KissMeData/000810/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	183200	35756613500	300000	300000	300000	300000	5564
3	20240226	183100	35756613500	300000	300000	300000	300000	0
4	20240226	183000	35756613500	300000	300000	300000	300000	0
5	20240226	182900	35756613500	300000	300000	300000	300000	0
6	20240226	182800	35756613500	300000	300000	300000	300000	0
7	20240226	182700	35756613500	300000	300000	300000	300000	0
8	20240226	182600	35756613500	300000	300000	300000	300000	0
9	20240226	182500	35756613500	300000	300000	300000	300000	0
10	20240226	182400	35756613500	300000	300000	300000	300000	0
11	20240226	182300	35756613500	300000	300000	300000	300000	0
12	20240226	182200	35756613500	300000	300000	300000	300000	0
13	20240226	182100	35756613500	300000	300000	300000	300000	0
14	20240226	182000	35756613500	300000	300000	300000	300000	0
15	20240226	181900	35756613500	300000	300000	300000	300000	0
16	20240226	181800	35756613500	300000	300000	300000	300000	0
17	20240226	181700	35756613500	300000	300000	300000	300000	0
18	20240226	181600	35756613500	300000	300000	300000	300000	0
19	20240226	181500	35756613500	300000	300000	300000	300000	0
20	20240226	181400	35756613500	300000	300000	300000	300000	0
21	20240226	181300	35756613500	300000	300000	300000	300000	0
22	20240226	181200	35756613500	300000	300000	300000	300000	0
23	20240226	181100	35756613500	300000	300000	300000	300000	0
24	20240226	181000	35756613500	300000	300000	300000	300000	0
25	20240226	180900	35756613500	300000	300000	300000	300000	0
26	20240226	180800	35756613500	300000	300000	300000	300000	0
27	20240226	180700	35756613500	300000	300000	300000	300000	0
28	20240226	180600	35756613500	300000	300000	300000	300000	0
29	20240226	180500	35756613500	300000	300000	300000	300000	0
30	20240226	180400	35756613500	300000	300000	300000	300000	0
31	20240226	180300	35756613500	300000	300000	300000	300000	0
32	20240226	180200	35756613500	300000	300000	300000	300000	5564
33	20240226	180100	35756613500	300000	300000	300000	300000	0
34	20240226	180000	35756613500	300000	300000	300000	300000	0
35	20240226	175900	35756613500	300000	300000	300000	300000	0
36	20240226	175800	35756613500	300000	300000	300000	300000	0
37	20240226	175700	35756613500	300000	300000	300000	300000	0
38	20240226	175600	35756613500	300000	300000	300000	300000	0
39	20240226	175500	35756613500	300000	300000	300000	300000	0
40	20240226	175400	35756613500	300000	300000	300000	300000	0
41	20240226	175300	35756613500	300000	300000	300000	300000	0
42	20240226	175200	35756613500	300000	300000	300000	300000	0
43	20240226	175100	35756613500	300000	300000	300000	300000	0
44	20240226	175000	35756613500	300000	300000	300000	300000	0
45	20240226	174900	35756613500	300000	300000	300000	300000	0
46	20240226	174800	35756613500	300000	300000	300000	300000	0
47	20240226	174700	35756613500	300000	300000	300000	300000	0
48	20240226	174600	35756613500	300000	300000	300000	300000	0
49	20240226	174500	35756613500	300000	300000	300000	300000	0
50	20240226	174400	35756613500	300000	300000	300000	300000	0
51	20240226	174300	35756613500	300000	300000	300000	300000	0
52	20240226	174200	35756613500	300000	300000	300000	300000	0
53	20240226	174100	35756613500	300000	300000	300000	300000	0
54	20240226	174000	35756613500	300000	300000	300000	300000	0
55	20240226	173900	35756613500	300000	300000	300000	300000	0
56	20240226	173800	35756613500	300000	300000	300000	300000	0
57	20240226	173700	35756613500	300000	300000	300000	300000	0
58	20240226	173600	35756613500	300000	300000	300000	300000	0
59	20240226	173500	35756613500	300000	300000	300000	300000	0
60	20240226	173400	35756613500	300000	300000	300000	300000	0
61	20240226	173300	35756613500	300000	300000	300000	300000	0
62	20240226	173200	35756613500	300000	300000	300000	300000	5564
63	20240226	173100	35756613500	300000	300000	300000	300000	0
64	20240226	173000	35756613500	300000	300000	300000	300000	0
65	20240226	172900	35756613500	300000	300000	300000	300000	0
66	20240226	172800	35756613500	300000	300000	300000	300000	0
67	20240226	172700	35756613500	300000	300000	300000	300000	0
68	20240226	172600	35756613500	300000	300000	300000	300000	0
69	20240226	172500	35756613500	300000	300000	300000	300000	0
70	20240226	172400	35756613500	300000	300000	300000	300000	0
71	20240226	172300	35756613500	300000	300000	300000	300000	0
72	20240226	172200	35756613500	300000	300000	300000	300000	0
73	20240226	172100	35756613500	300000	300000	300000	300000	0
74	20240226	172000	35756613500	300000	300000	300000	300000	0
