KissMeData/089600/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195700	408569050	23500	23500	23500	23500	383
3	20240228	195600	408569050	23500	23500	23500	23500	0
4	20240228	195500	408569050	23500	23500	23500	23500	0
5	20240228	195400	408569050	23500	23500	23500	23500	0
6	20240228	195300	408569050	23500	23500	23500	23500	0
7	20240228	195200	408569050	23500	23500	23500	23500	0
8	20240228	195100	408569050	23500	23500	23500	23500	0
9	20240228	195000	408569050	23500	23500	23500	23500	0
10	20240228	194900	408569050	23500	23500	23500	23500	0
11	20240228	194800	408569050	23500	23500	23500	23500	0
12	20240228	194700	408569050	23500	23500	23500	23500	0
13	20240228	194600	408569050	23500	23500	23500	23500	0
14	20240228	194500	408569050	23500	23500	23500	23500	0
15	20240228	194400	408569050	23500	23500	23500	23500	0
16	20240228	194300	408569050	23500	23500	23500	23500	0
17	20240228	194200	408569050	23500	23500	23500	23500	0
18	20240228	194100	408569050	23500	23500	23500	23500	0
19	20240228	194000	408569050	23500	23500	23500	23500	0
20	20240228	193900	408569050	23500	23500	23500	23500	0
21	20240228	193800	408569050	23500	23500	23500	23500	0
22	20240228	193700	408569050	23500	23500	23500	23500	0
23	20240228	193600	408569050	23500	23500	23500	23500	0
24	20240228	193500	408569050	23500	23500	23500	23500	0
25	20240228	193400	408569050	23500	23500	23500	23500	0
26	20240228	193300	408569050	23500	23500	23500	23500	0
27	20240228	193200	408569050	23500	23500	23500	23500	0
28	20240228	193100	408569050	23500	23500	23500	23500	0
29	20240228	193000	408569050	23500	23500	23500	23500	0
30	20240228	192900	408569050	23500	23500	23500	23500	0
31	20240228	192800	408569050	23500	23500	23500	23500	0
32	20240228	192700	408569050	23500	23500	23500	23500	383
33	20240228	192600	408569050	23500	23500	23500	23500	0
34	20240228	192500	408569050	23500	23500	23500	23500	0
35	20240228	192400	408569050	23500	23500	23500	23500	0
36	20240228	192300	408569050	23500	23500	23500	23500	0
37	20240228	192200	408569050	23500	23500	23500	23500	0
38	20240228	192100	408569050	23500	23500	23500	23500	0
39	20240228	192000	408569050	23500	23500	23500	23500	0
40	20240228	191900	408569050	23500	23500	23500	23500	0
41	20240228	191800	408569050	23500	23500	23500	23500	0
42	20240228	191700	408569050	23500	23500	23500	23500	0
43	20240228	191600	408569050	23500	23500	23500	23500	0
44	20240228	191500	408569050	23500	23500	23500	23500	0
45	20240228	191400	408569050	23500	23500	23500	23500	0
46	20240228	191300	408569050	23500	23500	23500	23500	0
47	20240228	191200	408569050	23500	23500	23500	23500	0
48	20240228	191100	408569050	23500	23500	23500	23500	0
49	20240228	191000	408569050	23500	23500	23500	23500	0
50	20240228	190900	408569050	23500	23500	23500	23500	0
51	20240228	190800	408569050	23500	23500	23500	23500	0
52	20240228	190700	408569050	23500	23500	23500	23500	0
53	20240228	190600	408569050	23500	23500	23500	23500	0
54	20240228	190500	408569050	23500	23500	23500	23500	0
55	20240228	190400	408569050	23500	23500	23500	23500	0
56	20240228	190300	408569050	23500	23500	23500	23500	0
57	20240228	190200	408569050	23500	23500	23500	23500	0
58	20240228	190100	408569050	23500	23500	23500	23500	0
59	20240228	190000	408569050	23500	23500	23500	23500	0
60	20240228	185900	408569050	23500	23500	23500	23500	0
61	20240228	185800	408569050	23500	23500	23500	23500	0
62	20240228	185700	408569050	23500	23500	23500	23500	383
63	20240228	185600	408569050	23500	23500	23500	23500	0
64	20240228	185500	408569050	23500	23500	23500	23500	0
65	20240228	185400	408569050	23500	23500	23500	23500	0
66	20240228	185300	408569050	23500	23500	23500	23500	0
67	20240228	185200	408569050	23500	23500	23500	23500	0
68	20240228	185100	408569050	23500	23500	23500	23500	0
69	20240228	185000	408569050	23500	23500	23500	23500	0
70	20240228	184900	408569050	23500	23500	23500	23500	0
71	20240228	184800	408569050	23500	23500	23500	23500	0
72	20240228	184700	408569050	23500	23500	23500	23500	0
73	20240228	184600	408569050	23500	23500	23500	23500	0
74	20240228	184500	408569050	23500	23500	23500	23500	0
75	20240228	184400	408569050	23500	23500	23500	23500	0
76	20240228	184300	408569050	23500	23500	23500	23500	0
77	20240228	184200	408569050	23500	23500	23500	23500	0
78	20240228	184100	408569050	23500	23500	23500	23500	0
79	20240228	184000	408569050	23500	23500	23500	23500	0
80	20240228	183900	408569050	23500	23500	23500	23500	0
81	20240228	183800	408569050	23500	23500	23500	23500	0
82	20240228	183700	408569050	23500	23500	23500	23500	0
83	20240228	183600	408569050	23500	23500	23500	23500	0
84	20240228	183500	408569050	23500	23500	23500	23500	0
