	20240227	184300	15179458000	29800	29800	29800	29800	0
81	20240227	184200	15179458000	29800	29800	29800	29800	0
82	20240227	184100	15179458000	29800	29800	29800	29800	0
83	20240227	184000	15179458000	29800	29800	29800	29800	0
84	20240227	183900	15179458000	29800	29800	29800	29800	0
85	20240227	183800	15179458000	29800	29800	29800	29800	0
86	20240227	183700	15179458000	29800	29800	29800	29800	0
87	20240227	183600	15179458000	29800	29800	29800	29800	0
88	20240227	183500	15179458000	29800	29800	29800	29800	0
89	20240227	183400	15179458000	29800	29800	29800	29800	0
90	20240227	183300	15179458000	29800	29800	29800	29800	0
91	20240227	183200	15179458000	29800	29800	29800	29800	0
92	20240227	183100	15179458000	29800	29800	29800	29800	5723
93	20240227	183000	15179458000	29800	29800	29800	29800	0
94	20240227	182900	15179458000	29800	29800	29800	29800	0
95	20240227	182800	15179458000	29800	29800	29800	29800	0
96	20240227	182700	15179458000	29800	29800	29800	29800	0
97	20240227	182600	15179458000	29800	29800	29800	29800	0
98	20240227	182500	15179458000	29800	29800	29800	29800	0
99	20240227	182400	15179458000	29800	29800	29800	29800	0
100	20240227	182300	15179458000	29800	29800	29800	29800	0
101	20240227	182200	15179458000	29800	29800	29800	29800	0
102	20240227	182100	15179458000	29800	29800	29800	29800	0
103	20240227	182000	15179458000	29800	29800	29800	29800	0
104	20240227	181900	15179458000	29800	29800	29800	29800	0
105	20240227	181800	15179458000	29800	29800	29800	29800	0
106	20240227	181700	15179458000	29800	29800	29800	29800	0
107	20240227	181600	15179458000	29800	29800	29800	29800	0
108	20240227	181500	15179458000	29800	29800	29800	29800	0
109	20240227	181400	15179458000	29800	29800	29800	29800	0
110	20240227	181300	15179458000	29800	29800	29800	29800	0
111	20240227	181200	15179458000	29800	29800	29800	29800	0
112	20240227	181100	15179458000	29800	29800	29800	29800	0
113	20240227	181000	15179458000	29800	29800	29800	29800	0
114	20240227	180900	15179458000	29800	29800	29800	29800	0
115	20240227	180800	15179458000	29800	29800	29800	29800	0
116	20240227	180700	15179458000	29800	29800	29800	29800	0
117	20240227	180600	15179458000	29800	29800	29800	29800	0
118	20240227	180500	15179458000	29800	29800	29800	29800	0
119	20240227	180400	15179458000	29800	29800	29800	29800	0
120	20240227	180300	15179458000	29800	29800	29800	29800	0
121	20240227	180200	15179458000	29800	29800	29800	29800	0
122	20240227	180100	15179458000	29800	29800	29800	29800	5723
123	20240227	180000	15179458000	29800	29800	29800	29800	0
124	20240227	175900	15179458000	29800	29800	29800	29800	0
125	20240227	175800	15179458000	29800	29800	29800	29800	0
126	20240227	175700	15179458000	29800	29800	29800	29800	0
127	20240227	175600	15179458000	29800	29800	29800	29800	0
128	20240227	175500	15179458000	29800	29800	29800	29800	0
129	20240227	175400	15179458000	29800	29800	29800	29800	0
130	20240227	175300	15179458000	29800	29800	29800	29800	0
131	20240227	175200	15179458000	29800	29800	29800	29800	0
132	20240227	175100	15179458000	29800	29800	29800	29800	0
133	20240227	175000	15179458000	29800	29800	29800	29800	0
134	20240227	174900	15179458000	29800	29800	29800	29800	0
135	20240227	174800	15179458000	29800	29800	29800	29800	0
136	20240227	174700	15179458000	29800	29800	29800	29800	0
137	20240227	174600	15179458000	29800	29800	29800	29800	0
138	20240227	174500	15179458000	29800	29800	29800	29800	0
139	20240227	174400	15179458000	29800	29800	29800	29800	0
140	20240227	174300	15179458000	29800	29800	29800	29800	0
141	20240227	174200	15179458000	29800	29800	29800	29800	0
142	20240227	174100	15179458000	29800	29800	29800	29800	0
143	20240227	174000	15179458000	29800	29800	29800	29800	0
144	20240227	173900	15179458000	29800	29800	29800	29800	0
145	20240227	173800	15179458000	29800	29800	29800	29800	0
146	20240227	173700	15179458000	29800	29800	29800	29800	0
147	20240227	173600	15179458000	29800	29800	29800	29800	0
148	20240227	173500	15179458000	29800	29800	29800	29800	0
149	20240227	173400	15179458000	29800	29800	29800	29800	0
150	20240227	173300	15179458000	29800	29800	29800	29800	0
151	20240227	173200	15179458000	29800	29800	29800	29800	0
152	20240227	173100	15179458000	29800	29800	29800	29800	5723
153	20240227	173000	15179458000	29800	29800	29800	29800	0
154	20240227	172900	15179458000	29800	29800	29800	29800	0