75	20240226	171900	35756613500	300000	300000	300000	300000	0
76	20240226	171800	35756613500	300000	300000	300000	300000	0
77	20240226	171700	35756613500	300000	300000	300000	300000	0
78	20240226	171600	35756613500	300000	300000	300000	300000	0
79	20240226	171500	35756613500	300000	300000	300000	300000	0
80	20240226	171400	35756613500	300000	300000	300000	300000	0
81	20240226	171300	35756613500	300000	300000	300000	300000	0
82	20240226	171200	35756613500	300000	300000	300000	300000	0
83	20240226	171100	35756613500	300000	300000	300000	300000	0
84	20240226	171000	35756613500	300000	300000	300000	300000	0
85	20240226	170900	35756613500	300000	300000	300000	300000	0
86	20240226	170800	35756613500	300000	300000	300000	300000	0
87	20240226	170700	35756613500	300000	300000	300000	300000	0
88	20240226	170600	35756613500	300000	300000	300000	300000	0
89	20240226	170500	35756613500	300000	300000	300000	300000	0
90	20240226	170400	35756613500	300000	300000	300000	300000	0
91	20240226	170300	35756613500	300000	300000	300000	300000	0
92	20240226	170200	35756613500	300000	300000	300000	300000	5564
93	20240226	170100	35756613500	300000	300000	300000	300000	0
94	20240226	170000	35756613500	300000	300000	300000	300000	0
95	20240226	165900	35756613500	300000	300000	300000	300000	0
96	20240226	165800	35756613500	300000	300000	300000	300000	0
97	20240226	165700	35756613500	300000	300000	300000	300000	0
98	20240226	165600	35756613500	300000	300000	300000	300000	0
99	20240226	165500	35756613500	300000	300000	300000	300000	0
100	20240226	165400	35756613500	300000	300000	300000	300000	0
101	20240226	165300	35756613500	300000	300000	300000	300000	0
102	20240226	165200	35756613500	300000	300000	300000	300000	0
103	20240226	165100	35756613500	300000	300000	300000	300000	0
104	20240226	165000	35756613500	300000	300000	300000	300000	0
105	20240226	164900	35756613500	300000	300000	300000	300000	0
106	20240226	164800	35756613500	300000	300000	300000	300000	0
107	20240226	164700	35756613500	300000	300000	300000	300000	0
108	20240226	164600	35756613500	300000	300000	300000	300000	0
109	20240226	164500	35756613500	300000	300000	300000	300000	0
110	20240226	164400	35756613500	300000	300000	300000	300000	0
111	20240226	164300	35756613500	300000	300000	300000	300000	0
112	20240226	164200	35756613500	300000	300000	300000	300000	0
113	20240226	164100	35756613500	300000	300000	300000	300000	0
114	20240226	164000	35756613500	300000	300000	300000	300000	0
115	20240226	163900	35756613500	300000	300000	300000	300000	0
116	20240226	163800	35756613500	300000	300000	300000	300000	0
117	20240226	163700	35756613500	300000	300000	300000	300000	0
118	20240226	163600	35756613500	300000	300000	300000	300000	0
119	20240226	163500	35756613500	300000	300000	300000	300000	0
120	20240226	163400	35756613500	300000	300000	300000	300000	0
121	20240226	163300	35756613500	300000	300000	300000	300000	0
122	20240226	163200	35756613500	300000	300000	300000	300000	5564
123	20240226	163100	35756613500	300000	300000	300000	300000	0
124	20240226	163000	35756613500	300000	300000	300000	300000	0
125	20240226	162900	35756613500	300000	300000	300000	300000	0
126	20240226	162800	35756613500	300000	300000	300000	300000	0
127	20240226	162700	35756613500	300000	300000	300000	300000	0
128	20240226	162600	35756613500	300000	300000	300000	300000	0
129	20240226	162500	35756613500	300000	300000	300000	300000	0
130	20240226	162400	35756613500	300000	300000	300000	300000	0
131	20240226	162300	35756613500	300000	300000	300000	300000	0
132	20240226	162200	35756613500	300000	300000	300000	300000	0
133	20240226	162100	35756613500	300000	300000	300000	300000	0
134	20240226	162000	35756613500	300000	300000	300000	300000	0
135	20240226	161900	35756613500	300000	300000	300000	300000	0
136	20240226	161800	35756613500	300000	300000	300000	300000	0
137	20240226	161700	35756613500	300000	300000	300000	300000	0
138	20240226	161600	35756613500	300000	300000	300000	300000	0
139	20240226	161500	35756613500	300000	300000	300000	300000	0
140	20240226	161400	35756613500	300000	300000	300000	300000	0
141	20240226	161300	35756613500	300000	300000	300000	300000	0
142	20240226	161200	35756613500	300000	300000	300000	300000	0
143	20240226	161100	35756613500	300000	300000	300000	300000	0
144	20240226	161000	35756613500	300000	300000	300000	300000	0
145	20240226	160900	35756613500	300000	300000	300000	300000	0
146	20240226	160800	35756613500	300000	300000	300000	300000	0
147	20240226	160700	35756613500	300000	300000	300000	300000	0
