KissMeData/097950/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200300	8338951500	297000	297000	297000	297000	1462
3	20240228	200200	8338951500	297000	297000	297000	297000	0
4	20240228	200100	8338951500	297000	297000	297000	297000	0
5	20240228	200000	8338951500	297000	297000	297000	297000	0
6	20240228	195900	8338951500	297000	297000	297000	297000	0
7	20240228	195800	8338951500	297000	297000	297000	297000	0
8	20240228	195700	8338951500	297000	297000	297000	297000	0
9	20240228	195600	8338951500	297000	297000	297000	297000	0
10	20240228	195500	8338951500	297000	297000	297000	297000	0
11	20240228	195400	8338951500	297000	297000	297000	297000	0
12	20240228	195300	8338951500	297000	297000	297000	297000	0
13	20240228	195200	8338951500	297000	297000	297000	297000	0
14	20240228	195100	8338951500	297000	297000	297000	297000	0
15	20240228	195000	8338951500	297000	297000	297000	297000	0
16	20240228	194900	8338951500	297000	297000	297000	297000	0
17	20240228	194800	8338951500	297000	297000	297000	297000	0
18	20240228	194700	8338951500	297000	297000	297000	297000	0
19	20240228	194600	8338951500	297000	297000	297000	297000	0
20	20240228	194500	8338951500	297000	297000	297000	297000	0
21	20240228	194400	8338951500	297000	297000	297000	297000	0
22	20240228	194300	8338951500	297000	297000	297000	297000	0
23	20240228	194200	8338951500	297000	297000	297000	297000	0
24	20240228	194100	8338951500	297000	297000	297000	297000	0
25	20240228	194000	8338951500	297000	297000	297000	297000	0
26	20240228	193900	8338951500	297000	297000	297000	297000	0
27	20240228	193800	8338951500	297000	297000	297000	297000	0
28	20240228	193700	8338951500	297000	297000	297000	297000	0
29	20240228	193600	8338951500	297000	297000	297000	297000	0
30	20240228	193500	8338951500	297000	297000	297000	297000	0
31	20240228	193400	8338951500	297000	297000	297000	297000	0
32	20240228	193300	8338951500	297000	297000	297000	297000	1462
33	20240228	193200	8338951500	297000	297000	297000	297000	0
34	20240228	193100	8338951500	297000	297000	297000	297000	0
35	20240228	193000	8338951500	297000	297000	297000	297000	0
36	20240228	192900	8338951500	297000	297000	297000	297000	0
37	20240228	192800	8338951500	297000	297000	297000	297000	0
38	20240228	192700	8338951500	297000	297000	297000	297000	0
39	20240228	192600	8338951500	297000	297000	297000	297000	0
40	20240228	192500	8338951500	297000	297000	297000	297000	0
41	20240228	192400	8338951500	297000	297000	297000	297000	0
42	20240228	192300	8338951500	297000	297000	297000	297000	0
43	20240228	192200	8338951500	297000	297000	297000	297000	0
44	20240228	192100	8338951500	297000	297000	297000	297000	0
45	20240228	192000	8338951500	297000	297000	297000	297000	0
46	20240228	191900	8338951500	297000	297000	297000	297000	0
47	20240228	191800	8338951500	297000	297000	297000	297000	0
48	20240228	191700	8338951500	297000	297000	297000	297000	0
49	20240228	191600	8338951500	297000	297000	297000	297000	0
50	20240228	191500	8338951500	297000	297000	297000	297000	0
51	20240228	191400	8338951500	297000	297000	297000	297000	0
52	20240228	191300	8338951500	297000	297000	297000	297000	0
53	20240228	191200	8338951500	297000	297000	297000	297000	0
54	20240228	191100	8338951500	297000	297000	297000	297000	0
55	20240228	191000	8338951500	297000	297000	297000	297000	0
56	20240228	190900	8338951500	297000	297000	297000	297000	0
57	20240228	190800	8338951500	297000	297000	297000	297000	0
58	20240228	190700	8338951500	297000	297000	297000	297000	0
59	20240228	190600	8338951500	297000	297000	297000	297000	0
60	20240228	190500	8338951500	297000	297000	297000	297000	0
61	20240228	190400	8338951500	297000	297000	297000	297000	0
62	20240228	190300	8338951500	297000	297000	297000	297000	1462
