KissMeData/298040/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	211300	44671764000	432500	432500	432500	432500	3745
3	20250228	211200	44671764000	432500	432500	432500	432500	0
4	20250228	211100	44671764000	432500	432500	432500	432500	0
5	20250228	211000	44671764000	432500	432500	432500	432500	0
6	20250228	210900	44671764000	432500	432500	432500	432500	0
7	20250228	210800	44671764000	432500	432500	432500	432500	0
8	20250228	210700	44671764000	432500	432500	432500	432500	0
9	20250228	210600	44671764000	432500	432500	432500	432500	0
10	20250228	210500	44671764000	432500	432500	432500	432500	0
11	20250228	210400	44671764000	432500	432500	432500	432500	0
12	20250228	210300	44671764000	432500	432500	432500	432500	0
13	20250228	210200	44671764000	432500	432500	432500	432500	0
14	20250228	210100	44671764000	432500	432500	432500	432500	0
15	20250228	210000	44671764000	432500	432500	432500	432500	0
16	20250228	205900	44671764000	432500	432500	432500	432500	0
17	20250228	205800	44671764000	432500	432500	432500	432500	0
18	20250228	205700	44671764000	432500	432500	432500	432500	0
19	20250228	205600	44671764000	432500	432500	432500	432500	0
20	20250228	205500	44671764000	432500	432500	432500	432500	0
21	20250228	205400	44671764000	432500	432500	432500	432500	0
22	20250228	205300	44671764000	432500	432500	432500	432500	0
23	20250228	205200	44671764000	432500	432500	432500	432500	0
24	20250228	205100	44671764000	432500	432500	432500	432500	0
25	20250228	205000	44671764000	432500	432500	432500	432500	0
26	20250228	204900	44671764000	432500	432500	432500	432500	0
27	20250228	204800	44671764000	432500	432500	432500	432500	0
28	20250228	204700	44671764000	432500	432500	432500	432500	0
29	20250228	204600	44671764000	432500	432500	432500	432500	0
30	20250228	204500	44671764000	432500	432500	432500	432500	0
31	20250228	204400	44671764000	432500	432500	432500	432500	0
32	20250228	204300	44671764000	432500	432500	432500	432500	3745
33	20250228	204200	44671764000	432500	432500	432500	432500	0
34	20250228	204100	44671764000	432500	432500	432500	432500	0
35	20250228	204000	44671764000	432500	432500	432500	432500	0
36	20250228	203900	44671764000	432500	432500	432500	432500	0
37	20250228	203800	44671764000	432500	432500	432500	432500	0
38	20250228	203700	44671764000	432500	432500	432500	432500	0
39	20250228	203600	44671764000	432500	432500	432500	432500	0
40	20250228	203500	44671764000	432500	432500	432500	432500	0
41	20250228	203400	44671764000	432500	432500	432500	432500	0
42	20250228	203300	44671764000	432500	432500	432500	432500	0
43	20250228	203200	44671764000	432500	432500	432500	432500	0
44	20250228	203100	44671764000	432500	432500	432500	432500	0
45	20250228	203000	44671764000	432500	432500	432500	432500	0
46	20250228	202900	44671764000	432500	432500	432500	432500	0
47	20250228	202800	44671764000	432500	432500	432500	432500	0
48	20250228	202700	44671764000	432500	432500	432500	432500	0
49	20250228	202600	44671764000	432500	432500	432500	432500	0
50	20250228	202500	44671764000	432500	432500	432500	432500	0
51	20250228	202400	44671764000	432500	432500	432500	432500	0
52	20250228	202300	44671764000	432500	432500	432500	432500	0
53	20250228	202200	44671764000	432500	432500	432500	432500	0
54	20250228	202100	44671764000	432500	432500	432500	432500	0
55	20250228	202000	44671764000	432500	432500	432500	432500	0
56	20250228	201900	44671764000	432500	432500	432500	432500	0
57	20250228	201800	44671764000	432500	432500	432500	432500	0
58	20250228	201700	44671764000	432500	432500	432500	432500	0
59	20250228	201600	44671764000	432500	432500	432500	432500	0
60	20250228	201500	44671764000	432500	432500	432500	432500	0
61	20250228	201400	44671764000	432500	432500	432500	432500	0
62	20250228	201300	44671764000	432500	432500	432500	432500	3745
63	20250228	201200	44671764000	432500	432500	432500	432500	0
64	20250228	201100	44671764000	432500	432500	432500	432500	0
65	20250228	201000	44671764000	432500	432500	432500	432500	0
66	20250228	200900	44671764000	432500	432500	432500	432500	0
67	20250228	200800	44671764000	432500	432500	432500	432500	0
68	20250228	200700	44671764000	432500	432500	432500	432500	0
69	20250228	200600	44671764000	432500	432500	432500	432500	0
70	20250228	200500	44671764000	432500	432500	432500	432500	0
71	20250228	200400	44671764000	432500	432500	432500	432500	0
72	20250228	200300	44671764000	432500	432500	432500	432500	0
73	20250228	200200	44671764000	432500	432500	432500	432500	0
74	20250228	200100	44671764000	432500	432500	432500	432500	0
75	20250228	200000	44671764000	432500	432500	432500	432500	0
76	20250228	195900	44671764000	432500	432500	432500	432500	0
77	20250228	195800	44671764000	432500	432500	432500	432500	0
78	20250228	195700	44671764000	432500	432500	432500	432500	0
79	20250228	195600	44671764000	432500	432500	432500	432500	0
80	20250228	195500	44671764000	432500	432500	432500	432500	0
81	20250228	195400	44671764000	432500	432500	432500	432500	0
82	20250228	195300	44671764000	432500	432500	432500	432500	0
83	20250228	195200	44671764000	432500	432500	432500	432500	0
84	20250228	195100	44671764000	432500	432500	432500	432500	0
85	20250228	195000	44671764000	432500	432500	432500	432500	0
86	20250228	194900	44671764000	432500	432500	432500	432500	0
87	20250228	194800	44671764000	432500	432500	432500	432500	0
88	20250228	194700	44671764000	432500	432500	432500	432500	0
89	20250228	194600	44671764000	432500	432500	432500	432500	0
90	20250228	194500	44671764000	432500	432500	432500	432500	0
91	20250228	194400	44671764000	432500	432500	432500	432500	0
92	20250228	194300	44671764000	432500	432500	432500	432500	3745
93	20250228	194200	44671764000	432500	432500	432500	432500	0
94	20250228	194100	44671764000	432500	432500	432500	432500	0