148	20240226	160600	35756613500	300000	300000	300000	300000	0
149	20240226	160500	35756613500	300000	300000	300000	300000	0
150	20240226	160400	35756613500	300000	300000	300000	300000	0
151	20240226	160300	35756613500	300000	300000	300000	300000	0
152	20240226	160200	35756613500	300000	300000	300000	300000	5564
153	20240226	160100	35756613500	300000	300000	300000	300000	0
154	20240226	160000	35756613500	300000	300000	300000	300000	0
155	20240226	155900	35756613500	300000	300000	300000	300000	0
156	20240226	155800	35756613500	300000	300000	300000	300000	0
157	20240226	155700	35756613500	300000	300000	300000	300000	0
158	20240226	155600	35756613500	300000	300000	300000	300000	0
159	20240226	155500	35756613500	300000	300000	300000	300000	0
160	20240226	155400	35756613500	300000	300000	300000	300000	0
161	20240226	155300	35756613500	300000	300000	300000	300000	0
162	20240226	155200	35756613500	300000	300000	300000	300000	0
163	20240226	155100	35756613500	300000	300000	300000	300000	0
164	20240226	155000	35756613500	300000	300000	300000	300000	0
165	20240226	154900	35756613500	300000	300000	300000	300000	0
166	20240226	154800	35756613500	300000	300000	300000	300000	0
167	20240226	154700	35756613500	300000	300000	300000	300000	0
168	20240226	154600	35756613500	300000	300000	300000	300000	0
169	20240226	154500	35756613500	300000	300000	300000	300000	0
170	20240226	154400	35756613500	300000	300000	300000	300000	0
171	20240226	154300	35756613500	300000	300000	300000	300000	0
172	20240226	154200	35756613500	300000	300000	300000	300000	0
173	20240226	154100	35756613500	300000	300000	300000	300000	0
174	20240226	154000	35756613500	300000	300000	300000	300000	0
175	20240226	153900	35756613500	300000	300000	300000	300000	0
176	20240226	153800	35756613500	300000	300000	300000	300000	0
177	20240226	153700	35756613500	300000	300000	300000	300000	0
178	20240226	153600	35756613500	300000	300000	300000	300000	0
179	20240226	153500	35756613500	300000	300000	300000	300000	0
180	20240226	153400	35756613500	300000	300000	300000	300000	0
181	20240226	153300	35756613500	300000	300000	300000	300000	0
182	20240226	153200	35756613500	300000	300000	300000	300000	5564
183	20240226	153100	35756613500	300000	300000	300000	300000	0
184	20240226	153000	35756613500	300000	300000	300000	300000	5564
185	20240226	152900	34087413500	300000	300000	300000	300000	0
186	20240226	152800	34087413500	300000	300000	300000	300000	0
187	20240226	152700	34087413500	300000	300000	300000	300000	0
188	20240226	152600	34087413500	300000	300000	300000	300000	0
189	20240226	152500	34087413500	300000	300000	300000	300000	0
190	20240226	152400	34087413500	300000	300000	300000	300000	0
191	20240226	152300	34087413500	300000	300000	300000	300000	0
192	20240226	152200	34087413500	300000	300000	300000	300000	0
193	20240226	152100	34087413500	300000	300000	300000	300000	0
194	20240226	152000	34087413500	300000	300000	300000	300000	0
195	20240226	151900	34087413500	300000	300500	300500	300000	253
196	20240226	151800	34011414000	300000	299500	301000	299500	112
197	20240226	151700	33977772000	299500	299500	300500	299500	177
198	20240226	151600	33924729500	299500	300000	300500	299500	549
199	20240226	151500	33759938500	299500	300000	300000	299500	359
200	20240226	151400	33652383000	300000	299500	300000	299500	157
201	20240226	151300	33605356500	299500	299500	300000	299500	137
202	20240226	151200	33564295000	299500	299500	300000	299500	200
203	20240226	151100	33504354000	300000	300000	300000	299500	130
204	20240226	151000	33465378500	300000	299500	300000	299500	259
205	20240226	150900	33387747500	299500	300000	300000	299500	71
206	20240226	150800	33366480000	299500	299500	300000	299000	207
207	20240226	150700	33304482000	299500	299500	300000	299000	1251
208	20240226	150600	32929831500	299500	299500	300000	299500	67
209	20240226	150500	32909764000	299500	300000	300500	299500	384
210	20240226	150400	32794582500	300500	300000	300500	300000	83
211	20240226	150300	32769679000	300000	300000	300500	300000	169
212	20240226	150200	32718956000	300000	300000	300500	300000	117
213	20240226	150100	32683853000	300000	300000	300500	300000	32
214	20240226	150000	32674251500	300500	300000	300500	300000	112
215	20240226	145900	32640647500	300000	299500	300000	299500	793
216	20240226	145800	32403016000	299500	300000	300000	299500	151
217	20240226	145700	32357756000	299500	300000	300500	299500	541
218	20240226	145600	32195430000	300000	300000	300500	300000	136
219	20240226	145500	32154619000	300000	300500	300500	300000	318