85	20240228	183400	408569050	23500	23500	23500	23500	0
86	20240228	183300	408569050	23500	23500	23500	23500	0
87	20240228	183200	408569050	23500	23500	23500	23500	0
88	20240228	183100	408569050	23500	23500	23500	23500	0
89	20240228	183000	408569050	23500	23500	23500	23500	0
90	20240228	182900	408569050	23500	23500	23500	23500	0
91	20240228	182800	408569050	23500	23500	23500	23500	0
92	20240228	182700	408569050	23500	23500	23500	23500	383
93	20240228	182600	408569050	23500	23500	23500	23500	0
94	20240228	182500	408569050	23500	23500	23500	23500	0
95	20240228	182400	408569050	23500	23500	23500	23500	0
96	20240228	182300	408569050	23500	23500	23500	23500	0
97	20240228	182200	408569050	23500	23500	23500	23500	0
98	20240228	182100	408569050	23500	23500	23500	23500	0
99	20240228	182000	408569050	23500	23500	23500	23500	0
100	20240228	181900	408569050	23500	23500	23500	23500	0
101	20240228	181800	408569050	23500	23500	23500	23500	0
102	20240228	181700	408569050	23500	23500	23500	23500	0
103	20240228	181600	408569050	23500	23500	23500	23500	0
104	20240228	181500	408569050	23500	23500	23500	23500	0
105	20240228	181400	408569050	23500	23500	23500	23500	0
106	20240228	181300	408569050	23500	23500	23500	23500	0
107	20240228	181200	408569050	23500	23500	23500	23500	0
108	20240228	181100	408569050	23500	23500	23500	23500	0
109	20240228	181000	408569050	23500	23500	23500	23500	0
110	20240228	180900	408569050	23500	23500	23500	23500	0
111	20240228	180800	408569050	23500	23500	23500	23500	0
112	20240228	180700	408569050	23500	23500	23500	23500	0
113	20240228	180600	408569050	23500	23500	23500	23500	0
114	20240228	180500	408569050	23500	23500	23500	23500	0
115	20240228	180400	408569050	23500	23500	23500	23500	0
116	20240228	180300	408569050	23500	23500	23500	23500	0
117	20240228	180200	408569050	23500	23500	23500	23500	0
118	20240228	180100	408569050	23500	23500	23500	23500	0
119	20240228	180000	408569050	23500	23500	23500	23500	0
120	20240228	175900	408569050	23500	23500	23500	23500	0
121	20240228	175800	408569050	23500	23500	23500	23500	0
122	20240228	175700	408569050	23500	23500	23500	23500	383
123	20240228	175600	408569050	23500	23500	23500	23500	0
124	20240228	175500	408569050	23500	23500	23500	23500	0
125	20240228	175400	408569050	23500	23500	23500	23500	0
126	20240228	175300	408569050	23500	23500	23500	23500	0
127	20240228	175200	408569050	23500	23500	23500	23500	0
128	20240228	175100	408569050	23500	23500	23500	23500	0
129	20240228	175000	408569050	23500	23500	23500	23500	0
130	20240228	174900	408569050	23500	23500	23500	23500	0
131	20240228	174800	408569050	23500	23500	23500	23500	0
132	20240228	174700	408569050	23500	23500	23500	23500	0
133	20240228	174600	408569050	23500	23500	23500	23500	0
134	20240228	174500	408569050	23500	23500	23500	23500	0
135	20240228	174400	408569050	23500	23500	23500	23500	0
136	20240228	174300	408569050	23500	23500	23500	23500	0
137	20240228	174200	408569050	23500	23500	23500	23500	0
138	20240228	174100	408569050	23500	23500	23500	23500	0
139	20240228	174000	408569050	23500	23500	23500	23500	0
140	20240228	173900	408569050	23500	23500	23500	23500	0
141	20240228	173800	408569050	23500	23500	23500	23500	0
142	20240228	173700	408569050	23500	23500	23500	23500	0
143	20240228	173600	408569050	23500	23500	23500	23500	0
144	20240228	173500	408569050	23500	23500	23500	23500	0
145	20240228	173400	408569050	23500	23500	23500	23500	0
146	20240228	173300	408569050	23500	23500	23500	23500	0
147	20240228	173200	408569050	23500	23500	23500	23500	0
148	20240228	173100	408569050	23500	23500	23500	23500	0
149	20240228	173000	408569050	23500	23500	23500	23500	0
150	20240228	172900	408569050	23500	23500	23500	23500	0
151	20240228	172800	408569050	23500	23500	23500	23500	0
152	20240228	172700	408569050	23500	23500	23500	23500	383
153	20240228	172600	408569050	23500	23500	23500	23500	0
154	20240228	172500	408569050	23500	23500	23500	23500	0
155	20240228	172400	408569050	23500	23500	23500	23500	0
156	20240228	172300	408569050	23500	23500	23500	23500	0
157	20240228	172200	408569050	23500	23500	23500	23500	0
158	20240228	172100	408569050	23500	23500	23500	23500	0
159	20240228	172000	408569050	23500	23500	23500	23500	0
160	20240228	171900	408569050	23500	23500	23500	23500	0
161	20240228	171800	408569050	23500	23500	23500	23500	0
162	20240228	171700	408569050	23500	23500	23500	23500	0
163	20240228	171600	408569050	23500	23500	23500	23500	0
164	20240228	171500	408569050	23500	23500	23500	23500	0
165	20240228	171400	408569050	23500	23500	23500	23500	0
166	20240228	171300	408569050	23500	23500	23500	23500	0