95	20250228	194000	44671764000	432500	432500	432500	432500	0
96	20250228	193900	44671764000	432500	432500	432500	432500	0
97	20250228	193800	44671764000	432500	432500	432500	432500	0
98	20250228	193700	44671764000	432500	432500	432500	432500	0
99	20250228	193600	44671764000	432500	432500	432500	432500	0
100	20250228	193500	44671764000	432500	432500	432500	432500	0
101	20250228	193400	44671764000	432500	432500	432500	432500	0
102	20250228	193300	44671764000	432500	432500	432500	432500	0
103	20250228	193200	44671764000	432500	432500	432500	432500	0
104	20250228	193100	44671764000	432500	432500	432500	432500	0
105	20250228	193000	44671764000	432500	432500	432500	432500	0
106	20250228	192900	44671764000	432500	432500	432500	432500	0
107	20250228	192800	44671764000	432500	432500	432500	432500	0
108	20250228	192700	44671764000	432500	432500	432500	432500	0
109	20250228	192600	44671764000	432500	432500	432500	432500	0
110	20250228	192500	44671764000	432500	432500	432500	432500	0
111	20250228	192400	44671764000	432500	432500	432500	432500	0
112	20250228	192300	44671764000	432500	432500	432500	432500	0
113	20250228	192200	44671764000	432500	432500	432500	432500	0
114	20250228	192100	44671764000	432500	432500	432500	432500	0
115	20250228	192000	44671764000	432500	432500	432500	432500	0
116	20250228	191900	44671764000	432500	432500	432500	432500	0
117	20250228	191800	44671764000	432500	432500	432500	432500	0
118	20250228	191700	44671764000	432500	432500	432500	432500	0
119	20250228	191600	44671764000	432500	432500	432500	432500	0
120	20250228	191500	44671764000	432500	432500	432500	432500	0
121	20250228	191400	44671764000	432500	432500	432500	432500	0
122	20250228	191300	44671764000	432500	432500	432500	432500	3745
123	20250228	191200	44671764000	432500	432500	432500	432500	0
124	20250228	191100	44671764000	432500	432500	432500	432500	0
125	20250228	191000	44671764000	432500	432500	432500	432500	0
126	20250228	190900	44671764000	432500	432500	432500	432500	0
127	20250228	190800	44671764000	432500	432500	432500	432500	0
128	20250228	190700	44671764000	432500	432500	432500	432500	0
129	20250228	190600	44671764000	432500	432500	432500	432500	0
130	20250228	190500	44671764000	432500	432500	432500	432500	0
131	20250228	190400	44671764000	432500	432500	432500	432500	0
132	20250228	190300	44671764000	432500	432500	432500	432500	0
133	20250228	190200	44671764000	432500	432500	432500	432500	0
134	20250228	190100	44671764000	432500	432500	432500	432500	0
135	20250228	190000	44671764000	432500	432500	432500	432500	0
136	20250228	185900	44671764000	432500	432500	432500	432500	0
137	20250228	185800	44671764000	432500	432500	432500	432500	0
138	20250228	185700	44671764000	432500	432500	432500	432500	0
139	20250228	185600	44671764000	432500	432500	432500	432500	0
140	20250228	185500	44671764000	432500	432500	432500	432500	0
141	20250228	185400	44671764000	432500	432500	432500	432500	0
142	20250228	185300	44671764000	432500	432500	432500	432500	0
143	20250228	185200	44671764000	432500	432500	432500	432500	0
144	20250228	185100	44671764000	432500	432500	432500	432500	0
145	20250228	185000	44671764000	432500	432500	432500	432500	0
146	20250228	184900	44671764000	432500	432500	432500	432500	0
147	20250228	184800	44671764000	432500	432500	432500	432500	0
148	20250228	184700	44671764000	432500	432500	432500	432500	0
149	20250228	184600	44671764000	432500	432500	432500	432500	0
150	20250228	184500	44671764000	432500	432500	432500	432500	0
151	20250228	184400	44671764000	432500	432500	432500	432500	0
152	20250228	184300	44671764000	432500	432500	432500	432500	3745
153	20250228	184200	44671764000	432500	432500	432500	432500	0
154	20250228	184100	44671764000	432500	432500	432500	432500	0
155	20250228	184000	44671764000	432500	432500	432500	432500	0
156	20250228	183900	44671764000	432500	432500	432500	432500	0
157	20250228	183800	44671764000	432500	432500	432500	432500	0
158	20250228	183700	44671764000	432500	432500	432500	432500	0
159	20250228	183600	44671764000	432500	432500	432500	432500	0
160	20250228	183500	44671764000	432500	432500	432500	432500	0
161	20250228	183400	44671764000	432500	432500	432500	432500	0
162	20250228	183300	44671764000	432500	432500	432500	432500	0
163	20250228	183200	44671764000	432500	432500	432500	432500	0
164	20250228	183100	44671764000	432500	432500	432500	432500	0
165	20250228	183000	44671764000	432500	432500	432500	432500	0
166	20250228	182900	44671764000	432500	432500	432500	432500	0
167	20250228	182800	44671764000	432500	432500	432500	432500	0
168	20250228	182700	44671764000	432500	432500	432500	432500	0
169	20250228	182600	44671764000	432500	432500	432500	432500	0
170	20250228	182500	44671764000	432500	432500	432500	432500	0
171	20250228	182400	44671764000	432500	432500	432500	432500	0
172	20250228	182300	44671764000	432500	432500	432500	432500	0
173	20250228	182200	44671764000	432500	432500	432500	432500	0
174	20250228	182100	44671764000	432500	432500	432500	432500	0
175	20250228	182000	44671764000	432500	432500	432500	432500	0
176	20250228	181900	44671764000	432500	432500	432500	432500	0
177	20250228	181800	44671764000	432500	432500	432500	432500	0
178	20250228	181700	44671764000	432500	432500	432500	432500	0
179	20250228	181600	44671764000	432500	432500	432500	432500	0
180	20250228	181500	44671764000	432500	432500	432500	432500	0
181	20250228	181400	44671764000	432500	432500	432500	432500	0
182	20250228	181300	44671764000	432500	432500	432500	432500	3745
183	20250228	181200	44671764000	432500	432500	432500	432500	0
184	20250228	181100	44671764000	432500	432500	432500	432500	0
185	20250228	181000	44671764000	432500	432500	432500	432500	0
186	20250228	180900	44671764000	432500	432500	432500	432500	0
187	20250228	180800	44671764000	432500	432500	432500	432500	0