155	20240227	172800	15179458000	29800	29800	29800	29800	0
156	20240227	172700	15179458000	29800	29800	29800	29800	0
157	20240227	172600	15179458000	29800	29800	29800	29800	0
158	20240227	172500	15179458000	29800	29800	29800	29800	0
159	20240227	172400	15179458000	29800	29800	29800	29800	0
160	20240227	172300	15179458000	29800	29800	29800	29800	0
161	20240227	172200	15179458000	29800	29800	29800	29800	0
162	20240227	172100	15179458000	29800	29800	29800	29800	0
163	20240227	172000	15179458000	29800	29800	29800	29800	0
164	20240227	171900	15179458000	29800	29800	29800	29800	0
165	20240227	171800	15179458000	29800	29800	29800	29800	0
166	20240227	171700	15179458000	29800	29800	29800	29800	0
167	20240227	171600	15179458000	29800	29800	29800	29800	0
168	20240227	171500	15179458000	29800	29800	29800	29800	0
169	20240227	171400	15179458000	29800	29800	29800	29800	0
170	20240227	171300	15179458000	29800	29800	29800	29800	0
171	20240227	171200	15179458000	29800	29800	29800	29800	0
172	20240227	171100	15179458000	29800	29800	29800	29800	0
173	20240227	171000	15179458000	29800	29800	29800	29800	0
174	20240227	170900	15179458000	29800	29800	29800	29800	0
175	20240227	170800	15179458000	29800	29800	29800	29800	0
176	20240227	170700	15179458000	29800	29800	29800	29800	0
177	20240227	170600	15179458000	29800	29800	29800	29800	0
178	20240227	170500	15179458000	29800	29800	29800	29800	0
179	20240227	170400	15179458000	29800	29800	29800	29800	0
180	20240227	170300	15179458000	29800	29800	29800	29800	0
181	20240227	170200	15179458000	29800	29800	29800	29800	0
182	20240227	170100	15179458000	29800	29800	29800	29800	5723
183	20240227	170000	15179458000	29800	29800	29800	29800	0
184	20240227	165900	15179458000	29800	29800	29800	29800	0
185	20240227	165800	15179458000	29800	29800	29800	29800	0
186	20240227	165700	15179458000	29800	29800	29800	29800	0
187	20240227	165600	15179458000	29800	29800	29800	29800	0
188	20240227	165500	15179458000	29800	29800	29800	29800	0
189	20240227	165400	15179458000	29800	29800	29800	29800	0
190	20240227	165300	15179458000	29800	29800	29800	29800	0
191	20240227	165200	15179458000	29800	29800	29800	29800	0
192	20240227	165100	15179458000	29800	29800	29800	29800	0
193	20240227	165000	15179458000	29800	29800	29800	29800	0
194	20240227	164900	15179458000	29800	29800	29800	29800	0
195	20240227	164800	15179458000	29800	29800	29800	29800	0
196	20240227	164700	15179458000	29800	29800	29800	29800	0
197	20240227	164600	15179458000	29800	29800	29800	29800	0
198	20240227	164500	15179458000	29800	29800	29800	29800	0
199	20240227	164400	15179458000	29800	29800	29800	29800	0
200	20240227	164300	15179458000	29800	29800	29800	29800	0
201	20240227	164200	15179458000	29800	29800	29800	29800	0
202	20240227	164100	15179458000	29800	29800	29800	29800	0
203	20240227	164000	15179458000	29800	29800	29800	29800	0
204	20240227	163900	15179458000	29800	29800	29800	29800	0
205	20240227	163800	15179458000	29800	29800	29800	29800	0
206	20240227	163700	15179458000	29800	29800	29800	29800	0
207	20240227	163600	15179458000	29800	29800	29800	29800	0
208	20240227	163500	15179458000	29800	29800	29800	29800	0
209	20240227	163400	15179458000	29800	29800	29800	29800	0
210	20240227	163300	15179458000	29800	29800	29800	29800	0
211	20240227	163200	15179458000	29800	29800	29800	29800	0
212	20240227	163100	15179458000	29800	29800	29800	29800	5723
213	20240227	163000	15179458000	29800	29800	29800	29800	0
214	20240227	162900	15179458000	29800	29800	29800	29800	0
215	20240227	162800	15179458000	29800	29800	29800	29800	0
216	20240227	162700	15179458000	29800	29800	29800	29800	0
217	20240227	162600	15179458000	29800	29800	29800	29800	0
218	20240227	162500	15179458000	29800	29800	29800	29800	0
219	20240227	162400	15179458000	29800	29800	29800	29800	0
220	20240227	162300	15179458000	29800	29800	29800	29800	0
221	20240227	162200	15179458000	29800	29800	29800	29800	0
222	20240227	162100	15179458000	29800	29800	29800	29800	0
223	20240227	162000	15179458000	29800	29800	29800	29800	0
224	20240227	161900	15179458000	29800	29800	29800	29800	0
225	20240227	161800	15179458000	29800	29800	29800	29800	0
226	20240227	161700	15179458000	29800	29800	29800	29800	0
227	20240227	161600	15179458000	29800	29800	29800	29800	0
228	20240227	161500	15179458000	29800	29800	29800	29800	0