220	20240226	145400	32059104000	301000	300000	301000	300000	147
221	20240226	145300	32014951000	300000	299000	300500	299000	2014
222	20240226	145200	31411325000	299000	299000	299500	299000	90
223	20240226	145100	31384401000	299000	299000	299500	299000	122
224	20240226	145000	31347918000	299500	299500	300000	299000	758
225	20240226	144900	31120928000	299500	299500	300000	299500	95
226	20240226	144800	31092458000	299500	299500	300000	299500	104
227	20240226	144700	31061296500	299500	299500	300000	299500	60
228	20240226	144600	31043324500	299500	299500	300000	299500	150
229	20240226	144500	30998394000	299500	299500	300000	299500	46
230	20240226	144400	30984616000	299500	299500	300000	299500	111
231	20240226	144300	30951368500	299500	300000	300000	299500	95
232	20240226	144200	30922912500	299500	300000	300500	299500	471
233	20240226	144100	30781587500	300500	299500	300500	299500	451
234	20240226	144000	30646296500	299500	299500	300000	299500	216
235	20240226	143900	30581550000	299500	300000	300000	299500	218
236	20240226	143800	30516190500	299500	299000	299500	299000	220
237	20240226	143700	30450351500	299000	299500	299500	299000	205
238	20240226	143600	30388967000	299500	299500	299500	299000	181
239	20240226	143500	30334824500	299500	299000	299500	299000	347
240	20240226	143400	30230917500	299500	299000	299500	299000	90
241	20240226	143300	30204004500	299000	298500	299500	298500	113
242	20240226	143200	30170220000	299000	298000	299000	298000	345
243	20240226	143100	30067272000	298000	298000	298500	298000	164
244	20240226	143000	30018397500	298000	298000	298500	298000	157
245	20240226	142900	29971609500	298000	298000	298500	298000	100
246	20240226	142800	29941807500	298000	297500	298500	297500	161
247	20240226	142700	29893825500	297500	299000	299000	297500	498
248	20240226	142600	29745310500	298500	298500	299000	298500	95
249	20240226	142500	29716951500	298500	298500	299000	298500	73
250	20240226	142400	29695160500	299000	299500	299500	298500	224
251	20240226	142300	29628186500	299500	299000	299500	299000	86
252	20240226	142200	29602470500	299000	299000	299500	299000	158
253	20240226	142100	29555227000	299000	299000	299500	299000	62
254	20240226	142000	29536685500	299000	299000	299500	299000	116
255	20240226	141900	29502001000	299000	299000	299500	299000	82
256	20240226	141800	29477480500	299500	298500	299500	298500	115
257	20240226	141700	29443099500	298500	299000	299000	298500	344
258	20240226	141600	29340256500	299000	298500	299500	298500	385
259	20240226	141500	29225160500	298500	298500	299000	298500	96
260	20240226	141400	29196499000	298500	298500	299000	298500	135
261	20240226	141300	29156196000	298500	298500	299000	298500	112
262	20240226	141200	29122760000	299000	298500	299000	298500	233
263	20240226	141100	29053207000	299000	298500	299000	298500	44
264	20240226	141000	29040066500	298500	298500	299000	298000	173
265	20240226	140900	28988436500	298500	298000	298500	298000	129
266	20240226	140800	28949952500	298500	298500	298500	298000	224
267	20240226	140700	28883135000	298500	298000	298500	298000	122
268	20240226	140600	28846775000	298000	298000	298500	298000	165
269	20240226	140500	28797560000	298000	298000	298500	298000	149
270	20240226	140400	28753154500	298500	298000	298500	298000	60
271	20240226	140300	28735269500	298500	298000	298500	298000	75
272	20240226	140200	28712915500	298500	297500	298500	297000	241
273	20240226	140100	28641151000	298000	297500	298000	297500	137
274	20240226	140000	28600374000	297500	298500	298500	297500	134
275	20240226	135900	28560490500	298000	298000	298500	298000	71
276	20240226	135800	28539317500	298500	298000	298500	297500	157
277	20240226	135700	28492560500	298000	297500	299000	297500	206
278	20240226	135600	28431160000	297500	297500	298500	297000	605
279	20240226	135500	28250936500	297000	297000	297500	297000	120
280	20240226	135400	28215293500	297000	297500	297500	297000	41
281	20240226	135300	28203115000	297000	297000	297500	297000	100
282	20240226	135200	28173404500	297500	297000	297500	297000	308
283	20240226	135100	28081833500	297500	297500	297500	297000	148
284	20240226	135000	28037872000	297500	297000	297500	297000	108
285	20240226	134900	28005784000	297000	297500	297500	297000	66
286	20240226	134800	27986179500	297500	297000	297500	297000	115
287	20240226	134700	27952006000	297000	297000	297500	296500	163
288	20240226	134600	27903594000	297500	297500	297500	297000	107
289	20240226	134500	27871800500	297000	297000	297500	297000	52
290	20240226	134400	27856353500	297000	297000	297500	297000	144