167	20240228	171200	408569050	23500	23500	23500	23500	0
168	20240228	171100	408569050	23500	23500	23500	23500	0
169	20240228	171000	408569050	23500	23500	23500	23500	0
170	20240228	170900	408569050	23500	23500	23500	23500	0
171	20240228	170800	408569050	23500	23500	23500	23500	0
172	20240228	170700	408569050	23500	23500	23500	23500	0
173	20240228	170600	408569050	23500	23500	23500	23500	0
174	20240228	170500	408569050	23500	23500	23500	23500	0
175	20240228	170400	408569050	23500	23500	23500	23500	0
176	20240228	170300	408569050	23500	23500	23500	23500	0
177	20240228	170200	408569050	23500	23500	23500	23500	0
178	20240228	170100	408569050	23500	23500	23500	23500	0
179	20240228	170000	408569050	23500	23500	23500	23500	0
180	20240228	165900	408569050	23500	23500	23500	23500	0
181	20240228	165800	408569050	23500	23500	23500	23500	0
182	20240228	165700	408569050	23500	23500	23500	23500	383
183	20240228	165600	408569050	23500	23500	23500	23500	0
184	20240228	165500	408569050	23500	23500	23500	23500	0
185	20240228	165400	408569050	23500	23500	23500	23500	0
186	20240228	165300	408569050	23500	23500	23500	23500	0
187	20240228	165200	408569050	23500	23500	23500	23500	0
188	20240228	165100	408569050	23500	23500	23500	23500	0
189	20240228	165000	408569050	23500	23500	23500	23500	0
190	20240228	164900	408569050	23500	23500	23500	23500	0
191	20240228	164800	408569050	23500	23500	23500	23500	0
192	20240228	164700	408569050	23500	23500	23500	23500	0
193	20240228	164600	408569050	23500	23500	23500	23500	0
194	20240228	164500	408569050	23500	23500	23500	23500	0
195	20240228	164400	408569050	23500	23500	23500	23500	0
196	20240228	164300	408569050	23500	23500	23500	23500	0
197	20240228	164200	408569050	23500	23500	23500	23500	0
198	20240228	164100	408569050	23500	23500	23500	23500	0
199	20240228	164000	408569050	23500	23500	23500	23500	0
200	20240228	163900	408569050	23500	23500	23500	23500	0
201	20240228	163800	408569050	23500	23500	23500	23500	0
202	20240228	163700	408569050	23500	23500	23500	23500	0
203	20240228	163600	408569050	23500	23500	23500	23500	0
204	20240228	163500	408569050	23500	23500	23500	23500	0
205	20240228	163400	408569050	23500	23500	23500	23500	0
206	20240228	163300	408569050	23500	23500	23500	23500	0
207	20240228	163200	408569050	23500	23500	23500	23500	0
208	20240228	163100	408569050	23500	23500	23500	23500	0
209	20240228	163000	408569050	23500	23500	23500	23500	0
210	20240228	162900	408569050	23500	23500	23500	23500	0
211	20240228	162800	408569050	23500	23500	23500	23500	0
212	20240228	162700	408569050	23500	23500	23500	23500	383
213	20240228	162600	408569050	23500	23500	23500	23500	0
214	20240228	162500	408569050	23500	23500	23500	23500	0
215	20240228	162400	408569050	23500	23500	23500	23500	0
216	20240228	162300	408569050	23500	23500	23500	23500	0
217	20240228	162200	408569050	23500	23500	23500	23500	0
218	20240228	162100	408569050	23500	23500	23500	23500	0
219	20240228	162000	408569050	23500	23500	23500	23500	0
220	20240228	161900	408569050	23500	23500	23500	23500	0
221	20240228	161800	408569050	23500	23500	23500	23500	0
222	20240228	161700	408569050	23500	23500	23500	23500	0
223	20240228	161600	408569050	23500	23500	23500	23500	0
224	20240228	161500	408569050	23500	23500	23500	23500	0
225	20240228	161400	408569050	23500	23500	23500	23500	0
226	20240228	161300	408569050	23500	23500	23500	23500	0
227	20240228	161200	408569050	23500	23500	23500	23500	0
228	20240228	161100	408569050	23500	23500	23500	23500	0
229	20240228	161000	408569050	23500	23500	23500	23500	0
230	20240228	160900	408569050	23500	23500	23500	23500	0
231	20240228	160800	408569050	23500	23500	23500	23500	0
232	20240228	160700	408569050	23500	23500	23500	23500	0
233	20240228	160600	408569050	23500	23500	23500	23500	0
234	20240228	160500	408569050	23500	23500	23500	23500	0
235	20240228	160400	408569050	23500	23500	23500	23500	0
236	20240228	160300	408569050	23500	23500	23500	23500	0
237	20240228	160200	408569050	23500	23500	23500	23500	0
238	20240228	160100	408569050	23500	23500	23500	23500	0
239	20240228	160000	408569050	23500	23500	23500	23500	0
240	20240228	155900	408569050	23500	23500	23500	23500	0
241	20240228	155800	408569050	23500	23500	23500	23500	0
242	20240228	155700	408569050	23500	23500	23500	23500	383
243	20240228	155600	408569050	23500	23500	23500	23500	0
244	20240228	155500	408569050	23500	23500	23500	23500	0
245	20240228	155400	408569050	23500	23500	23500	23500	0
246	20240228	155300	408569050	23500	23500	23500	23500	0
247	20240228	155200	408569050	23500	23500	23500	23500	0
248	20240228	155100	408569050	23500	23500	23500	23500	0