229	20240227	161400	15179458000	29800	29800	29800	29800	0
230	20240227	161300	15179458000	29800	29800	29800	29800	0
231	20240227	161200	15179458000	29800	29800	29800	29800	0
232	20240227	161100	15179458000	29800	29800	29800	29800	0
233	20240227	161000	15179458000	29800	29800	29800	29800	0
234	20240227	160900	15179458000	29800	29800	29800	29800	0
235	20240227	160800	15179458000	29800	29800	29800	29800	0
236	20240227	160700	15179458000	29800	29800	29800	29800	0
237	20240227	160600	15179458000	29800	29800	29800	29800	0
238	20240227	160500	15179458000	29800	29800	29800	29800	0
239	20240227	160400	15179458000	29800	29800	29800	29800	0
240	20240227	160300	15179458000	29800	29800	29800	29800	0
241	20240227	160200	15179458000	29800	29800	29800	29800	0
242	20240227	160100	15179458000	29800	29800	29800	29800	5723
243	20240227	160000	15179458000	29800	29800	29800	29800	0
244	20240227	155900	15179458000	29800	29800	29800	29800	0
245	20240227	155800	15179458000	29800	29800	29800	29800	0
246	20240227	155700	15179458000	29800	29800	29800	29800	0
247	20240227	155600	15179458000	29800	29800	29800	29800	0
248	20240227	155500	15179458000	29800	29800	29800	29800	0
249	20240227	155400	15179458000	29800	29800	29800	29800	0
250	20240227	155300	15179458000	29800	29800	29800	29800	0
251	20240227	155200	15179458000	29800	29800	29800	29800	0
252	20240227	155100	15179458000	29800	29800	29800	29800	0
253	20240227	155000	15179458000	29800	29800	29800	29800	0
254	20240227	154900	15179458000	29800	29800	29800	29800	0
255	20240227	154800	15179458000	29800	29800	29800	29800	0
256	20240227	154700	15179458000	29800	29800	29800	29800	0
257	20240227	154600	15179458000	29800	29800	29800	29800	0
258	20240227	154500	15179458000	29800	29800	29800	29800	0
259	20240227	154400	15179458000	29800	29800	29800	29800	0
260	20240227	154300	15179458000	29800	29800	29800	29800	0
261	20240227	154200	15179458000	29800	29800	29800	29800	0
262	20240227	154100	15179458000	29800	29800	29800	29800	0
263	20240227	154000	15179458000	29800	29800	29800	29800	0
264	20240227	153900	15179458000	29800	29800	29800	29800	0
265	20240227	153800	15179458000	29800	29800	29800	29800	0
266	20240227	153700	15179458000	29800	29800	29800	29800	0
267	20240227	153600	15179458000	29800	29800	29800	29800	0
268	20240227	153500	15179458000	29800	29800	29800	29800	0
269	20240227	153400	15179458000	29800	29800	29800	29800	0
270	20240227	153300	15179458000	29800	29800	29800	29800	0
271	20240227	153200	15179458000	29800	29800	29800	29800	0
272	20240227	153100	15179458000	29800	29800	29800	29800	5723
273	20240227	153000	15179458000	29800	29800	29800	29800	5723
274	20240227	152900	15008912600	29800	29800	29800	29800	0
275	20240227	152800	15008912600	29800	29800	29800	29800	0
276	20240227	152700	15008912600	29800	29800	29800	29800	0
277	20240227	152600	15008912600	29800	29800	29800	29800	0
278	20240227	152500	15008912600	29800	29800	29800	29800	0
279	20240227	152400	15008912600	29800	29800	29800	29800	0
280	20240227	152300	15008912600	29800	29800	29800	29800	0
281	20240227	152200	15008912600	29800	29800	29800	29800	0
282	20240227	152100	15008912600	29800	29800	29800	29800	0
283	20240227	152000	15008912600	29800	29800	29800	29800	0
284	20240227	151900	15008912600	29800	29800	29800	29700	1950
285	20240227	151800	14950899650	29750	29700	29800	29700	1137
286	20240227	151700	14917077700	29750	29750	29800	29750	1417
287	20240227	151600	14874921700	29750	29800	29800	29750	639
288	20240227	151500	14855910750	29800	29750	29800	29750	573
289	20240227	151400	14838863650	29800	29750	29800	29700	689
290	20240227	151300	14818379900	29750	29750	29800	29700	1206
291	20240227	151200	14782505050	29800	29800	29800	29700	1550
292	20240227	151100	14736436900	29800	29750	29800	29750	1444
293	20240227	151000	14693454000	29750	29800	29800	29750	1554
294	20240227	150900	14647215450	29800	29800	29800	29750	129
295	20240227	150800	14643377150	29800	29750	29800	29700	1033
296	20240227	150700	14612638400	29800	29850	29850	29800	286
297	20240227	150600	14604108850	29850	29750	29850	29750	1209
298	20240227	150500	14568024450	29800	29750	29800	29700	1936
299	20240227	150400	14510440850	29800	29800	29850	29750	251
300	20240227	150300	14502959100	29800	29800	29850	29750	1370
301	20240227	150200	14462131650	29800	29750	29800	29750	1159