188	20250228	180700	44671764000	432500	432500	432500	432500	0
189	20250228	180600	44671764000	432500	432500	432500	432500	0
190	20250228	180500	44671764000	432500	432500	432500	432500	0
191	20250228	180400	44671764000	432500	432500	432500	432500	0
192	20250228	180300	44671764000	432500	432500	432500	432500	0
193	20250228	180200	44671764000	432500	432500	432500	432500	0
194	20250228	180100	44671764000	432500	432500	432500	432500	0
195	20250228	180000	44671764000	432500	432500	432500	432500	0
196	20250228	175900	44671764000	432500	432500	432500	432500	0
197	20250228	175800	44671764000	432500	432500	432500	432500	0
198	20250228	175700	44671764000	432500	432500	432500	432500	0
199	20250228	175600	44671764000	432500	432500	432500	432500	0
200	20250228	175500	44671764000	432500	432500	432500	432500	0
201	20250228	175400	44671764000	432500	432500	432500	432500	0
202	20250228	175300	44671764000	432500	432500	432500	432500	0
203	20250228	175200	44671764000	432500	432500	432500	432500	0
204	20250228	175100	44671764000	432500	432500	432500	432500	0
205	20250228	175000	44671764000	432500	432500	432500	432500	0
206	20250228	174900	44671764000	432500	432500	432500	432500	0
207	20250228	174800	44671764000	432500	432500	432500	432500	0
208	20250228	174700	44671764000	432500	432500	432500	432500	0
209	20250228	174600	44671764000	432500	432500	432500	432500	0
210	20250228	174500	44671764000	432500	432500	432500	432500	0
211	20250228	174400	44671764000	432500	432500	432500	432500	0
212	20250228	174300	44671764000	432500	432500	432500	432500	3745
213	20250228	174200	44671764000	432500	432500	432500	432500	0
214	20250228	174100	44671764000	432500	432500	432500	432500	0
215	20250228	174000	44671764000	432500	432500	432500	432500	0
216	20250228	173900	44671764000	432500	432500	432500	432500	0
217	20250228	173800	44671764000	432500	432500	432500	432500	0
218	20250228	173700	44671764000	432500	432500	432500	432500	0
219	20250228	173600	44671764000	432500	432500	432500	432500	0
220	20250228	173500	44671764000	432500	432500	432500	432500	0
221	20250228	173400	44671764000	432500	432500	432500	432500	0
222	20250228	173300	44671764000	432500	432500	432500	432500	0
223	20250228	173200	44671764000	432500	432500	432500	432500	0
224	20250228	173100	44671764000	432500	432500	432500	432500	0
225	20250228	173000	44671764000	432500	432500	432500	432500	0
226	20250228	172900	44671764000	432500	432500	432500	432500	0
227	20250228	172800	44671764000	432500	432500	432500	432500	0
228	20250228	172700	44671764000	432500	432500	432500	432500	0
229	20250228	172600	44671764000	432500	432500	432500	432500	0
230	20250228	172500	44671764000	432500	432500	432500	432500	0
231	20250228	172400	44671764000	432500	432500	432500	432500	0
232	20250228	172300	44671764000	432500	432500	432500	432500	0
233	20250228	172200	44671764000	432500	432500	432500	432500	0
234	20250228	172100	44671764000	432500	432500	432500	432500	0
235	20250228	172000	44671764000	432500	432500	432500	432500	0
236	20250228	171900	44671764000	432500	432500	432500	432500	0
237	20250228	171800	44671764000	432500	432500	432500	432500	0
238	20250228	171700	44671764000	432500	432500	432500	432500	0
239	20250228	171600	44671764000	432500	432500	432500	432500	0
240	20250228	171500	44671764000	432500	432500	432500	432500	0
241	20250228	171400	44671764000	432500	432500	432500	432500	0
242	20250228	171300	44671764000	432500	432500	432500	432500	3745
243	20250228	171200	44671764000	432500	432500	432500	432500	0
244	20250228	171100	44671764000	432500	432500	432500	432500	0
245	20250228	171000	44671764000	432500	432500	432500	432500	0
246	20250228	170900	44671764000	432500	432500	432500	432500	0
247	20250228	170800	44671764000	432500	432500	432500	432500	0
248	20250228	170700	44671764000	432500	432500	432500	432500	0
249	20250228	170600	44671764000	432500	432500	432500	432500	0
250	20250228	170500	44671764000	432500	432500	432500	432500	0
251	20250228	170400	44671764000	432500	432500	432500	432500	0
252	20250228	170300	44671764000	432500	432500	432500	432500	0
253	20250228	170200	44671764000	432500	432500	432500	432500	0
254	20250228	170100	44671764000	432500	432500	432500	432500	0
255	20250228	170000	44671764000	432500	432500	432500	432500	0
256	20250228	165900	44671764000	432500	432500	432500	432500	0
257	20250228	165800	44671764000	432500	432500	432500	432500	0
258	20250228	165700	44671764000	432500	432500	432500	432500	0
259	20250228	165600	44671764000	432500	432500	432500	432500	0
260	20250228	165500	44671764000	432500	432500	432500	432500	0
261	20250228	165400	44671764000	432500	432500	432500	432500	0
262	20250228	165300	44671764000	432500	432500	432500	432500	0
263	20250228	165200	44671764000	432500	432500	432500	432500	0
264	20250228	165100	44671764000	432500	432500	432500	432500	0
265	20250228	165000	44671764000	432500	432500	432500	432500	0
266	20250228	164900	44671764000	432500	432500	432500	432500	0
267	20250228	164800	44671764000	432500	432500	432500	432500	0
268	20250228	164700	44671764000	432500	432500	432500	432500	0
269	20250228	164600	44671764000	432500	432500	432500	432500	0
270	20250228	164500	44671764000	432500	432500	432500	432500	0
271	20250228	164400	44671764000	432500	432500	432500	432500	0
272	20250228	164300	44671764000	432500	432500	432500	432500	3745
273	20250228	164200	44671764000	432500	432500	432500	432500	0
274	20250228	164100	44671764000	432500	432500	432500	432500	0
275	20250228	164000	44671764000	432500	432500	432500	432500	0
276	20250228	163900	44671764000	432500	432500	432500	432500	0
277	20250228	163800	44671764000	432500	432500	432500	432500	0
278	20250228	163700	44671764000	432500	432500	432500	432500	0
279	20250228	163600	44671764000	432500	432500	432500	432500	0
280	20250228	163500	44671764000	432500	432500	432500	432500	0