249	20240228	155000	408569050	23500	23500	23500	23500	0
250	20240228	154900	408569050	23500	23500	23500	23500	0
251	20240228	154800	408569050	23500	23500	23500	23500	0
252	20240228	154700	408569050	23500	23500	23500	23500	0
253	20240228	154600	408569050	23500	23500	23500	23500	0
254	20240228	154500	408569050	23500	23500	23500	23500	0
255	20240228	154400	408569050	23500	23500	23500	23500	0
256	20240228	154300	408569050	23500	23500	23500	23500	0
257	20240228	154200	408569050	23500	23500	23500	23500	0
258	20240228	154100	408569050	23500	23500	23500	23500	0
259	20240228	154000	408569050	23500	23500	23500	23500	0
260	20240228	153900	408569050	23500	23500	23500	23500	0
261	20240228	153800	408569050	23500	23500	23500	23500	0
262	20240228	153700	408569050	23500	23500	23500	23500	0
263	20240228	153600	408569050	23500	23500	23500	23500	0
264	20240228	153500	408569050	23500	23500	23500	23500	0
265	20240228	153400	408569050	23500	23500	23500	23500	0
266	20240228	153300	408569050	23500	23500	23500	23500	0
267	20240228	153200	408569050	23500	23500	23500	23500	0
268	20240228	153100	408569050	23500	23500	23500	23500	0
269	20240228	153000	408569050	23500	23500	23500	23500	383
270	20240228	152900	399568550	23550	23550	23550	23550	0
271	20240228	152800	399568550	23550	23550	23550	23550	0
272	20240228	152700	399568550	23550	23550	23550	23550	0
273	20240228	152600	399568550	23550	23550	23550	23550	0
274	20240228	152500	399568550	23550	23550	23550	23550	0
275	20240228	152400	399568550	23550	23550	23550	23550	0
276	20240228	152300	399568550	23550	23550	23550	23550	0
277	20240228	152200	399568550	23550	23550	23550	23550	0
278	20240228	152100	399568550	23550	23550	23550	23550	0
279	20240228	152000	399568550	23550	23550	23550	23550	0
280	20240228	151900	399568550	23550	23550	23550	23550	3
281	20240228	151800	399497900	23550	23500	23550	23500	4
282	20240228	151700	399403750	23550	23550	23550	23550	5
283	20240228	151600	399286000	23550	23550	23550	23550	7
284	20240228	151500	399121150	23550	23450	23550	23450	14
285	20240228	151400	398792250	23550	23550	23550	23550	2
286	20240228	151300	398745150	23550	23550	23550	23550	4
287	20240228	151200	398650950	23500	23550	23550	23500	16
288	20240228	151100	398274700	23550	23450	23550	23450	87
289	20240228	151000	396231400	23450	23550	23550	23450	21
290	20240228	150900	395736950	23550	23550	23550	23550	50
291	20240228	150800	394559450	23550	23550	23550	23550	0
292	20240228	150700	394559450	23550	23550	23550	23550	21
293	20240228	150600	394064900	23500	23500	23500	23500	39
294	20240228	150500	393148400	23500	23500	23500	23500	0
295	20240228	150400	393148400	23500	23500	23500	23500	0
296	20240228	150300	393148400	23500	23550	23550	23500	346
297	20240228	150200	385017150	23600	23600	23600	23600	2
298	20240228	150100	384969950	23600	23600	23600	23600	0
299	20240228	150000	384969950	23600	23550	23600	23500	256
300	20240228	145900	378950950	23550	23550	23550	23550	50
301	20240228	145800	377773450	23500	23500	23550	23500	37
302	20240228	145700	376902700	23500	23550	23550	23450	78
303	20240228	145600	375068600	23500	23550	23550	23500	75
304	20240228	145500	373304850	23550	23550	23550	23550	25
305	20240228	145400	372716100	23550	23550	23550	23550	25
306	20240228	145300	372127350	23450	23550	23550	23450	85
307	20240228	145200	370126550	23550	23550	23550	23550	75
308	20240228	145100	368360300	23550	23550	23550	23550	25
309	20240228	145000	367771550	23600	23550	23600	23500	374
310	20240228	144900	358977550	23600	23600	23600	23600	25
311	20240228	144800	358387550	23600	23550	23600	23550	85
312	20240228	144700	356384550	23600	23500	23600	23500	31
313	20240228	144600	355653550	23600	23600	23600	23500	125
314	20240228	144500	352707400	23600	23600	23600	23600	25
315	20240228	144400	352117400	23550	23600	23600	23550	76
316	20240228	144300	350326350	23600	23550	23600	23500	92
317	20240228	144200	348157700	23550	23600	23600	23550	75
318	20240228	144100	346390200	23600	23550	23600	23550	27
319	20240228	144000	345753050	23550	23600	23600	23550	75
320	20240228	143900	343985550	23600	23600	23600	23600	25
321	20240228	143800	343395550	23550	23550	23550	23500	170
322	20240228	143700	339396800	23550	23550	23550	23550	82
323	20240228	143600	337465700	23600	23550	23600	23550	28
324	20240228	143500	336805050	23600	23550	23600	23550	72
325	20240228	143400	335108200	23600	23600	23600	23600	50
326	20240228	143300	333928200	23500	23600	23600	23500	96
327	20240228	143200	331667200	23600	23550	23600	23550	32
328	20240228	143100	330912350	23550	23550	23550	23550	75
329	20240228	143000	329146100	23600	23550	23600	23550	30