302	20240227	150100	14427643750	29750	29750	29800	29750	2057
303	20240227	150000	14366385050	29750	29800	29800	29700	773
304	20240227	145900	14343396700	29700	29750	29800	29700	1746
305	20240227	145800	14291452950	29700	29750	29800	29700	2757
306	20240227	145700	14209435800	29800	29800	29850	29800	730
307	20240227	145600	14187679500	29800	29850	29850	29800	646
308	20240227	145500	14168410650	29800	29700	29800	29700	1381
309	20240227	145400	14127264150	29700	29700	29750	29700	689
310	20240227	145300	14106781850	29750	29750	29800	29700	799
311	20240227	145200	14083021850	29750	29700	29750	29650	967
312	20240227	145100	14054296350	29700	29650	29700	29650	605
313	20240227	145000	14036331000	29700	29700	29750	29700	937
314	20240227	144900	14008499350	29700	29700	29750	29700	485
315	20240227	144800	13994091700	29700	29700	29750	29650	2766
316	20240227	144700	13911997450	29650	29750	29750	29650	917
317	20240227	144600	13884747150	29700	29600	29800	29600	2050
318	20240227	144500	13823873300	29650	29650	29700	29600	2462
319	20240227	144400	13750876350	29650	29700	29700	29650	3719
320	20240227	144300	13640605450	29650	29700	29700	29650	1124
321	20240227	144200	13607275800	29650	29700	29700	29650	890
322	20240227	144100	13580883150	29650	29700	29700	29650	6869
323	20240227	144000	13376883100	29750	29750	29750	29700	772
324	20240227	143900	13353943450	29750	29700	29750	29700	1173
325	20240227	143800	13319099800	29700	29700	29750	29700	429
326	20240227	143700	13306349950	29750	29750	29800	29700	3466
327	20240227	143600	13203237300	29750	29850	29850	29750	2451
328	20240227	143500	13130204650	29800	29800	29850	29800	383
329	20240227	143400	13118789150	29800	29850	29850	29800	181
330	20240227	143300	13113392550	29850	29800	29850	29800	585
331	20240227	143200	13095940750	29800	29850	29850	29800	389
332	20240227	143100	13084337250	29800	29850	29850	29800	374
333	20240227	143000	13073179700	29800	29850	29850	29800	280
334	20240227	142900	13064832050	29800	29850	29850	29800	728
335	20240227	142800	13043134850	29850	29850	29900	29800	608
336	20240227	142700	13024999000	29800	29850	29850	29800	878
337	20240227	142600	12998830050	29850	29800	29850	29800	340
338	20240227	142500	12988694100	29800	29800	29850	29800	851
339	20240227	142400	12963330900	29800	29850	29850	29800	661
340	20240227	142300	12943624350	29850	29800	29850	29800	565
341	20240227	142200	12926782950	29850	29850	29900	29800	853
342	20240227	142100	12901339200	29850	29850	29900	29850	275
343	20240227	142000	12893126750	29850	29900	29950	29800	707
344	20240227	141900	12872017500	29800	29900	29900	29800	4020
345	20240227	141800	12752116850	29850	30000	30000	29850	248
346	20240227	141700	12744701600	29950	30000	30000	29900	2338
347	20240227	141600	12674766450	29950	29950	30000	29950	496
348	20240227	141500	12659910850	29900	30000	30000	29900	362
349	20240227	141400	12649071950	30000	30000	30000	29950	258
350	20240227	141300	12641341700	29950	30000	30000	29950	244
351	20240227	141200	12634031450	29950	29950	30000	29900	218
352	20240227	141100	12627503150	29950	30000	30000	29950	357
353	20240227	141000	12616809800	30000	29950	30000	29900	1826
354	20240227	140900	12562123650	29900	29950	30000	29900	310
355	20240227	140800	12552844150	30000	30000	30000	29950	1314
356	20240227	140700	12513424650	30000	30100	30100	30000	515
357	20240227	140600	12497934200	30150	30100	30150	30000	578
358	20240227	140500	12480546200	30000	30050	30100	29950	344
359	20240227	140400	12470226450	30050	29950	30050	29950	468
360	20240227	140300	12456176850	29950	29950	30050	29950	1063
361	20240227	140200	12424334300	30050	29900	30050	29900	287
362	20240227	140100	12415725600	29900	29900	30000	29900	1234
363	20240227	140000	12378725350	29900	29850	29950	29850	1086
364	20240227	135900	12346230050	29850	29900	29900	29850	1767
365	20240227	135800	12293460300	29900	29950	30000	29900	692
366	20240227	135700	12272762500	29900	29950	30000	29900	719
367	20240227	135600	12251218100	30000	30000	30000	29950	561
368	20240227	135500	12234402600	30000	30000	30050	29950	1117
369	20240227	135400	12200906850	30000	30000	30100	30000	740
370	20240227	135300	12178676700	30000	29950	30000	29950	452
371	20240227	135200	12165136650	29950	29950	30000	29950	542
372	20240227	135100	12148895450	29950	30050	30100	29900	2742
373	20240227	135000	12066684300	30000	30100	30100	30000	626