281	20250228	163400	44671764000	432500	432500	432500	432500	0
282	20250228	163300	44671764000	432500	432500	432500	432500	0
283	20250228	163200	44671764000	432500	432500	432500	432500	0
284	20250228	163100	44671764000	432500	432500	432500	432500	0
285	20250228	163000	44671764000	432500	432500	432500	432500	0
286	20250228	162900	44671764000	432500	432500	432500	432500	0
287	20250228	162800	44671764000	432500	432500	432500	432500	0
288	20250228	162700	44671764000	432500	432500	432500	432500	0
289	20250228	162600	44671764000	432500	432500	432500	432500	0
290	20250228	162500	44671764000	432500	432500	432500	432500	0
291	20250228	162400	44671764000	432500	432500	432500	432500	0
292	20250228	162300	44671764000	432500	432500	432500	432500	0
293	20250228	162200	44671764000	432500	432500	432500	432500	0
294	20250228	162100	44671764000	432500	432500	432500	432500	0
295	20250228	162000	44671764000	432500	432500	432500	432500	0
296	20250228	161900	44671764000	432500	432500	432500	432500	0
297	20250228	161800	44671764000	432500	432500	432500	432500	0
298	20250228	161700	44671764000	432500	432500	432500	432500	0
299	20250228	161600	44671764000	432500	432500	432500	432500	0
300	20250228	161500	44671764000	432500	432500	432500	432500	0
301	20250228	161400	44671764000	432500	432500	432500	432500	0
302	20250228	161300	44671764000	432500	432500	432500	432500	3745
303	20250228	161200	44671764000	432500	432500	432500	432500	0
304	20250228	161100	44671764000	432500	432500	432500	432500	0
305	20250228	161000	44671764000	432500	432500	432500	432500	0
306	20250228	160900	44671764000	432500	432500	432500	432500	0
307	20250228	160800	44671764000	432500	432500	432500	432500	0
308	20250228	160700	44671764000	432500	432500	432500	432500	0
309	20250228	160600	44671764000	432500	432500	432500	432500	0
310	20250228	160500	44671764000	432500	432500	432500	432500	0
311	20250228	160400	44671764000	432500	432500	432500	432500	0
312	20250228	160300	44671764000	432500	432500	432500	432500	0
313	20250228	160200	44671764000	432500	432500	432500	432500	0
314	20250228	160100	44671764000	432500	432500	432500	432500	0
315	20250228	160000	44671764000	432500	432500	432500	432500	0
316	20250228	155900	44671764000	432500	432500	432500	432500	0
317	20250228	155800	44671764000	432500	432500	432500	432500	0
318	20250228	155700	44671764000	432500	432500	432500	432500	0
319	20250228	155600	44671764000	432500	432500	432500	432500	0
320	20250228	155500	44671764000	432500	432500	432500	432500	0
321	20250228	155400	44671764000	432500	432500	432500	432500	0
322	20250228	155300	44671764000	432500	432500	432500	432500	0
323	20250228	155200	44671764000	432500	432500	432500	432500	0
324	20250228	155100	44671764000	432500	432500	432500	432500	0
325	20250228	155000	44671764000	432500	432500	432500	432500	0
326	20250228	154900	44671764000	432500	432500	432500	432500	0
327	20250228	154800	44671764000	432500	432500	432500	432500	0
328	20250228	154700	44671764000	432500	432500	432500	432500	0
329	20250228	154600	44671764000	432500	432500	432500	432500	0
330	20250228	154500	44671764000	432500	432500	432500	432500	0
331	20250228	154400	44671764000	432500	432500	432500	432500	0
332	20250228	154300	44671764000	432500	432500	432500	432500	3745
333	20250228	154200	44671764000	432500	432500	432500	432500	0
334	20250228	154100	44671764000	432500	432500	432500	432500	0
335	20250228	154000	44671764000	432500	432500	432500	432500	0
336	20250228	153900	44671764000	432500	432500	432500	432500	0
337	20250228	153800	44671764000	432500	432500	432500	432500	0
338	20250228	153700	44671764000	432500	432500	432500	432500	0
339	20250228	153600	44671764000	432500	432500	432500	432500	0
340	20250228	153500	44671764000	432500	432500	432500	432500	0
341	20250228	153400	44671764000	432500	432500	432500	432500	0
342	20250228	153300	44671764000	432500	432500	432500	432500	0
343	20250228	153200	44671764000	432500	432500	432500	432500	0
344	20250228	153100	44671764000	432500	432500	432500	432500	0
345	20250228	153000	44671764000	432500	432500	432500	432500	3745
346	20250228	152900	43052051500	433000	433000	433000	433000	0
347	20250228	152800	43052051500	433000	433000	433000	433000	0
348	20250228	152700	43052051500	433000	433000	433000	433000	0
349	20250228	152600	43052051500	433000	433000	433000	433000	0
350	20250228	152500	43052051500	433000	433000	433000	433000	0
351	20250228	152400	43052051500	433000	433000	433000	433000	0
352	20250228	152300	43052051500	433000	433000	433000	433000	0
353	20250228	152200	43052051500	433000	433000	433000	433000	0
354	20250228	152100	43052051500	433000	433000	433000	433000	0
355	20250228	152000	43052051500	433000	433000	433000	433000	0
356	20250228	151900	43052051500	433000	433000	433000	432500	113
357	20250228	151800	43003135500	433000	432500	433000	432000	277
358	20250228	151700	42883205500	432000	432500	432500	431500	206
359	20250228	151600	42794200500	431500	433000	433000	431500	94
360	20250228	151500	42753587000	433000	430500	433000	430500	383
361	20250228	151400	42588247500	431000	431000	431000	430500	89
362	20250228	151300	42549916000	431000	430500	431000	430000	222
363	20250228	151200	42454327500	430500	430500	430500	430000	88
364	20250228	151100	42416479500	430500	430500	431000	430000	185
365	20250228	151000	42336838000	430500	431500	431500	430500	192
366	20250228	150900	42254115000	431000	431000	432000	431000	144
367	20250228	150800	42191994500	431500	431000	432000	431000	166
368	20250228	150700	42120408000	431000	431000	431500	430500	161
369	20250228	150600	42051032500	430500	431000	431500	430500	126
370	20250228	150500	41996729500	431500	431500	432000	431000	229
371	20250228	150400	41897900000	431500	432000	432000	431500	83
372	20250228	150300	41862077500	431500	431500	432000	431500	100
373	20250228	150200	41818911000	431500	431500	432000	431500	144