291	20240226	134300	27813570000	297500	297500	298000	297500	152
292	20240226	134200	27768346500	297500	297500	299000	297500	581
293	20240226	134100	27595229500	297000	297000	297500	296500	186
294	20240226	134000	27540021000	297000	296500	297000	296000	166
295	20240226	133900	27490773500	296500	296500	297000	296500	113
296	20240226	133800	27457265500	296500	296500	297000	296500	44
297	20240226	133700	27444206500	296500	297000	297000	296500	117
298	20240226	133600	27409481000	296500	297000	297500	296500	154
299	20240226	133500	27363774500	297000	296500	297000	296000	237
300	20240226	133400	27293486500	296500	296500	297000	296000	121
301	20240226	133300	27257610000	296500	296500	297000	296500	62
302	20240226	133200	27239223500	296500	296500	297000	296500	184
303	20240226	133100	27184645000	296000	296500	296500	296000	236
304	20240226	133000	27114732500	296500	296500	296500	296000	15
305	20240226	132900	27110288500	296000	296000	296500	296000	231
306	20240226	132800	27041891500	295500	296000	296500	295500	140
307	20240226	132700	27000472000	296000	296000	296500	296000	55
308	20240226	132600	26984191000	296000	296500	296500	296000	121
309	20240226	132500	26948350500	296000	296000	296500	296000	410
310	20240226	132400	26826968000	296000	296500	297000	296000	203
311	20240226	132300	26766783000	296500	297000	297000	296500	71
312	20240226	132200	26745727500	296500	296500	297000	296500	80
313	20240226	132100	26722003500	297000	296500	297000	296500	153
314	20240226	132000	26676587000	297000	296500	297000	296500	134
315	20240226	131900	26636831500	297000	296500	297000	296500	149
316	20240226	131800	26592640500	297000	297000	297500	296500	474
317	20240226	131700	26451882500	296500	296000	297000	296000	183
318	20240226	131600	26397662000	296000	296500	296500	296000	76
319	20240226	131500	26375147500	296000	296500	297000	296000	339
320	20240226	131400	26274599000	296500	295500	297500	295500	901
321	20240226	131300	26007537000	295500	295500	296000	295500	138
322	20240226	131200	25966755000	295500	295500	296000	295500	77
323	20240226	131100	25943999500	295500	296000	296000	295500	72
324	20240226	131000	25922719500	296000	295500	296000	295500	70
325	20240226	130900	25902031000	296000	295500	296000	295500	117
326	20240226	130800	25867432500	296000	295500	296000	295500	225
327	20240226	130700	25800865500	295500	295500	296000	295500	151
328	20240226	130600	25756237500	296000	296000	296000	295500	107
329	20240226	130500	25724596000	295500	295500	296000	295500	121
330	20240226	130400	25688829500	296000	296000	296000	295500	59
331	20240226	130300	25671387000	295500	296000	296500	295500	271
332	20240226	130200	25591174500	296000	296000	296500	296000	69
333	20240226	130100	25570748000	296500	296500	296500	296000	193
334	20240226	130000	25513617000	296000	296500	296500	296000	109
335	20240226	125900	25481332000	296000	296000	296500	296000	54
336	20240226	125800	25465346500	296500	297000	297000	296000	134
337	20240226	125700	25425623500	296500	296500	297000	296000	176
338	20240226	125600	25373415000	296500	296000	297000	296000	103
339	20240226	125500	25342891000	296500	296500	297000	296500	160
340	20240226	125400	25295417000	297000	297000	297500	296500	142
341	20240226	125300	25253266000	298000	297000	298000	296000	431
342	20240226	125200	25125386500	296500	296500	297500	296500	73
343	20240226	125100	25103724000	296500	296000	297500	296000	224
344	20240226	125000	25037289500	296500	295500	298000	295500	717
345	20240226	124900	24824566500	295500	295500	296500	295500	260
346	20240226	124800	24747643500	295500	295500	296000	295000	373
347	20240226	124700	24637443500	295000	295500	295500	295000	187
348	20240226	124600	24582252000	295500	295000	295500	295000	89
349	20240226	124500	24555996000	295000	295000	295500	295000	71
350	20240226	124400	24535040500	295000	295500	295500	295000	171
351	20240226	124300	24484530500	295500	295500	296000	295500	134
352	20240226	124200	24444932000	296000	295500	296000	295500	87
353	20240226	124100	24419220500	295500	295500	296000	295500	115
354	20240226	124000	24385237500	295500	296000	296000	295500	25
355	20240226	123900	24377845000	295500	295500	296000	295500	146
356	20240226	123800	24334683500	295500	295500	296000	295500	76
357	20240226	123700	24312205000	296000	295500	296000	295500	100
358	20240226	123600	24282649500	296000	295500	296000	295500	218
359	20240226	123500	24218208000	295500	296000	296000	295500	55
360	20240226	123400	24201947000	295500	295500	295500	295500	99
361	20240226	123300	24172692500	295500	296000	296000	295500	225