374	20240227	134900	12047877250	30100	30150	30150	30050	863
375	20240227	134800	12021939000	30050	30150	30200	30050	480
376	20240227	134700	12007474500	30150	30150	30150	30100	640
377	20240227	134600	11988200550	30100	30200	30200	30100	733
378	20240227	134500	11966104650	30150	30200	30250	30150	607
379	20240227	134400	11947777450	30150	30300	30350	30150	4981
380	20240227	134300	11796914900	30350	30350	30350	30300	416
381	20240227	134200	11784300150	30350	30400	30400	30300	2246
382	20240227	134100	11716153050	30350	30350	30450	30300	2817
383	20240227	134000	11630534250	30350	30250	30450	30200	5031
384	20240227	133900	11478062500	30150	30200	30300	30150	2378
385	20240227	133800	11406174500	30150	30100	30250	30050	5417
386	20240227	133700	11242479300	30150	30100	30150	30050	834
387	20240227	133600	11217369600	30050	29950	30100	29900	3183
388	20240227	133500	11121798050	29950	29900	29950	29900	316
389	20240227	133400	11112340950	29900	29900	30000	29900	375
390	20240227	133300	11101118300	29950	29850	29950	29850	405
391	20240227	133200	11089014600	29850	29950	30000	29800	2915
392	20240227	133100	11001972100	29950	29900	29950	29900	391
393	20240227	133000	10990271350	29950	29950	29950	29900	474
394	20240227	132900	10976089350	30000	29850	30000	29850	663
395	20240227	132800	10956244850	29850	29850	29900	29850	500
396	20240227	132700	10941315150	29900	29900	29900	29850	241
397	20240227	132600	10934117400	29900	29900	29950	29900	439
398	20240227	132500	10920991200	29900	29900	29950	29900	197
399	20240227	132400	10915100800	29900	29900	29950	29850	305
400	20240227	132300	10905984350	29950	29900	29950	29900	55
401	20240227	132200	10904338750	29900	29900	29900	29900	119
402	20240227	132100	10900780650	29850	29850	29900	29850	77
403	20240227	132000	10898482100	29850	30000	30050	29850	1459
404	20240227	131900	10854841350	30000	30000	30050	30000	40
405	20240227	131800	10853640800	30050	30000	30050	30000	215
406	20240227	131700	10847182700	30000	30000	30000	29950	287
407	20240227	131600	10838576150	30000	29850	30050	29850	4949
408	20240227	131500	10690304950	29850	29900	29900	29850	323
409	20240227	131400	10680657300	29900	29900	29900	29850	27
410	20240227	131300	10679850650	29900	29900	29950	29850	603
411	20240227	131200	10661823650	29900	29850	29900	29850	806
412	20240227	131100	10637737150	29850	29850	29900	29850	142
413	20240227	131000	10633493300	29850	29900	29900	29850	120
414	20240227	130900	10629910000	29900	29850	29900	29850	502
415	20240227	130800	10614909650	29850	29900	29900	29850	65
416	20240227	130700	10612967800	29850	29900	29900	29850	1167
417	20240227	130600	10578132750	29900	29900	29900	29850	60
418	20240227	130500	10576340150	29850	29850	29850	29850	265
419	20240227	130400	10568429900	29850	29850	29900	29850	94
420	20240227	130300	10565622450	29850	29900	29900	29850	447
421	20240227	130200	10552278450	29900	29950	29950	29900	161
422	20240227	130100	10547464450	29900	29850	29900	29850	24
423	20240227	130000	10546747400	29850	30000	30000	29850	382
424	20240227	125900	10535332800	29850	29950	30000	29850	479
425	20240227	125800	10521023550	29850	29950	30000	29850	230
426	20240227	125700	10514148700	29950	29850	29950	29850	325
427	20240227	125600	10504425100	29850	29850	29900	29850	26
428	20240227	125500	10503648950	29850	29900	29900	29850	78
429	20240227	125400	10501318900	29900	29900	29900	29850	76
430	20240227	125300	10499046650	30000	29950	30000	29900	540
431	20240227	125200	10482885400	29900	29900	29950	29900	84
432	20240227	125100	10480373600	29950	29950	29950	29950	5
433	20240227	125000	10480223850	29900	29950	29950	29900	49
434	20240227	124900	10478757950	29950	29850	29950	29850	168
435	20240227	124800	10473741100	29850	29900	29900	29850	142
436	20240227	124700	10469497400	29800	29900	29900	29800	1066
437	20240227	124600	10437679000	29900	29850	29900	29850	182
438	20240227	124500	10432246200	29850	29850	29850	29850	90
439	20240227	124400	10429559700	29850	29850	29850	29850	405
440	20240227	124300	10417470450	29850	29900	29900	29850	27
441	20240227	124200	10416663800	29900	29900	29900	29850	87
442	20240227	124100	10414063150	29900	29850	29900	29850	16
443	20240227	124000	10413585400	29850	29900	29900	29850	1300
444	20240227	123900	10374771500	29950	29900	29950	29900	610
445	20240227	123800	10356517650	29900	29900	29950	29900	1062