330	20240228	142900	328438350	23500	23550	23600	23500	126
331	20240228	142800	325469900	23550	23550	23600	23550	29
332	20240228	142700	324785700	23600	23600	23600	23600	25
333	20240228	142600	324195700	23600	23550	23600	23550	75
334	20240228	142500	322428200	23600	23600	23600	23600	25
335	20240228	142400	321838200	23550	23550	23600	23550	76
336	20240228	142300	320047150	23600	23600	23600	23600	117
337	20240228	142200	317285950	23600	23550	23600	23500	168
338	20240228	142100	313332950	23550	23550	23550	23550	61
339	20240228	142000	311896400	23550	23550	23600	23550	150
340	20240228	141900	308362650	23600	23600	23600	23600	50
341	20240228	141800	307182650	23600	23550	23600	23550	102
342	20240228	141700	304780450	23550	23550	23550	23550	50
343	20240228	141600	303602950	23550	23550	23550	23550	170
344	20240228	141500	299599450	23550	23550	23550	23550	33
345	20240228	141400	298822300	23500	23500	23500	23500	25
346	20240228	141300	298234800	23500	23500	23500	23500	125
347	20240228	141200	295297300	23500	23500	23500	23500	125
348	20240228	141100	292359800	23500	23500	23500	23450	27
349	20240228	141000	291725350	23500	23550	23550	23500	95
350	20240228	140900	289490600	23550	23550	23550	23500	103
351	20240228	140800	287065100	23550	23550	23550	23550	25
352	20240228	140700	286476350	23500	23500	23550	23500	79
353	20240228	140600	284618600	23550	23550	23550	23550	25
354	20240228	140500	284029850	23500	23550	23550	23500	75
355	20240228	140400	282266100	23550	23550	23550	23550	25
356	20240228	140300	281677350	23500	23500	23550	23500	97
357	20240228	140200	279396600	23550	23550	23550	23550	25
358	20240228	140100	278807850	23550	23550	23550	23550	75
359	20240228	140000	277041600	23550	23550	23550	23550	25
360	20240228	135900	276452850	23550	23550	23550	23550	105
361	20240228	135800	273980100	23500	23550	23550	23500	77
362	20240228	135700	272166850	23550	23550	23550	23550	100
363	20240228	135600	269811850	23550	23550	23550	23550	25
364	20240228	135500	269223100	23550	23550	23550	23550	245
365	20240228	135400	263453350	23550	23550	23550	23550	75
366	20240228	135300	261687100	23550	23550	23550	23550	25
367	20240228	135200	261098350	23550	23550	23550	23550	75
368	20240228	135100	259332100	23550	23500	23550	23500	35
369	20240228	135000	258508350	23500	23500	23550	23500	46
370	20240228	134900	257426100	23550	23500	23550	23500	37
371	20240228	134800	256555850	23500	23450	23500	23450	159
372	20240228	134700	252823550	23500	23550	23550	23450	232
373	20240228	134600	247361750	23550	23450	23550	23450	33
374	20240228	134500	246585400	23550	23550	23550	23450	417
375	20240228	134400	236765350	23550	23550	23550	23550	92
376	20240228	134300	234598750	23550	23550	23550	23550	25
377	20240228	134200	234010000	23550	23550	23550	23450	236
378	20240228	134100	228473000	23500	23500	23500	23500	269
379	20240228	134000	222151500	23500	23450	23500	23450	133
380	20240228	133900	219028900	23450	23450	23450	23450	303
381	20240228	133800	211923550	23450	23400	23450	23400	27
382	20240228	133700	211290500	23450	23400	23450	23400	75
383	20240228	133600	209534250	23400	23450	23450	23400	40
384	20240228	133500	208597850	23450	23350	23450	23350	75
385	20240228	133400	206839600	23500	23450	23500	23450	78
386	20240228	133300	205009250	23450	23450	23500	23450	57
387	20240228	133200	203672400	23450	23450	23450	23200	594
388	20240228	133100	189743550	23400	23300	23400	23300	2065
389	20240228	133000	141523600	23250	23200	23250	23200	539
390	20240228	132900	129012200	23200	23200	23200	23200	25
391	20240228	132800	128432200	23200	23200	23200	23150	126
392	20240228	132700	125514000	23200	23200	23200	23200	50
393	20240228	132600	124354000	23200	23200	23200	23200	0
394	20240228	132500	124354000	23200	23200	23200	23200	0
395	20240228	132400	124354000	23200	23200	23200	23200	0
396	20240228	132300	124354000	23200	23200	23200	23200	10
397	20240228	132200	124122000	23200	23200	23200	23200	0
398	20240228	132100	124122000	23200	23200	23200	23200	50
399	20240228	132000	122962000	23150	23150	23150	23150	0
400	20240228	131900	122962000	23150	23150	23150	23150	0
401	20240228	131800	122962000	23150	23150	23150	23150	40
402	20240228	131700	122036000	23150	23150	23150	23150	0
403	20240228	131600	122036000	23150	23150	23150	23150	0
404	20240228	131500	122036000	23150	23150	23150	23150	30
405	20240228	131400	121341500	23150	23150	23150	23150	0
406	20240228	131300	121341500	23150	23150	23150	23150	0
407	20240228	131200	121341500	23150	23150	23150	23150	30
408	20240228	131100	120647000	23200	23200	23200	23200	0
409	20240228	131000	120647000	23200	23200	23200	23200	100
410	20240228	130900	118327000	23200	23200	23200	23200	0