362	20240226	123200	24106107000	295500	295500	296000	295500	109
363	20240226	123100	24073885500	295500	295500	296000	295500	188
364	20240226	123000	24018291500	295500	296000	296000	295500	47
365	20240226	122900	24004398500	295500	295500	296000	295500	154
366	20240226	122800	23958857000	295500	295500	296000	295500	89
367	20240226	122700	23932540000	295500	295500	296000	295500	188
368	20240226	122600	23876956500	296000	295500	296000	295500	139
369	20240226	122500	23835881500	295500	295500	296000	295500	64
370	20240226	122400	23816967500	296000	296000	296500	295500	212
371	20240226	122300	23754241500	296000	296500	296500	296000	38
372	20240226	122200	23742992000	296500	296000	296500	296000	95
373	20240226	122100	23714862000	296000	296000	296500	296000	73
374	20240226	122000	23693247000	296000	296000	297000	296000	123
375	20240226	121900	23656818000	296000	297000	297000	296000	282
376	20240226	121800	23573177000	296500	296500	296500	296500	81
377	20240226	121700	23549160500	296500	297000	297000	296500	69
378	20240226	121600	23528669500	297000	297000	298000	297000	183
379	20240226	121500	23474250000	297500	296000	297500	296000	169
380	20240226	121400	23424104000	296500	296500	296500	296500	37
381	20240226	121300	23413133500	296500	297000	297000	296500	175
382	20240226	121200	23361206000	296500	297000	297000	296500	71
383	20240226	121100	23340143000	297000	297000	297500	296500	114
384	20240226	121000	23306287500	297500	296500	297500	296500	277
385	20240226	120900	23224050500	296000	296000	296500	296000	136
386	20240226	120800	23183744500	296000	296500	297000	296000	162
387	20240226	120700	23135712500	296500	297000	297500	296500	96
388	20240226	120600	23107199000	297500	296500	297500	296500	148
389	20240226	120500	23063251000	296500	296500	297000	296500	377
390	20240226	120400	22951424500	297000	296500	297000	296500	76
391	20240226	120300	22928887000	296500	297000	297000	296500	85
392	20240226	120200	22903654500	297500	297000	297500	297000	72
393	20240226	120100	22882268000	297000	297500	298000	297000	75
394	20240226	120000	22859978000	297500	298000	298000	297500	88
395	20240226	115900	22833796000	298000	297000	298000	297000	201
396	20240226	115800	22774011000	297000	297500	298000	297000	95
397	20240226	115700	22745752000	297500	297500	298000	297500	58
398	20240226	115600	22728489000	297500	297500	298000	297500	181
399	20240226	115500	22674621000	297500	298500	298500	297500	86
400	20240226	115400	22648999500	298500	298000	298500	297500	393
401	20240226	115300	22531852500	298000	298500	298500	298000	125
402	20240226	115200	22494601500	298000	298000	298500	298000	88
403	20240226	115100	22468373500	298000	298500	299000	298000	73
404	20240226	115000	22446606000	298500	298500	299000	298500	170
405	20240226	114900	22395860500	298500	298500	299000	298500	87
406	20240226	114800	22369887500	298500	298500	299000	298500	132
407	20240226	114700	22330483500	298500	298500	299000	298500	62
408	20240226	114600	22311974500	298500	299000	299500	298500	239
409	20240226	114500	22240547500	299000	299000	299500	299000	42
410	20240226	114400	22227988000	299000	299000	299500	299000	122
411	20240226	114300	22191507000	299000	298500	299000	298500	382
412	20240226	114200	22077324500	298500	299000	299000	298500	120
413	20240226	114100	22041478500	298500	298500	299000	298500	69
414	20240226	114000	22020880500	299000	298500	299000	298500	48
415	20240226	113900	22006551500	299000	298500	299000	298500	158
416	20240226	113800	21959365000	299000	298500	299000	298500	78
417	20240226	113700	21936081000	298500	298500	299000	298500	97
418	20240226	113600	21907121000	298500	298500	299000	298500	79
419	20240226	113500	21883536500	299000	298500	299000	298500	94
420	20240226	113400	21855459000	299000	299000	299500	299000	136
421	20240226	113300	21814793500	299500	299000	299500	299000	67
422	20240226	113200	21794759000	299000	299000	299500	299000	95
423	20240226	113100	21766349500	299000	299500	299500	299000	149
424	20240226	113000	21721759000	299500	299500	300500	299500	34
425	20240226	112900	21711569500	300500	299000	300500	299000	244
426	20240226	112800	21638528000	299000	299500	299500	299000	90
427	20240226	112700	21611606500	299500	299000	300000	299000	137
428	20240226	112600	21570602500	299500	300500	300500	299500	118
429	20240226	112500	21535203000	300500	298500	300500	298500	424
430	20240226	112400	21408003500	298500	299000	299500	298500	121
431	20240226	112300	21371828000	299000	299500	299500	299000	134
432	20240226	112200	21331741000	299500	299500	300000	299000	78