446	20240227	123700	10324723850	29900	29900	29900	29900	517
447	20240227	123600	10309265550	29900	29900	29900	29900	592
448	20240227	123500	10291564750	29850	29900	29900	29850	106
449	20240227	123400	10288396000	29900	29850	29900	29850	58
450	20240227	123300	10286662600	29850	29850	29850	29800	202
451	20240227	123200	10280639450	29850	29850	29850	29850	5
452	20240227	123100	10280490200	29900	29850	29900	29800	1698
453	20240227	123000	10229811700	29900	29850	29900	29850	565
454	20240227	122900	10212920750	29800	29800	29850	29800	18
455	20240227	122800	10212384150	29800	29800	29800	29800	52
456	20240227	122700	10210834550	29800	29800	29850	29800	171
457	20240227	122600	10205738100	29800	29750	29800	29750	467
458	20240227	122500	10191825600	29750	29800	29800	29750	332
459	20240227	122400	10181947250	29800	29850	29850	29750	2595
460	20240227	122300	10104675900	29800	29800	29850	29800	193
461	20240227	122200	10098924000	29850	29850	29850	29850	295
462	20240227	122100	10090118250	29850	29850	29900	29850	93
463	20240227	122000	10087341850	29850	29850	29850	29800	428
464	20240227	121900	10074581050	29900	29900	29900	29900	1
465	20240227	121800	10074551150	29800	29900	29900	29800	205
466	20240227	121700	10068430100	29900	29900	29900	29900	191
467	20240227	121600	10062719200	29900	29900	29900	29900	14
468	20240227	121500	10062300600	29950	29850	29950	29800	509
469	20240227	121400	10047084600	29800	29800	29800	29800	287
470	20240227	121300	10038532000	29850	29850	29850	29850	573
471	20240227	121200	10021427950	29850	29900	29900	29850	883
472	20240227	121100	9995065400	29900	29900	29900	29900	541
473	20240227	121000	9978889500	29900	29900	29950	29900	51
474	20240227	120900	9977364250	29900	29850	29950	29850	189
475	20240227	120800	9971713950	29850	29850	29900	29850	300
476	20240227	120700	9962757850	29900	29900	29950	29850	321
477	20240227	120600	9953159950	29850	29850	29850	29850	328
478	20240227	120500	9943369150	29850	29850	29900	29850	297
479	20240227	120400	9934495700	29900	29850	29900	29850	78
480	20240227	120300	9932164150	29850	29800	29850	29800	377
481	20240227	120200	9920912300	29850	29800	29850	29800	797
482	20240227	120100	9897160400	29750	29750	29750	29750	14
483	20240227	120000	9896743900	29800	29750	29800	29750	294
484	20240227	115900	9887997350	29750	29800	29800	29750	299
485	20240227	115800	9879096450	29800	29750	29800	29750	225
486	20240227	115700	9872402450	29750	29750	29800	29750	739
487	20240227	115600	9850416650	29800	29800	29800	29750	235
488	20240227	115500	9843420850	29750	29750	29850	29750	1554
489	20240227	115400	9797155700	29750	29850	29850	29750	1214
490	20240227	115300	9760980050	29850	29800	29850	29800	415
491	20240227	115200	9748603200	29800	29850	29850	29800	131
492	20240227	115100	9744698350	29800	29850	29850	29800	223
493	20240227	115000	9738051900	30000	30000	30000	29850	327
494	20240227	114900	9728248500	30000	29850	30000	29800	6039
495	20240227	114800	9547967550	29850	29850	29850	29800	434
496	20240227	114700	9535013300	29850	29850	29850	29850	633
497	20240227	114600	9516118250	29850	29850	29850	29800	1068
498	20240227	114500	9484239750	29900	29850	29900	29800	1963
499	20240227	114400	9425702300	29850	29850	29900	29850	3129
500	20240227	114300	9332301150	29900	29900	29900	29850	170
501	20240227	114200	9327221750	29900	30000	30000	29900	252
502	20240227	114100	9319682350	30000	29950	30000	29900	177
503	20240227	114000	9314382350	29950	29950	29950	29850	2207
504	20240227	113900	9248418800	29950	30000	30000	29950	612
505	20240227	113800	9230061800	30000	29950	30000	29950	257
506	20240227	113700	9222359250	29950	29950	29950	29950	73
507	20240227	113600	9220172900	29950	29900	29950	29900	692
508	20240227	113500	9199450150	29950	29950	30000	29900	4205
509	20240227	113400	9073352600	29950	29850	29950	29850	487
510	20240227	113300	9058796300	29900	29900	29900	29850	29
511	20240227	113200	9057929850	29900	29850	29900	29850	321
512	20240227	113100	9048347900	29850	29850	29900	29850	65
513	20240227	113000	9046407150	29850	29850	29900	29850	1017
514	20240227	112900	9016040900	29850	29850	29900	29850	476
515	20240227	112800	9001828550	29900	29900	29900	29850	74
516	20240227	112700	8999619250	29900	29900	29950	29900	1318
517	20240227	112600	8960202450	29900	29950	29950	29900	620
518	20240227	112500	8941655250	29950	30000	30000	29900	347