411	20240228	130800	118327000	23200	23200	23200	23200	5
412	20240228	130700	118211000	23150	23150	23150	23150	24
413	20240228	130600	117655400	23150	23150	23150	23150	0
414	20240228	130500	117655400	23150	23150	23150	23150	0
415	20240228	130400	117655400	23150	23150	23150	23150	211
416	20240228	130300	112770750	23200	23200	23200	23200	15
417	20240228	130200	112422750	23200	23200	23200	23200	100
418	20240228	130100	110102750	23150	23150	23150	23150	0
419	20240228	130000	110102750	23150	23150	23150	23150	24
420	20240228	125900	109547150	23150	23150	23150	23150	20
421	20240228	125800	109084150	23150	23150	23150	23150	0
422	20240228	125700	109084150	23150	23150	23150	23150	27
423	20240228	125600	108459100	23100	23100	23100	23100	0
424	20240228	125500	108459100	23100	23100	23100	23100	0
425	20240228	125400	108459100	23100	23100	23100	23100	0
426	20240228	125300	108459100	23100	23100	23100	23100	0
427	20240228	125200	108459100	23100	23100	23100	23100	0
428	20240228	125100	108459100	23100	23100	23100	23100	0
429	20240228	125000	108459100	23100	23100	23100	23100	50
430	20240228	124900	107304100	23050	23050	23050	23050	0
431	20240228	124800	107304100	23050	23050	23050	23050	0
432	20240228	124700	107304100	23050	23050	23050	23050	0
433	20240228	124600	107304100	23050	23050	23050	23050	0
434	20240228	124500	107304100	23050	23050	23050	23050	0
435	20240228	124400	107304100	23050	23050	23050	23050	0
436	20240228	124300	107304100	23050	23050	23050	23050	0
437	20240228	124200	107304100	23050	23050	23050	23050	0
438	20240228	124100	107304100	23050	23050	23050	23050	0
439	20240228	124000	107304100	23050	23050	23050	23050	0
440	20240228	123900	107304100	23050	23050	23050	23050	0
441	20240228	123800	107304100	23050	23050	23050	23050	0
442	20240228	123700	107304100	23050	23050	23050	23050	0
443	20240228	123600	107304100	23050	23050	23050	23050	1
444	20240228	123500	107281050	23200	23200	23200	23200	0
445	20240228	123400	107281050	23200	23200	23200	23200	0
446	20240228	123300	107281050	23200	23200	23200	23200	0
447	20240228	123200	107281050	23200	23200	23200	23200	0
448	20240228	123100	107281050	23200	23150	23200	23150	40
449	20240228	123000	106353100	23200	23200	23200	23200	0
450	20240228	122900	106353100	23200	23200	23200	23200	0
451	20240228	122800	106353100	23200	23200	23200	23200	0
452	20240228	122700	106353100	23200	23200	23200	23200	0
453	20240228	122600	106353100	23200	23200	23200	23200	0
454	20240228	122500	106353100	23200	23200	23200	23200	0
455	20240228	122400	106353100	23200	23200	23200	23200	0
456	20240228	122300	106353100	23200	23150	23200	23150	400
457	20240228	122200	97087350	23150	23150	23150	23150	0
458	20240228	122100	97087350	23150	23150	23150	23150	0
459	20240228	122000	97087350	23150	23150	23150	23150	0
460	20240228	121900	97087350	23150	23150	23150	23150	0
461	20240228	121800	97087350	23150	23150	23150	23150	0
462	20240228	121700	97087350	23150	23150	23150	23150	0
463	20240228	121600	97087350	23150	23150	23150	23150	0
464	20240228	121500	97087350	23150	23150	23150	23150	0
465	20240228	121400	97087350	23150	23150	23150	23150	30
466	20240228	121300	96392850	23150	23150	23150	23150	0
467	20240228	121200	96392850	23150	23150	23150	23150	0
468	20240228	121100	96392850	23150	23150	23150	23150	0
469	20240228	121000	96392850	23150	23150	23150	23150	0
470	20240228	120900	96392850	23150	23150	23150	23150	0
471	20240228	120800	96392850	23150	23150	23150	23150	0
472	20240228	120700	96392850	23150	23150	23150	23150	0
473	20240228	120600	96392850	23150	23150	23150	23150	5
474	20240228	120500	96277100	23100	23100	23100	23100	49
475	20240228	120400	95145200	23100	23100	23100	23100	0
476	20240228	120300	95145200	23100	23100	23100	23100	0
477	20240228	120200	95145200	23100	23100	23100	23100	0
478	20240228	120100	95145200	23100	23100	23100	23100	50
479	20240228	120000	93990200	23100	22950	23100	22950	9
480	20240228	115900	93783400	22950	23000	23050	22950	9
481	20240228	115800	93576450	22950	22950	22950	22950	135
482	20240228	115700	90478200	22950	22950	22950	22950	0
483	20240228	115600	90478200	22950	22950	22950	22950	1
484	20240228	115500	90455250	23000	22950	23000	22950	7
485	20240228	115400	90294300	22950	22950	22950	22950	1
486	20240228	115300	90271350	23050	23000	23050	23000	5
487	20240228	115200	90156300	22950	22950	22950	22950	1
488	20240228	115100	90133350	22950	22950	22950	22950	1
489	20240228	115000	90110400	23050	23000	23050	23000	7
490	20240228	114900	89949250	22950	22950	22950	22900	108
491	20240228	114800	87470750	22900	22950	22950	22900	106
492	20240228	114700	85038200	22950	22950	22950	22950	1