433	20240226	112100	21308381000	300000	300000	300000	299500	72
434	20240226	112000	21286799000	299500	299500	300000	299000	543
435	20240226	111900	21124156500	299500	299000	299500	299000	152
436	20240226	111800	21078683500	299500	298500	299500	298500	287
437	20240226	111700	20992887000	298500	299000	299000	298500	464
438	20240226	111600	20854178500	299000	299500	299500	299000	93
439	20240226	111500	20826365500	299000	299000	299500	299000	136
440	20240226	111400	20785682000	299000	299000	299500	299000	116
441	20240226	111300	20750978000	299000	299500	299500	299000	107
442	20240226	111200	20718981000	299000	299000	299500	299000	86
443	20240226	111100	20693264000	299000	299500	300000	299000	383
444	20240226	111000	20578578500	299000	298500	299000	298500	320
445	20240226	110900	20482930500	298500	298500	299000	298500	125
446	20240226	110800	20445616500	298500	298500	299000	298500	104
447	20240226	110700	20414557000	298500	298000	299000	298000	201
448	20240226	110600	20354569500	298500	298500	298500	297500	62
449	20240226	110500	20336098500	298000	298500	298500	298000	255
450	20240226	110400	20260044500	298500	299000	299000	298500	146
451	20240226	110300	20216455500	298500	298500	299000	298500	142
452	20240226	110200	20174060000	298500	298000	299000	298000	191
453	20240226	110100	20117041500	298000	297500	299000	297000	580
454	20240226	110000	19943991500	297000	297500	297500	297000	145
455	20240226	105900	19900872500	297000	296000	297500	296000	284
456	20240226	105800	19816662000	296000	296000	296500	296000	119
457	20240226	105700	19781420000	296000	296500	297000	296000	182
458	20240226	105600	19727478500	296000	297000	297000	296000	273
459	20240226	105500	19646565000	296500	297500	297500	296500	108
460	20240226	105400	19614524500	297000	296500	297000	296500	204
461	20240226	105300	19553954000	296500	297000	297500	296500	219
462	20240226	105200	19488963000	296500	298000	298000	296500	331
463	20240226	105100	19390569000	297500	296500	298000	296500	701
464	20240226	105000	19182285000	296000	296500	297000	296000	277
465	20240226	104900	19100193000	296500	296500	297000	296000	227
466	20240226	104800	19032908000	296500	296500	296500	296000	256
467	20240226	104700	18957014500	296500	296500	297000	296500	80
468	20240226	104600	18933293500	296500	297000	297500	296500	200
469	20240226	104500	18873908000	297000	296500	297500	296500	220
470	20240226	104400	18808554500	297000	297000	297500	296500	229
471	20240226	104300	18740516000	297500	296500	297500	296500	132
472	20240226	104200	18701356500	296500	296500	297500	296000	387
473	20240226	104100	18586503500	296500	295000	297500	295000	1146
474	20240226	104000	18247427500	295000	295000	295500	295000	137
475	20240226	103900	18207012000	295000	295000	295000	295000	212
476	20240226	103800	18144472000	295000	295000	295500	295000	158
477	20240226	103700	18097861000	295000	295000	295500	295000	222
478	20240226	103600	18032369500	295000	295000	295000	294500	1313
479	20240226	103500	17645074500	295000	295000	295500	295000	161
480	20240226	103400	17597579000	295000	295000	295000	295000	152
481	20240226	103300	17552739000	295000	295000	295500	295000	112
482	20240226	103200	17519692000	295000	295000	295500	295000	117
483	20240226	103100	17485174500	295000	294500	295000	294500	283
484	20240226	103000	17401725500	294500	293000	296000	293000	1110
485	20240226	102900	17075277500	293000	293000	293000	292500	328
486	20240226	102800	16979258500	292500	292500	293000	292500	235
487	20240226	102700	16910515500	292500	292500	293000	292500	169
488	20240226	102600	16861078000	293000	292500	293000	292500	78
489	20240226	102500	16838252000	292500	293000	293500	292500	653
490	20240226	102400	16646935500	293000	292500	293500	292500	308
491	20240226	102300	16556782000	292500	293000	293000	292500	83
492	20240226	102200	16532489500	293000	292500	293500	292500	405
493	20240226	102100	16413842500	292500	293000	293500	292500	136
494	20240226	102000	16374016500	293000	293000	293500	293000	206
495	20240226	101900	16313648000	293000	293000	293500	293000	177
496	20240226	101800	16261780000	293000	293000	293500	293000	203
497	20240226	101700	16202300500	293500	293500	293500	293000	143
498	20240226	101600	16160397000	293000	293000	293500	293000	139
499	20240226	101500	16119663500	293500	293000	293500	293000	276
500	20240226	101400	16038752000	293000	293500	294000	293000	723
501	20240226	101300	15826609500	293500	294000	294000	293500	161
502	20240226	101200	15779350000	293500	294000	294000	293500	238
503	20240226	101100	15709468500	294000	294000	294000	294000	188