63	20240228	190200	8338951500	297000	297000	297000	297000	0
64	20240228	190100	8338951500	297000	297000	297000	297000	0
65	20240228	190000	8338951500	297000	297000	297000	297000	0
66	20240228	185900	8338951500	297000	297000	297000	297000	0
67	20240228	185800	8338951500	297000	297000	297000	297000	0
68	20240228	185700	8338951500	297000	297000	297000	297000	0
69	20240228	185600	8338951500	297000	297000	297000	297000	0
70	20240228	185500	8338951500	297000	297000	297000	297000	0
71	20240228	185400	8338951500	297000	297000	297000	297000	0
72	20240228	185300	8338951500	297000	297000	297000	297000	0
73	20240228	185200	8338951500	297000	297000	297000	297000	0
74	20240228	185100	8338951500	297000	297000	297000	297000	0
75	20240228	185000	8338951500	297000	297000	297000	297000	0
76	20240228	184900	8338951500	297000	297000	297000	297000	0
77	20240228	184800	8338951500	297000	297000	297000	297000	0
78	20240228	184700	8338951500	297000	297000	297000	297000	0
79	20240228	184600	8338951500	297000	297000	297000	297000	0
80	20240228	184500	8338951500	297000	297000	297000	297000	0
81	20240228	184400	8338951500	297000	297000	297000	297000	0
82	20240228	184300	8338951500	297000	297000	297000	297000	0
83	20240228	184200	8338951500	297000	297000	297000	297000	0
84	20240228	184100	8338951500	297000	297000	297000	297000	0
85	20240228	184000	8338951500	297000	297000	297000	297000	0
86	20240228	183900	8338951500	297000	297000	297000	297000	0
87	20240228	183800	8338951500	297000	297000	297000	297000	0
88	20240228	183700	8338951500	297000	297000	297000	297000	0
89	20240228	183600	8338951500	297000	297000	297000	297000	0
90	20240228	183500	8338951500	297000	297000	297000	297000	0
91	20240228	183400	8338951500	297000	297000	297000	297000	0
92	20240228	183300	8338951500	297000	297000	297000	297000	1462
93	20240228	183200	8338951500	297000	297000	297000	297000	0
94	20240228	183100	8338951500	297000	297000	297000	297000	0
95	20240228	183000	8338951500	297000	297000	297000	297000	0
96	20240228	182900	8338951500	297000	297000	297000	297000	0
97	20240228	182800	8338951500	297000	297000	297000	297000	0
98	20240228	182700	8338951500	297000	297000	297000	297000	0
99	20240228	182600	8338951500	297000	297000	297000	297000	0
100	20240228	182500	8338951500	297000	297000	297000	297000	0
101	20240228	182400	8338951500	297000	297000	297000	297000	0
102	20240228	182300	8338951500	297000	297000	297000	297000	0
103	20240228	182200	8338951500	297000	297000	297000	297000	0
104	20240228	182100	8338951500	297000	297000	297000	297000	0
105	20240228	182000	8338951500	297000	297000	297000	297000	0
106	20240228	181900	8338951500	297000	297000	297000	297000	0
107	20240228	181800	8338951500	297000	297000	297000	297000	0
108	20240228	181700	8338951500	297000	297000	297000	297000	0
109	20240228	181600	8338951500	297000	297000	297000	297000	0
110	20240228	181500	8338951500	297000	297000	297000	297000	0
111	20240228	181400	8338951500	297000	297000	297000	297000	0
112	20240228	181300	8338951500	297000	297000	297000	297000	0
113	20240228	181200	8338951500	297000	297000	297000	297000	0
114	20240228	181100	8338951500	297000	297000	297000	297000	0
115	20240228	181000	8338951500	297000	297000	297000	297000	0
116	20240228	180900	8338951500	297000	297000	297000	297000	0
117	20240228	180800	8338951500	297000	297000	297000	297000	0
118	20240228	180700	8338951500	297000	297000	297000	297000	0
119	20240228	180600	8338951500	297000	297000	297000	297000	0
120	20240228	180500	8338951500	297000	297000	297000	297000	0
121	20240228	180400	8338951500	297000	297000	297000	297000	0
122	20240228	180300	8338951500	297000	297000	297000	297000	1462
123	20240228	180200	8338951500	297000	297000	297000	297000	0
124	20240228	180100	8338951500	297000	297000	297000	297000	0