374	20250228	150100	41756734000	431500	432000	432500	431500	148
375	20250228	150000	41692844000	432000	431500	434000	431500	305
376	20250228	145900	41560850000	431500	433500	433500	431500	223
377	20250228	145800	41464462500	433000	432000	433500	432000	184
378	20250228	145700	41384774500	432000	432500	433500	431500	301
379	20250228	145600	41254616000	433000	433500	433500	432500	282
380	20250228	145500	41132474500	433000	432000	433500	432000	108
381	20250228	145400	41085780000	432000	432500	433500	432000	242
382	20250228	145300	40981039500	432000	433000	433000	432000	144
383	20250228	145200	40918764500	432500	433000	433000	432000	236
384	20250228	145100	40816618000	432500	432500	433000	432000	126
385	20250228	145000	40762118500	432000	432500	433000	432000	212
386	20250228	144900	40670435500	433000	432500	433000	432000	253
387	20250228	144800	40560982500	433000	433000	433500	432000	229
388	20250228	144700	40461868500	432500	432500	433000	432500	152
389	20250228	144600	40396082000	433000	433000	433500	432500	111
390	20250228	144500	40348028000	432500	433000	433500	432500	268
391	20250228	144400	40231938000	433500	432500	433500	432500	152
392	20250228	144300	40166123000	433000	433000	433500	432000	203
393	20250228	144200	40078235500	433000	433500	433500	432000	192
394	20250228	144100	39995128500	433500	433500	434000	433000	274
395	20250228	144000	39876365000	433500	433500	433500	432500	161
396	20250228	143900	39806651500	433500	432500	434000	432500	185
397	20250228	143800	39726518500	432500	433000	434000	432000	313
398	20250228	143700	39590918000	433000	432500	433500	432500	146
399	20250228	143600	39527719500	432000	432500	433000	431500	202
400	20250228	143500	39440325000	432500	432000	432500	431500	145
401	20250228	143400	39377694000	431500	431500	432000	431000	176
402	20250228	143300	39301715500	431500	431500	432000	431000	116
403	20250228	143200	39251634000	432000	431500	432000	431000	234
404	20250228	143100	39150659500	431500	430000	431500	429000	258
405	20250228	143000	39039575500	430500	429500	430500	429000	345
406	20250228	142900	38891383500	429000	430000	430000	429000	275
407	20250228	142800	38773245000	430000	429500	430500	429500	286
408	20250228	142700	38650301000	429500	429500	431000	429500	235
409	20250228	142600	38549280500	429500	429500	430500	429000	244
410	20250228	142500	38444438000	429500	430000	430000	429000	233
411	20250228	142400	38344376500	430000	430500	431000	429500	280
412	20250228	142300	38224009000	431000	430500	431000	430000	126
413	20250228	142200	38169770500	430500	430500	431000	429500	287
414	20250228	142100	38046348000	430500	429500	431000	429500	344
415	20250228	142000	37898349000	429500	430000	430000	429000	235
416	20250228	141900	37797452500	430000	429500	430500	429000	237
417	20250228	141800	37695662000	429500	430500	430500	429000	288
418	20250228	141700	37571911000	430500	431000	431500	429500	255
419	20250228	141600	37462211500	431500	431000	431500	430000	249
420	20250228	141500	37355035500	431000	430500	431500	429000	327
421	20250228	141400	37214168500	431000	429000	431000	429000	281
422	20250228	141300	37093354000	429500	429000	430500	429000	287
423	20250228	141200	36970106500	429000	429500	430000	429000	275
424	20250228	141100	36852015500	429500	430000	431000	429000	269
425	20250228	141000	36736389500	430000	430500	430500	429500	265
426	20250228	140900	36622531500	430000	430500	431000	430000	202
427	20250228	140800	36535643000	430000	430500	431500	430000	312
428	20250228	140700	36401239000	430000	431000	431000	430000	354
429	20250228	140600	36248888000	431000	430500	431500	430000	262
430	20250228	140500	36136039000	430500	430500	431500	430000	264
431	20250228	140400	36022378500	431000	429500	431500	429500	419
432	20250228	140300	35841896000	430000	431500	432000	430000	700
433	20250228	140200	35540366500	431500	431500	432500	431000	300
434	20250228	140100	35410828500	430000	431000	433000	430000	1767
435	20250228	140000	34650226500	431500	431500	432000	431000	266
436	20250228	135900	34535457000	431500	431500	431500	430500	681
437	20250228	135800	34242146000	431000	431500	431500	430500	258
438	20250228	135700	34130967000	431500	431500	432000	431000	281
439	20250228	135600	34009765500	431500	432000	432500	431000	2046
440	20250228	135500	33127376000	432000	432000	432500	431500	340
441	20250228	135400	32980490000	432500	432000	432500	431500	261
442	20250228	135300	32867700500	432000	432500	432500	431500	675
443	20250228	135200	32576024000	432500	432500	433000	432500	300
444	20250228	135100	32446247500	432500	433000	433500	432500	256
445	20250228	135000	32335369000	433000	434500	434500	433000	375
446	20250228	134900	32172785000	434000	433500	434500	433500	264
447	20250228	134800	32058251000	433500	434000	434500	433500	144
448	20250228	134700	31995779500	434000	434500	435000	433500	225
449	20250228	134600	31898050500	434500	435000	435500	434000	98
450	20250228	134500	31855465500	435000	436000	436000	434500	192
451	20250228	134400	31771906000	436000	435000	436500	434500	119
452	20250228	134300	31720076500	435500	435000	435500	433000	1709
453	20250228	134200	30979755000	436000	435000	436000	434500	223
454	20250228	134100	30882722000	435500	435000	436000	434500	120
455	20250228	134000	30830530500	435500	435000	436500	434500	468
456	20250228	133900	30626939000	434500	434500	435000	434500	280
457	20250228	133800	30505180500	435000	433500	435000	433500	112
458	20250228	133700	30456561500	434000	433500	434500	433500	123
459	20250228	133600	30403191000	434000	433500	434500	433500	158
460	20250228	133500	30334630000	434000	434500	435000	433500	612
461	20250228	133400	30068965000	434500	438000	439000	434500	1254
462	20250228	133300	29522854000	437500	438500	438500	437500	159
463	20250228	133200	29453242500	438000	440000	440000	438000	358