519	20240227	112400	8931259500	30000	29950	30000	29950	1954
520	20240227	112300	8872735150	29950	29900	30000	29900	1956
521	20240227	112200	8814148100	29900	29850	29900	29850	475
522	20240227	112100	8799947700	29850	29850	29850	29800	379
523	20240227	112000	8788639250	29850	29850	29850	29800	626
524	20240227	111900	8769960050	29850	29900	29900	29800	1954
525	20240227	111800	8711638400	29900	29950	29950	29900	329
526	20240227	111700	8701799800	29900	29900	29950	29850	5265
527	20240227	111600	8544482100	29950	30000	30000	29900	1693
528	20240227	111500	8493781700	30000	29950	30000	29950	155
529	20240227	111400	8489137050	29950	29950	30000	29950	631
530	20240227	111300	8470231300	30000	30000	30000	29950	981
531	20240227	111200	8440844450	30000	30000	30000	29950	99
532	20240227	111100	8437877300	29950	29950	30050	29950	611
533	20240227	111000	8419547100	29950	30000	30000	29950	1040
534	20240227	110900	8388348600	30050	30000	30050	30000	219
535	20240227	110800	8381772800	30000	29900	30000	29900	513
536	20240227	110700	8366420050	29950	29950	29950	29900	533
537	20240227	110600	8350479350	29950	29950	29950	29900	249
538	20240227	110500	8343024800	29950	30000	30000	29900	291
539	20240227	110400	8334318850	30050	29900	30050	29900	75
540	20240227	110300	8332071750	29900	30050	30100	29900	5206
541	20240227	110200	8176329200	30050	29950	30050	29950	255
542	20240227	110100	8168677500	29950	29950	29950	29900	934
543	20240227	110000	8140706450	29950	29900	29950	29900	2286
544	20240227	105900	8072354550	29950	29950	29950	29900	358
545	20240227	105800	8061644900	29950	29950	29950	29900	1816
546	20240227	105700	8007259500	29950	30050	30050	29950	648
547	20240227	105600	7987831150	30000	30000	30050	30000	1423
548	20240227	105500	7945140650	30000	30100	30100	30000	1272
549	20240227	105400	7906921150	30100	30150	30150	30100	59
550	20240227	105300	7905145150	30200	30150	30200	30050	1571
551	20240227	105200	7857859650	30100	30050	30150	30050	1088
552	20240227	105100	7825136450	30050	30100	30100	30050	301
553	20240227	105000	7816090750	30100	30150	30200	30050	138
554	20240227	104900	7811941250	30200	30150	30200	30050	934
555	20240227	104800	7783832150	30100	30100	30100	30050	609
556	20240227	104700	7765505300	30150	30200	30200	30100	1117
557	20240227	104600	7731838400	30200	30300	30300	30150	461
558	20240227	104500	7717919850	30300	30300	30350	30250	1717
559	20240227	104400	7665940000	30300	30350	30400	30300	973
560	20240227	104300	7636422000	30350	30300	30400	30250	1355
561	20240227	104200	7595288100	30350	30200	30350	30150	2443
562	20240227	104100	7521317950	30200	30250	30250	30200	925
563	20240227	104000	7493379800	30250	30200	30250	30200	205
564	20240227	103900	7487182900	30200	30200	30200	30200	87
565	20240227	103800	7484555500	30250	30150	30250	30100	1253
566	20240227	103700	7446765850	30150	30200	30200	30050	179
567	20240227	103600	7441378000	30050	30150	30200	30050	334
568	20240227	103500	7431313400	30100	30050	30100	30050	493
569	20240227	103400	7416495350	30050	30050	30050	30050	13
570	20240227	103300	7416104700	30050	30000	30050	30000	3587
571	20240227	103200	7308494400	30000	30050	30100	30000	845
572	20240227	103100	7283105650	30050	30150	30150	30050	76
573	20240227	103000	7280820700	30100	30100	30150	30050	1739
574	20240227	102900	7228513250	30100	30100	30100	30050	81
575	20240227	102800	7226075200	30100	30100	30150	30100	369
576	20240227	102700	7214960750	30150	30100	30150	30100	268
577	20240227	102600	7206888450	30100	30100	30100	30100	368
578	20240227	102500	7195811650	30100	30100	30100	30100	259
579	20240227	102400	7188015750	30100	30100	30100	30100	384
580	20240227	102300	7176457350	30100	30100	30150	30100	484
581	20240227	102200	7161888700	30100	30150	30200	30100	992
582	20240227	102100	7131980700	30200	30200	30200	30150	225
583	20240227	102000	7125193550	30200	30200	30250	30200	640
584	20240227	101900	7105865000	30250	30250	30300	30250	498
585	20240227	101800	7090800200	30300	30250	30300	30250	302
586	20240227	101700	7081664200	30250	30250	30300	30200	326
587	20240227	101600	7071802700	30300	30300	30300	30250	821
588	20240227	101500	7046967250	30250	30350	30350	30250	1673
589	20240227	101400	6996284800	30400	30400	30400	30300	1553
590	20240227	101300	6949112100	30400	30450	30450	30350	4424
591	20240227	101200	6814507750	30450	30300	30450	30300	4605