125	20240228	180000	8338951500	297000	297000	297000	297000	0
126	20240228	175900	8338951500	297000	297000	297000	297000	0
127	20240228	175800	8338951500	297000	297000	297000	297000	0
128	20240228	175700	8338951500	297000	297000	297000	297000	0
129	20240228	175600	8338951500	297000	297000	297000	297000	0
130	20240228	175500	8338951500	297000	297000	297000	297000	0
131	20240228	175400	8338951500	297000	297000	297000	297000	0
132	20240228	175300	8338951500	297000	297000	297000	297000	0
133	20240228	175200	8338951500	297000	297000	297000	297000	0
134	20240228	175100	8338951500	297000	297000	297000	297000	0
135	20240228	175000	8338951500	297000	297000	297000	297000	0
136	20240228	174900	8338951500	297000	297000	297000	297000	0
137	20240228	174800	8338951500	297000	297000	297000	297000	0
138	20240228	174700	8338951500	297000	297000	297000	297000	0
139	20240228	174600	8338951500	297000	297000	297000	297000	0
140	20240228	174500	8338951500	297000	297000	297000	297000	0
141	20240228	174400	8338951500	297000	297000	297000	297000	0
142	20240228	174300	8338951500	297000	297000	297000	297000	0
143	20240228	174200	8338951500	297000	297000	297000	297000	0
144	20240228	174100	8338951500	297000	297000	297000	297000	0
145	20240228	174000	8338951500	297000	297000	297000	297000	0
146	20240228	173900	8338951500	297000	297000	297000	297000	0
147	20240228	173800	8338951500	297000	297000	297000	297000	0
148	20240228	173700	8338951500	297000	297000	297000	297000	0
149	20240228	173600	8338951500	297000	297000	297000	297000	0
150	20240228	173500	8338951500	297000	297000	297000	297000	0
151	20240228	173400	8338951500	297000	297000	297000	297000	0
152	20240228	173300	8338951500	297000	297000	297000	297000	1462
153	20240228	173200	8338951500	297000	297000	297000	297000	0
154	20240228	173100	8338951500	297000	297000	297000	297000	0
155	20240228	173000	8338951500	297000	297000	297000	297000	0
156	20240228	172900	8338951500	297000	297000	297000	297000	0
157	20240228	172800	8338951500	297000	297000	297000	297000	0
158	20240228	172700	8338951500	297000	297000	297000	297000	0
159	20240228	172600	8338951500	297000	297000	297000	297000	0
160	20240228	172500	8338951500	297000	297000	297000	297000	0
161	20240228	172400	8338951500	297000	297000	297000	297000	0
162	20240228	172300	8338951500	297000	297000	297000	297000	0
163	20240228	172200	8338951500	297000	297000	297000	297000	0
164	20240228	172100	8338951500	297000	297000	297000	297000	0
165	20240228	172000	8338951500	297000	297000	297000	297000	0
166	20240228	171900	8338951500	297000	297000	297000	297000	0
167	20240228	171800	8338951500	297000	297000	297000	297000	0
168	20240228	171700	8338951500	297000	297000	297000	297000	0
169	20240228	171600	8338951500	297000	297000	297000	297000	0
170	20240228	171500	8338951500	297000	297000	297000	297000	0
171	20240228	171400	8338951500	297000	297000	297000	297000	0
172	20240228	171300	8338951500	297000	297000	297000	297000	0
173	20240228	171200	8338951500	297000	297000	297000	297000	0
174	20240228	171100	8338951500	297000	297000	297000	297000	0
175	20240228	171000	8338951500	297000	297000	297000	297000	0
176	20240228	170900	8338951500	297000	297000	297000	297000	0
177	20240228	170800	8338951500	297000	297000	297000	297000	0
178	20240228	170700	8338951500	297000	297000	297000	297000	0
179	20240228	170600	8338951500	297000	297000	297000	297000	0
180	20240228	170500	8338951500	297000	297000	297000	297000	0
181	20240228	170400	8338951500	297000	297000	297000	297000	0
182	20240228	170300	8338951500	297000	297000	297000	297000	1462
183	20240228	170200	8338951500	297000	297000	297000	297000	0
184	20240228	170100	8338951500	297000	297000	297000	297000	0
185	20240228	170000	8338951500	297000	297000	297000	297000	0