464	20250228	133100	29295867500	439500	438000	439500	437500	488
465	20250228	133000	29081695500	438000	438500	438500	437500	130
466	20250228	132900	29024729500	438500	437500	438500	437500	259
467	20250228	132800	28911276500	437000	438000	438000	437000	174
468	20250228	132700	28835158000	438000	437500	438000	437000	219
469	20250228	132600	28739283500	437500	438000	438000	437500	115
470	20250228	132500	28688958500	437500	438000	438000	437500	345
471	20250228	132400	28537890500	437500	437000	437500	436500	113
472	20250228	132300	28488492000	436500	436000	437000	436000	159
473	20250228	132200	28419052500	436000	437000	437000	436000	124
474	20250228	132100	28364895500	436500	435000	437000	434500	1609
475	20250228	132000	27664763000	435000	435000	435000	434000	130
476	20250228	131900	27608271500	435000	435000	435000	434000	857
477	20250228	131800	27235660500	435000	434500	435000	434000	233
478	20250228	131700	27134399500	434500	436500	436500	434500	1239
479	20250228	131600	26594947500	436500	437000	437500	436500	134
480	20250228	131500	26536409500	436500	437500	437500	436500	106
481	20250228	131400	26490086500	437000	437000	437500	437000	110
482	20250228	131300	26441974000	437000	437000	437500	437000	66
483	20250228	131200	26413127500	437500	437500	437500	437000	197
484	20250228	131100	26326961000	437500	437000	437500	436500	78
485	20250228	131000	26292881500	437000	436500	437000	436500	137
486	20250228	130900	26233043000	436500	437500	437500	436500	43
487	20250228	130800	26214266000	437500	436500	437500	436000	190
488	20250228	130700	26131293500	437500	437000	437500	436500	57
489	20250228	130600	26106376000	437000	436500	437000	436500	61
490	20250228	130500	26079735000	437000	436500	437000	435500	99
491	20250228	130400	26036549000	436500	436500	437000	436500	111
492	20250228	130300	25988070000	436500	436500	437000	435500	154
493	20250228	130200	25920861500	436500	436500	437000	436000	47
494	20250228	130100	25900348500	436000	435500	436500	435500	123
495	20250228	130000	25846729500	436000	436000	436000	435000	94
496	20250228	125900	25805789500	436000	436000	437000	435500	146
497	20250228	125800	25742095500	436000	436500	436500	435500	61
498	20250228	125700	25715517000	436000	436000	437000	436000	124
499	20250228	125600	25661350500	436000	436500	437000	436000	53
500	20250228	125500	25638223500	437000	435500	437000	435500	131
501	20250228	125400	25581030000	435500	435000	436500	435000	68
502	20250228	125300	25551411000	435500	436000	436500	435000	100
503	20250228	125200	25507838000	437000	436000	437000	435500	139
504	20250228	125100	25447161500	435500	436500	436500	435500	52
505	20250228	125000	25424508500	436500	435500	436500	435500	145
506	20250228	124900	25361253500	436000	435500	436000	435500	33
507	20250228	124800	25346878500	436000	437000	437000	435500	191
508	20250228	124700	25263629500	435500	436500	437000	435500	133
509	20250228	124600	25205577000	436500	435500	436500	434500	40
510	20250228	124500	25188152000	435000	436500	436500	434500	93
511	20250228	124400	25147695500	436000	434500	436500	434500	145
512	20250228	124300	25084497500	435500	435500	436000	434500	88
513	20250228	124200	25046203500	436000	436000	436500	436000	155
514	20250228	124100	24978597000	435000	436000	436000	435000	61
515	20250228	124000	24952035500	436000	437000	437500	435500	198
516	20250228	123900	24865567000	437000	436000	437500	436000	45
517	20250228	123800	24845920500	436000	437000	437500	435500	215
518	20250228	123700	24752066000	436500	437000	437500	436500	102
519	20250228	123600	24707492000	437500	437000	438000	436500	171
520	20250228	123500	24632722000	437000	437500	437500	436500	159
521	20250228	123400	24563221500	437000	436500	437500	436500	128
522	20250228	123300	24507257500	436500	436500	437000	436000	161
523	20250228	123200	24436958500	437000	436000	437000	436000	82
524	20250228	123100	24401171500	436000	435500	436500	435500	130
525	20250228	123000	24344471000	435500	436000	436000	434000	262
526	20250228	122900	24230592000	435500	436000	436000	434500	129
527	20250228	122800	24174402500	435500	436000	436000	435000	116
528	20250228	122700	24123894500	435500	435500	436000	435000	112
529	20250228	122600	24075126500	434500	435000	436000	434500	60
530	20250228	122500	24049012000	435000	435000	435500	435000	106
531	20250228	122400	24002894000	435500	434500	435500	434500	106
532	20250228	122300	23956792500	434500	435500	435500	434500	98
533	20250228	122200	23914172000	435500	434500	435500	434500	111
534	20250228	122100	23865858000	434000	434000	435000	433500	102
535	20250228	122000	23821581500	434000	434500	435000	434000	135
536	20250228	121900	23762878000	434500	434500	434500	433500	37
537	20250228	121800	23746805000	434500	434000	435000	433500	186
538	20250228	121700	23665970000	434500	434500	435000	434000	106
539	20250228	121600	23619903000	434500	434500	435000	433500	158
540	20250228	121500	23551254500	435000	433500	435000	433500	75
541	20250228	121400	23518674500	433500	435000	435000	433500	164
542	20250228	121300	23447418000	434500	434000	435000	433000	229
543	20250228	121200	23348050500	433500	434500	435000	433500	78
544	20250228	121100	23314160000	435000	433500	435000	433000	166
545	20250228	121000	23242043000	434000	434500	434500	433000	174
546	20250228	120900	23166586000	435000	433500	435000	433000	153
547	20250228	120800	23100129500	433500	435000	435000	433000	149
548	20250228	120700	23035465500	434500	433000	435000	433000	94
549	20250228	120600	22994641000	433500	433500	434000	433000	58
550	20250228	120500	22969512500	433500	433500	434500	433000	204
551	20250228	120400	22881012000	433500	433000	433500	433000	44
552	20250228	120300	22861948000	433000	433000	434000	432000	213
553	20250228	120200	22769695500	433000	433000	434000	432500	80