493	20240228	114600	85015250	22950	22950	22950	22950	0
494	20240228	114500	85015250	22950	22950	22950	22900	584
495	20240228	114400	71612700	22900	22900	22900	22900	4
496	20240228	114300	71521100	22900	22900	22900	22900	0
497	20240228	114200	71521100	22900	22900	22900	22900	4
498	20240228	114100	71429500	22900	22900	22900	22900	0
499	20240228	114000	71429500	22900	22900	22900	22900	5
500	20240228	113900	71315000	22900	22900	22900	22900	33
501	20240228	113800	70559300	22900	22900	22900	22900	1
502	20240228	113700	70536400	22950	22900	22950	22900	125
503	20240228	113600	67673850	22900	22900	22900	22900	5
504	20240228	113500	67559350	22950	22950	22950	22900	91
505	20240228	113400	65470950	22950	22950	22950	22950	38
506	20240228	113300	64598850	22950	22950	22950	22950	41
507	20240228	113200	63657900	22950	22950	22950	22950	3
508	20240228	113100	63589050	22950	22950	22950	22950	25
509	20240228	113000	63015300	22950	22950	22950	22950	0
510	20240228	112900	63015300	22950	22950	22950	22950	5
511	20240228	112800	62900550	22950	22950	22950	22950	4
512	20240228	112700	62808750	22950	22950	22950	22950	0
513	20240228	112600	62808750	22950	22950	22950	22950	4
514	20240228	112500	62716950	22950	22950	22950	22950	201
515	20240228	112400	58104000	22950	23000	23000	22950	106
516	20240228	112300	55671000	22950	22950	22950	22950	4
517	20240228	112200	55579200	23000	22950	23000	22950	3
518	20240228	112100	55510250	22950	23000	23000	22950	6
519	20240228	112000	55372400	22950	22950	22950	22950	4
520	20240228	111900	55280600	23000	23000	23000	23000	0
521	20240228	111800	55280600	23000	22950	23000	22950	5
522	20240228	111700	55165750	22950	22950	22950	22950	0
523	20240228	111600	55165750	22950	22950	23000	22950	10
524	20240228	111500	54935950	22950	22950	22950	22950	3
525	20240228	111400	54867100	23000	23000	23000	23000	0
526	20240228	111300	54867100	23000	23000	23000	23000	2
527	20240228	111200	54821100	23050	23000	23050	23000	498
528	20240228	111100	43366650	23000	23000	23000	23000	0
529	20240228	111000	43366650	23000	23000	23000	23000	3
530	20240228	110900	43297650	23050	23050	23050	23050	1
531	20240228	110800	43274600	23050	23000	23050	23000	10
532	20240228	110700	43044300	23000	23000	23000	23000	3
533	20240228	110600	42975300	23000	23000	23000	23000	0
534	20240228	110500	42975300	23000	23000	23000	23000	3
535	20240228	110400	42906300	23000	23000	23000	23000	4
536	20240228	110300	42814300	23000	23000	23000	23000	0
537	20240228	110200	42814300	23000	23050	23050	23000	6
538	20240228	110100	42676150	23000	23000	23000	23000	3
539	20240228	110000	42607150	23050	23050	23050	23050	0
540	20240228	105900	42607150	23050	23000	23050	23000	7
541	20240228	105800	42446000	23050	23050	23050	23050	3
542	20240228	105700	42376850	23050	23000	23050	23000	12
543	20240228	105600	42100400	23050	23000	23050	23000	22
544	20240228	105500	41593950	23000	23000	23000	23000	4
545	20240228	105400	41501950	23000	23000	23000	23000	3
546	20240228	105300	41432950	22950	22950	22950	22950	0
547	20240228	105200	41432950	22950	22950	22950	22950	0
548	20240228	105100	41432950	22950	22950	22950	22950	3
549	20240228	105000	41364100	22950	23000	23000	22950	5
550	20240228	104900	41249150	23000	23000	23000	23000	14
551	20240228	104800	40927150	23000	23000	23000	23000	4
552	20240228	104700	40835150	23000	23000	23000	23000	0
553	20240228	104600	40835150	23000	23000	23000	23000	3
554	20240228	104500	40766150	23000	22950	23000	22950	7
555	20240228	104400	40605300	23000	23000	23000	23000	0
556	20240228	104300	40605300	23000	23000	23000	23000	0
557	20240228	104200	40605300	23000	23000	23000	23000	0
558	20240228	104100	40605300	23000	22950	23000	22950	6
559	20240228	104000	40467450	22950	22950	22950	22950	3
560	20240228	103900	40398600	22950	22950	22950	22950	0
561	20240228	103800	40398600	22950	22950	22950	22950	4
562	20240228	103700	40306800	23000	23000	23000	23000	0
563	20240228	103600	40306800	23000	23000	23000	23000	40
564	20240228	103500	39386800	22950	22950	22950	22950	18
565	20240228	103400	38973700	22950	22950	22950	22950	0
566	20240228	103300	38973700	22950	22950	22950	22950	4
567	20240228	103200	38881900	22950	22950	22950	22950	3
568	20240228	103100	38813050	22950	22950	22950	22950	354
569	20240228	103000	30688750	22950	22950	22950	22950	3
570	20240228	102900	30619900	23000	23000	23000	23000	0
571	20240228	102800	30619900	23000	23000	23000	23000	4
572	20240228	102700	30527900	23000	23000	23000	23000	0
573	20240228	102600	30527900	23000	23000	23000	23000	29
574	20240228	102500	29860900	23000	23000	23000	23000	103
575	20240228	102400	27491900	23000	23000	23000	23000	3