592	20240227	101100	6674686300	30300	30200	30300	30150	4409
593	20240227	101000	6541328250	30150	30200	30250	30150	1181
594	20240227	100900	6505665450	30200	30200	30250	30200	1726
595	20240227	100800	6453521350	30200	30150	30200	30100	2528
596	20240227	100700	6377279950	30100	30150	30150	30100	817
597	20240227	100600	6352675500	30150	30100	30150	30100	899
598	20240227	100500	6325601000	30100	29950	30100	29950	3981
599	20240227	100400	6206063050	29950	29900	30000	29900	800
600	20240227	100300	6182108000	29900	29900	29900	29850	1151
601	20240227	100200	6147693200	29900	29850	29900	29850	651
602	20240227	100100	6128260800	29850	29800	29850	29800	418
603	20240227	100000	6115793650	29750	29700	29850	29700	1372
604	20240227	095900	6074938900	29700	29750	29750	29650	519
605	20240227	095800	6059522800	29800	29750	29800	29650	1056
606	20240227	095700	6028142300	29750	29700	29800	29700	2654
607	20240227	095600	5949271250	29700	29750	29750	29700	139
608	20240227	095500	5945139550	29750	29800	29800	29700	565
609	20240227	095400	5928330950	29750	29750	29800	29700	1582
610	20240227	095300	5881284800	29750	29800	29900	29750	521
611	20240227	095200	5865780250	29900	29850	29900	29750	1189
612	20240227	095100	5830387600	29900	29850	29900	29750	850
613	20240227	095000	5805056300	29750	29700	29900	29700	2656
614	20240227	094900	5725949850	29800	29650	29800	29650	7252
615	20240227	094800	5510632450	29700	29750	29750	29650	2386
616	20240227	094700	5439789950	29700	29650	29750	29650	1743
617	20240227	094600	5387994750	29650	29700	29700	29650	2827
618	20240227	094500	5304159000	29700	29800	29800	29650	6724
619	20240227	094400	5104424400	29800	29750	29800	29750	1240
620	20240227	094300	5067500600	29750	29800	29850	29750	1955
621	20240227	094200	5009310500	29800	29800	29800	29800	563
622	20240227	094100	4992533100	29800	29800	29850	29750	2863
623	20240227	094000	4907282550	29750	29850	29900	29750	3019
624	20240227	093900	4817281000	29900	29800	29900	29800	1451
625	20240227	093800	4773992400	29800	29800	29850	29750	859
626	20240227	093700	4748377500	29850	29800	29850	29700	7692
627	20240227	093600	4519418900	29800	29850	29850	29800	5233
628	20240227	093500	4363419850	29850	29950	29950	29800	11912
629	20240227	093400	4007778600	29950	29950	30000	29900	4874
630	20240227	093300	3861949300	29950	30000	30050	29950	3836
631	20240227	093200	3747010900	30000	30000	30050	29950	926
632	20240227	093100	3719240950	30000	30000	30050	29950	1341
633	20240227	093000	3678988850	30000	30050	30050	29950	7362
634	20240227	092900	3458149550	30050	30100	30200	30000	3773
635	20240227	092800	3344779300	30100	30200	30200	30050	9011
636	20240227	092700	3073265100	30200	30200	30250	30200	4049
637	20240227	092600	2950959550	30200	30350	30350	30200	1405
638	20240227	092500	2908428300	30350	30350	30350	30300	1411
639	20240227	092400	2865634300	30350	30500	30500	30350	2866
640	20240227	092300	2778468500	30500	30550	30550	30500	1588
641	20240227	092200	2729993450	30550	30400	30600	30400	2966
642	20240227	092100	2639564900	30400	30350	30450	30350	3509
643	20240227	092000	2532922100	30350	30350	30350	30300	2402
644	20240227	091900	2460039550	30350	30300	30400	30250	4094
645	20240227	091800	2336090700	30300	30350	30350	30250	1828
646	20240227	091700	2280650100	30300	30250	30300	30200	2912
647	20240227	091600	2192520200	30250	30250	30300	30200	1295
648	20240227	091500	2153351000	30200	30250	30300	30200	794
649	20240227	091400	2129333600	30250	30200	30350	30200	5183
650	20240227	091300	1972472800	30150	30150	30200	30150	1788
651	20240227	091200	1918548600	30150	30200	30250	30100	7792
652	20240227	091100	1683339150	30250	30200	30250	30200	525
653	20240227	091000	1667479050	30200	30250	30300	30200	4957
654	20240227	090900	1517659800	30250	30250	30300	30250	2072
655	20240227	090800	1454947900	30300	30250	30350	30250	2651
656	20240227	090700	1374634700	30250	30300	30300	30250	6015
657	20240227	090600	1192457350	30350	30600	30600	30300	4295
658	20240227	090500	1061793650	30600	30650	30700	30450	3758
659	20240227	090400	946888000	30600	30650	30700	30600	3574
660	20240227	090300	837277100	30650	30700	30750	30600	4173
661	20240227	090200	709254400	30750	30500	30800	30450	6567
662	20240227	090100	508220800	30550	30500	30800	30500	8272
663	20240227	090000	254419050	30600	30350	30750	30350	8206