554	20250228	120100	22735056500	433500	433000	433500	433000	150
555	20250228	120000	22670050500	433000	434500	434500	432500	227
556	20250228	115900	22571634500	434000	434000	434500	433500	86
557	20250228	115800	22534311500	434000	434500	434500	433000	121
558	20250228	115700	22481862500	434500	433000	434500	433000	86
559	20250228	115600	22444566000	433000	431500	433000	431500	639
560	20250228	115500	22168470500	432000	432000	432000	431500	192
561	20250228	115400	22085571500	432000	434000	434500	431500	1150
562	20250228	115300	21588632000	433000	433500	433500	432000	126
563	20250228	115200	21534077500	432500	435000	435000	431500	1352
564	20250228	115100	20948765500	434500	435000	435000	434000	106
565	20250228	115000	20902706000	435000	435000	435000	434000	144
566	20250228	114900	20840138500	435000	433000	435000	433000	118
567	20250228	114800	20788909000	433500	434000	434500	433000	152
568	20250228	114700	20722928000	434000	434000	434000	433000	126
569	20250228	114600	20668287500	434000	435000	435000	433000	564
570	20250228	114500	20423259000	435000	434000	435000	433500	251
571	20250228	114400	20314152500	433500	434000	434000	433000	97
572	20250228	114300	20272115000	434000	432500	434000	432500	325
573	20250228	114200	20131400000	432500	433000	433000	432000	135
574	20250228	114100	20072971500	433000	433000	433000	432000	104
575	20250228	114000	20027986000	432500	433000	433000	432500	126
576	20250228	113900	19973440500	433000	433000	433000	432000	124
577	20250228	113800	19919771500	432500	432000	433000	432000	107
578	20250228	113700	19873515500	433000	432000	433000	431500	120
579	20250228	113600	19821685500	432500	433500	433500	431500	343
580	20250228	113500	19673255500	433000	434000	434000	432000	318
581	20250228	113400	19535376000	434000	433500	434000	433000	78
582	20250228	113300	19501561000	432500	432500	433500	432500	119
583	20250228	113200	19450043000	432500	433000	433000	432500	55
584	20250228	113100	19426235500	432500	431500	433000	431500	119
585	20250228	113000	19374814000	432000	433000	433500	431500	67
586	20250228	112900	19345843500	432500	432000	433000	431500	106
587	20250228	112800	19299997500	432000	432500	433000	431500	119
588	20250228	112700	19248603500	432500	432500	433000	432000	71
589	20250228	112600	19217910000	432500	432500	432500	431500	331
590	20250228	112500	19074950000	432500	433000	433000	432000	132
591	20250228	112400	19017876000	433000	432500	433500	432500	111
592	20250228	112300	18969846500	432500	432500	433000	432000	100
593	20250228	112200	18926624000	433000	432000	433500	432000	68
594	20250228	112100	18897204000	432500	433000	433500	431500	513
595	20250228	112000	18675704000	433000	433000	434000	432500	77
596	20250228	111900	18642360000	433000	433000	433500	432000	86
597	20250228	111800	18605138000	432500	432500	433000	432000	102
598	20250228	111700	18561038500	432500	432500	433500	432000	65
599	20250228	111600	18532903500	432000	432500	433000	432000	128
600	20250228	111500	18477572500	432500	432000	433000	432000	94
601	20250228	111400	18436917000	432000	432500	433000	432000	40
602	20250228	111300	18419623500	432500	432500	433000	432000	110
603	20250228	111200	18372057500	432500	431500	433000	431500	96
604	20250228	111100	18330540500	432000	432000	432500	431500	97
605	20250228	111000	18288655000	432000	432000	432500	431500	71
606	20250228	110900	18257986000	431500	431500	432000	431500	106
607	20250228	110800	18212211500	431500	431500	432000	431500	112
608	20250228	110700	18163883000	431500	431500	432500	431500	73
609	20250228	110600	18132370500	431500	432000	432000	431500	130
610	20250228	110500	18076254500	432500	432500	433000	431500	72
611	20250228	110400	18045141000	432000	432000	432500	432000	209
612	20250228	110300	17954837500	432000	433000	433000	432000	226
613	20250228	110200	17857120500	433000	433000	433500	432500	43
614	20250228	110100	17838503000	432500	433500	433500	432500	205
615	20250228	110000	17749774500	433000	434500	435000	433000	396
616	20250228	105900	17578092500	434000	434000	434500	434000	42
617	20250228	105800	17559856000	434000	434500	434500	434000	105
618	20250228	105700	17514267500	434000	434000	434500	434000	41
619	20250228	105600	17496469500	434000	434500	435000	433500	113
620	20250228	105500	17447424500	434000	434000	435000	433500	60
621	20250228	105400	17421377000	433500	433500	434500	433500	87
622	20250228	105300	17383616000	434000	434500	435000	434000	123
623	20250228	105200	17330189500	434500	434500	435000	434500	51
624	20250228	105100	17308020000	434500	434500	435000	433500	272
625	20250228	105000	17189977000	434500	435000	435000	434000	72
626	20250228	104900	17158691500	434500	434500	435000	434000	58
627	20250228	104800	17133487500	434000	433500	435000	433500	206
628	20250228	104700	17043971500	433500	434500	435000	433500	1300
629	20250228	104600	16479036000	434000	434500	434500	433000	178
630	20250228	104500	16401803500	434000	434500	434500	434000	289
631	20250228	104400	16276259500	434500	434500	435000	434000	119
632	20250228	104300	16224585500	434500	435000	435000	434500	60
633	20250228	104200	16198505000	435000	434500	435000	434000	118
634	20250228	104100	16147198000	434500	434500	435000	433500	172
635	20250228	104000	16072513500	435000	435000	435500	433000	891
636	20250228	103900	15685389000	434000	435000	435000	434000	70
637	20250228	103800	15654970500	435000	434500	435500	434000	153
638	20250228	103700	15588495000	434500	434000	435000	433000	74
639	20250228	103600	15556345000	433000	432500	434500	431000	699
640	20250228	103500	15254342500	432500	432000	433000	430500	725
641	20250228	103400	14941400500	431500	433000	433500	431500	1402
642	20250228	103300	14335932500	433000	433500	433500	432500	649
643	20250228	103200	14054952000	433500	433500	434000	433000	374
644	20250228	103100	13892836500	434000	435000	435500	434000	498