576	20240228	102300	27422900	23000	23000	23000	23000	3
577	20240228	102200	27353900	23000	23000	23000	23000	0
578	20240228	102100	27353900	23000	23000	23000	23000	52
579	20240228	102000	26157900	23000	23000	23000	23000	0
580	20240228	101900	26157900	23000	23000	23000	23000	4
581	20240228	101800	26065900	23000	23000	23000	23000	200
582	20240228	101700	21465900	22950	22950	22950	22950	4
583	20240228	101600	21374100	22950	23000	23000	22950	4
584	20240228	101500	21282250	22950	22950	22950	22950	0
585	20240228	101400	21282250	22950	22950	22950	22950	3
586	20240228	101300	21213400	22950	22950	23000	22950	17
587	20240228	101200	20823100	22950	22950	22950	22950	0
588	20240228	101100	20823100	22950	22950	22950	22950	3
589	20240228	101000	20754250	22950	22950	22950	22950	3
590	20240228	100900	20685400	23000	23000	23000	23000	0
591	20240228	100800	20685400	23000	22950	23000	22950	9
592	20240228	100700	20478600	22950	22950	22950	22950	0
593	20240228	100600	20478600	22950	22950	22950	22950	3
594	20240228	100500	20409750	23000	23000	23000	23000	11
595	20240228	100400	20156750	23000	23000	23000	23000	2
596	20240228	100300	20110750	23000	23000	23000	23000	11
597	20240228	100200	19857750	23100	23100	23100	23100	0
598	20240228	100100	19857750	23100	23100	23100	23100	0
599	20240228	100000	19857750	23100	23000	23100	23000	7
600	20240228	095900	19696500	22950	22950	22950	22950	1
601	20240228	095800	19673550	23000	23000	23000	23000	96
602	20240228	095700	17465550	23000	23000	23000	23000	4
603	20240228	095600	17373550	23000	23000	23000	23000	0
604	20240228	095500	17373550	23000	23000	23000	23000	4
605	20240228	095400	17281550	23050	23050	23050	23050	0
606	20240228	095300	17281550	23050	23050	23050	23050	10
607	20240228	095200	17051050	23100	23100	23100	23100	0
608	20240228	095100	17051050	23100	23050	23100	23050	6
609	20240228	095000	16912600	23000	23000	23000	23000	3
610	20240228	094900	16843600	23000	23000	23000	23000	3
611	20240228	094800	16774600	23050	23050	23050	23050	1
612	20240228	094700	16751550	23050	23050	23050	23050	0
613	20240228	094600	16751550	23050	23050	23050	23050	3
614	20240228	094500	16682400	23150	23150	23150	23150	0
615	20240228	094400	16682400	23150	23150	23150	23150	0
616	20240228	094300	16682400	23150	23150	23150	23150	1
617	20240228	094200	16659250	23200	23150	23200	23150	93
618	20240228	094100	14501850	23200	23200	23200	23200	0
619	20240228	094000	14501850	23200	23150	23200	23150	4
620	20240228	093900	14409200	23150	23150	23150	23150	0
621	20240228	093800	14409200	23150	23100	23150	23100	57
622	20240228	093700	13089800	23150	23150	23150	23150	0
623	20240228	093600	13089800	23150	23050	23150	23050	12
624	20240228	093500	12812550	23150	23150	23150	23150	0
625	20240228	093400	12812550	23150	23150	23150	23150	0
626	20240228	093300	12812550	23150	23100	23150	23100	8
627	20240228	093200	12627550	23050	23050	23050	23050	3
628	20240228	093100	12558400	23050	23050	23050	23050	20
629	20240228	093000	12097400	23000	23000	23000	23000	7
630	20240228	092900	11936400	23000	23000	23000	23000	1
631	20240228	092800	11913400	23000	23000	23000	23000	3
632	20240228	092700	11844400	22950	22950	22950	22950	0
633	20240228	092600	11844400	22950	22950	22950	22950	0
634	20240228	092500	11844400	22950	22950	22950	22950	0
635	20240228	092400	11844400	22950	22950	22950	22950	0
636	20240228	092300	11844400	22950	22950	22950	22950	0
637	20240228	092200	11844400	22950	22950	22950	22950	3
638	20240228	092100	11775550	22950	22950	22950	22950	0
639	20240228	092000	11775550	22950	23000	23000	22950	19
640	20240228	091900	11338750	23000	23000	23000	23000	6
641	20240228	091800	11200750	23000	23000	23000	23000	40
642	20240228	091700	10280750	23000	22950	23000	22950	280
643	20240228	091600	3853650	22950	22950	22950	22950	14
644	20240228	091500	3532350	23000	23100	23100	23000	101
645	20240228	091400	1207650	23200	23200	23200	23200	0
646	20240228	091300	1207650	23200	23200	23200	23200	1
647	20240228	091200	1184450	23200	23200	23200	23200	1
648	20240228	091100	1161250	23250	23250	23250	23250	0
649	20240228	091000	1161250	23250	23250	23250	23250	9
650	20240228	090900	952000	23300	23300	23300	23300	0
651	20240228	090800	952000	23300	23300	23300	23300	1
652	20240228	090700	928700	23300	23300	23300	23300	24
653	20240228	090600	369500	23300	23300	23300	23300	1
654	20240228	090500	346200	23000	23000	23000	23000	0
655	20240228	090400	346200	23000	23050	23300	23000	13
656	20240228	090300	46000	23000	23000	23000	23000	0
657	20240228	090200	46000	23000	23000	23000	23000	0
658	20240228	090100	46000	23000	23000	23000	23000	0
659	20240228	090000	46000	23000	23000	23000	23000	2