504	20240226	101000	15654196500	294000	294000	294500	293500	177
505	20240226	100900	15602204000	293500	293000	294500	293000	316
506	20240226	100800	15509388500	293500	294500	294500	293500	714
507	20240226	100700	15299580500	294000	295000	295500	294000	2135
508	20240226	100600	14670000000	295000	296000	296000	295000	1330
509	20240226	100500	14277140500	295500	296000	296500	295500	216
510	20240226	100400	14213287500	295500	295500	296000	295500	184
511	20240226	100300	14158844500	295500	295500	296000	295500	61
512	20240226	100200	14140818500	295500	295500	296000	295500	132
513	20240226	100100	14101807500	295500	296000	296500	295500	313
514	20240226	100000	14009172000	296000	296000	296000	295500	156
515	20240226	095900	13963042000	296000	296000	296500	295500	210
516	20240226	095800	13900863500	295500	296000	296000	295500	158
517	20240226	095700	13854173000	295500	296500	297000	295500	1248
518	20240226	095600	13484672000	296500	296500	297000	296000	1054
519	20240226	095500	13172177000	296500	296000	297000	296000	1083
520	20240226	095400	12851073500	296000	297500	297500	296000	1912
521	20240226	095300	12283899000	297000	296500	297500	296500	486
522	20240226	095200	12139557000	296500	296500	297000	296000	1493
523	20240226	095100	11696546500	296500	296500	297000	296500	119
524	20240226	095000	11661262000	296500	296500	297000	296500	344
525	20240226	094900	11559221000	297000	296500	297000	296500	422
526	20240226	094800	11433934500	296500	296500	296500	296500	176
527	20240226	094700	11381750500	296500	297000	297000	296000	741
528	20240226	094600	11162042500	297000	297000	297500	297000	373
529	20240226	094500	11051259000	297000	297500	298000	296500	1172
530	20240226	094400	10702966500	297500	299500	300000	297500	1879
531	20240226	094300	10141506000	299500	297500	299500	297500	2519
532	20240226	094200	9390878500	297500	298000	298500	297000	1187
533	20240226	094100	9037485500	298000	297000	298000	297000	479
534	20240226	094000	8895020500	297500	297500	298000	297000	384
535	20240226	093900	8780802500	297500	297500	298000	297500	194
536	20240226	093800	8723087000	297500	297500	298000	297500	134
537	20240226	093700	8683201000	298000	297500	298000	297500	142
538	20240226	093600	8640955500	297500	297000	298000	297000	442
539	20240226	093500	8509431000	297500	298000	298000	297000	1071
540	20240226	093400	8190856500	298000	298500	299000	298000	429
541	20240226	093300	8062811500	299000	299000	299500	299000	415
542	20240226	093200	7938677000	299500	299000	299500	298500	118
543	20240226	093100	7903435500	299500	300500	300500	298500	854
544	20240226	093000	7647876500	299000	300500	301000	299000	867
545	20240226	092900	7387815000	300500	301000	301000	300500	153
546	20240226	092800	7341810500	301000	301000	301000	300000	500
547	20240226	092700	7191557000	301000	301500	301500	301000	396
548	20240226	092600	7072315500	301500	301500	301500	300500	329
549	20240226	092500	6973322000	301500	301500	301500	300500	181
550	20240226	092400	6918800000	300500	301500	301500	300500	530
551	20240226	092300	6759253500	302000	302000	302500	301000	407
552	20240226	092200	6636361000	302500	302000	303000	302000	263
553	20240226	092100	6556849000	302000	302500	303500	301500	698
554	20240226	092000	6345786000	303000	303000	304000	302000	586
555	20240226	091900	6168125500	303500	303500	303500	302000	300
556	20240226	091800	6077181500	302000	303500	304000	302000	745
557	20240226	091700	5851432500	303500	303500	303500	303000	188
558	20240226	091600	5794412500	303500	303000	303500	302500	427
559	20240226	091500	5665028500	303500	302500	303500	302500	610
560	20240226	091400	5480326500	302000	303500	304000	302000	670
561	20240226	091300	5277534000	303500	303000	304500	302500	1109
562	20240226	091200	4940771000	303000	303000	303000	302500	238
563	20240226	091100	4868727000	303000	302000	303000	302000	500
564	20240226	091000	4717444500	302000	299500	302000	299500	1601
565	20240226	090900	4236027500	300000	300000	300000	299000	1248
566	20240226	090800	3862193500	300000	300000	301000	300000	524
567	20240226	090700	3704892500	300000	299500	301000	299500	1650
568	20240226	090600	3209579000	300000	301000	301000	299500	629
569	20240226	090500	3020913500	300000	303000	303000	300000	1742
570	20240226	090400	2496089500	303000	304500	304500	303000	681
571	20240226	090300	2289289500	304500	303000	305000	303000	583
572	20240226	090200	2111782000	303000	304500	305000	303000	1271
573	20240226	090100	1725635500	305000	305500	307500	304000	1404
574	20240226	090000	1297286000	305500	305000	308000	305000	4172