645	20250228	103000	13676611500	435000	434500	435000	434000	238
646	20250228	102900	13573268000	434500	435500	435500	434000	549
647	20250228	102800	13334548000	435500	435000	436000	435000	128
648	20250228	102700	13278815000	435000	436000	436500	435000	281
649	20250228	102600	13156408500	436500	436500	436500	436000	60
650	20250228	102500	13130245000	436500	437000	437000	436000	94
651	20250228	102400	13089233000	436500	436500	437000	436500	147
652	20250228	102300	13025048500	436500	437000	437000	436500	102
653	20250228	102200	12980492500	436500	436500	437000	436500	66
654	20250228	102100	12951681000	437000	437500	437500	436500	158
655	20250228	102000	12882662500	437500	437500	437500	436500	123
656	20250228	101900	12828908500	437500	437000	437500	437000	45
657	20250228	101800	12809234500	437000	437500	437500	436500	59
658	20250228	101700	12783450000	437000	437000	437000	436500	56
659	20250228	101600	12758989500	437000	436000	437000	436000	154
660	20250228	101500	12691742000	436000	436000	436500	436000	75
661	20250228	101400	12659034500	436000	435000	436000	435000	53
662	20250228	101300	12635948000	436000	435500	436000	435000	151
663	20250228	101200	12570202500	435000	437500	438000	435000	978
664	20250228	101100	12143260500	437500	437000	437500	437000	230
665	20250228	101000	12042653000	437000	438000	438000	437000	217
666	20250228	100900	11947704000	438000	437500	438000	437500	51
667	20250228	100800	11925379000	438000	437500	438000	437500	46
668	20250228	100700	11905247500	438000	439500	439500	437500	310
669	20250228	100600	11769300500	439500	439000	439500	439000	86
670	20250228	100500	11731517500	438500	439500	440000	438500	472
671	20250228	100400	11524081500	439000	439500	439500	438500	89
672	20250228	100300	11484991500	438000	439000	439500	438000	213
673	20250228	100200	11391605500	439000	439000	439500	439000	100
674	20250228	100100	11347690500	439000	441000	441500	439000	438
675	20250228	100000	11154992000	441000	441000	441500	440500	63
676	20250228	095900	11127206000	440500	440500	441500	440500	60
677	20250228	095800	11100747500	440500	441000	441500	440500	121
678	20250228	095700	11047380500	441000	442000	442500	441000	91
679	20250228	095600	11007185000	442000	440500	442000	440000	176
680	20250228	095500	10929646500	440000	440000	440500	439500	333
681	20250228	095400	10783144000	440000	438500	440000	438500	234
682	20250228	095300	10680345000	438000	439000	439000	437500	252
683	20250228	095200	10569890000	439000	438500	439000	438000	297
684	20250228	095100	10439624000	437500	437500	438500	437000	455
685	20250228	095000	10240540500	437000	437500	437500	437000	200
686	20250228	094900	10153105500	437500	437500	438000	437000	67
687	20250228	094800	10123798500	437500	436500	438000	436500	105
688	20250228	094700	10077855000	436500	437000	437500	435000	1161
689	20250228	094600	9572391500	437000	435500	437000	433500	1057
690	20250228	094500	9113275000	435000	438000	438000	435000	611
691	20250228	094400	8846769500	438500	436500	438500	435500	2022
692	20250228	094300	7963561000	435500	437000	437500	435000	1062
693	20250228	094200	7500204500	437500	439500	440000	437000	678
694	20250228	094100	7202903500	440000	440500	441000	439500	1053
695	20250228	094000	6739428000	441000	442000	442000	440500	572
696	20250228	093900	6487083500	442000	442500	442500	441500	446
697	20250228	093800	6289935000	442500	442000	442500	442000	73
698	20250228	093700	6257643000	442500	443000	443000	442000	212
699	20250228	093600	6163851500	442500	443500	444000	442500	171
700	20250228	093500	6088031500	443000	443500	444000	443000	83
701	20250228	093400	6051232500	443500	444000	444000	443000	154
702	20250228	093300	5982874000	443000	444500	445000	442500	638
703	20250228	093200	5699947500	444000	443500	445000	443000	143
704	20250228	093100	5636409500	443500	444000	444000	443000	294
705	20250228	093000	5506112000	444000	444500	444500	443500	249
706	20250228	092900	5395616000	444000	443500	445000	443500	133
707	20250228	092800	5336553500	444000	444000	444500	443500	186
708	20250228	092700	5254012500	444000	445000	445000	444000	190
709	20250228	092600	5169619500	444500	446000	446500	444500	459
710	20250228	092500	4965435500	446000	446000	446500	445000	136
711	20250228	092400	4904902000	447000	444500	447000	443500	81
712	20250228	092300	4868848000	444000	447000	447000	443500	2064
713	20250228	092200	3951780500	446500	447000	447000	446000	189
714	20250228	092100	3867432500	447000	446500	447000	446500	55
715	20250228	092000	3842856000	446500	446000	447000	445500	110
716	20250228	091900	3793741000	447000	445500	447000	445000	287
717	20250228	091800	3665705000	446000	444000	446000	444000	49
718	20250228	091700	3643877500	444000	445500	446000	444000	203
719	20250228	091600	3553594500	446000	445500	446000	444500	105
720	20250228	091500	3506847000	445000	444000	445500	444000	145
721	20250228	091400	3442389500	445500	445500	446500	443500	434
722	20250228	091300	3249373000	446000	446500	447000	446000	144
723	20250228	091200	3185084500	446500	446500	447000	445500	42
724	20250228	091100	3166338500	444500	444000	445500	443500	339
725	20250228	091000	3015606500	444000	445500	445500	443500	957
726	20250228	090900	2590329000	445000	445000	445500	445000	201
727	20250228	090800	2500816000	445500	446500	446500	445000	236
728	20250228	090700	2395740000	446500	450500	450500	445500	2051
729	20250228	090600	1478624000	450500	448000	450500	448000	171
730	20250228	090500	1401854000	448000	449000	449000	447500	157
731	20250228	090400	1331454500	449000	446500	451000	446500	610
732	20250228	090300	1057235000	446000	448000	450000	445000	519
733	20250228	090200	825103000	448000	449000	449000	448000	152
734	20250228	090100	756959000	448500	449500	450500	448500	901
735	20250228	090000	351805000	448500	445000	449500	445000	780