186	20240228	165900	8338951500	297000	297000	297000	297000	0
187	20240228	165800	8338951500	297000	297000	297000	297000	0
188	20240228	165700	8338951500	297000	297000	297000	297000	0
189	20240228	165600	8338951500	297000	297000	297000	297000	0
190	20240228	165500	8338951500	297000	297000	297000	297000	0
191	20240228	165400	8338951500	297000	297000	297000	297000	0
192	20240228	165300	8338951500	297000	297000	297000	297000	0
193	20240228	165200	8338951500	297000	297000	297000	297000	0
194	20240228	165100	8338951500	297000	297000	297000	297000	0
195	20240228	165000	8338951500	297000	297000	297000	297000	0
196	20240228	164900	8338951500	297000	297000	297000	297000	0
197	20240228	164800	8338951500	297000	297000	297000	297000	0
198	20240228	164700	8338951500	297000	297000	297000	297000	0
199	20240228	164600	8338951500	297000	297000	297000	297000	0
200	20240228	164500	8338951500	297000	297000	297000	297000	0
201	20240228	164400	8338951500	297000	297000	297000	297000	0
202	20240228	164300	8338951500	297000	297000	297000	297000	0
203	20240228	164200	8338951500	297000	297000	297000	297000	0
204	20240228	164100	8338951500	297000	297000	297000	297000	0
205	20240228	164000	8338951500	297000	297000	297000	297000	0
206	20240228	163900	8338951500	297000	297000	297000	297000	0
207	20240228	163800	8338951500	297000	297000	297000	297000	0
208	20240228	163700	8338951500	297000	297000	297000	297000	0
209	20240228	163600	8338951500	297000	297000	297000	297000	0
210	20240228	163500	8338951500	297000	297000	297000	297000	0
211	20240228	163400	8338951500	297000	297000	297000	297000	0
212	20240228	163300	8338951500	297000	297000	297000	297000	1462
213	20240228	163200	8338951500	297000	297000	297000	297000	0
214	20240228	163100	8338951500	297000	297000	297000	297000	0
215	20240228	163000	8338951500	297000	297000	297000	297000	0
216	20240228	162900	8338951500	297000	297000	297000	297000	0
217	20240228	162800	8338951500	297000	297000	297000	297000	0
218	20240228	162700	8338951500	297000	297000	297000	297000	0
219	20240228	162600	8338951500	297000	297000	297000	297000	0
220	20240228	162500	8338951500	297000	297000	297000	297000	0
221	20240228	162400	8338951500	297000	297000	297000	297000	0
222	20240228	162300	8338951500	297000	297000	297000	297000	0
223	20240228	162200	8338951500	297000	297000	297000	297000	0
224	20240228	162100	8338951500	297000	297000	297000	297000	0
225	20240228	162000	8338951500	297000	297000	297000	297000	0
226	20240228	161900	8338951500	297000	297000	297000	297000	0
227	20240228	161800	8338951500	297000	297000	297000	297000	0
228	20240228	161700	8338951500	297000	297000	297000	297000	0
229	20240228	161600	8338951500	297000	297000	297000	297000	0
230	20240228	161500	8338951500	297000	297000	297000	297000	0
231	20240228	161400	8338951500	297000	297000	297000	297000	0
232	20240228	161300	8338951500	297000	297000	297000	297000	0
233	20240228	161200	8338951500	297000	297000	297000	297000	0
234	20240228	161100	8338951500	297000	297000	297000	297000	0
235	20240228	161000	8338951500	297000	297000	297000	297000	0
236	20240228	160900	8338951500	297000	297000	297000	297000	0
237	20240228	160800	8338951500	297000	297000	297000	297000	0
238	20240228	160700	8338951500	297000	297000	297000	297000	0
239	20240228	160600	8338951500	297000	297000	297000	297000	0
240	20240228	160500	8338951500	297000	297000	297000	297000	0
241	20240228	160400	8338951500	297000	297000	297000	297000	0
242	20240228	160300	8338951500	297000	297000	297000	297000	1462
243	20240228	160200	8338951500	297000	297000	297000	297000	0
244	20240228	160100	8338951500	297000	297000	297000	297000	0
245	20240228	160000	8338951500	297000	297000	297000	297000	0
246	20240228	155900	8338951500	297000	297000	297000	297000	0
247	20240228	155800	8338951500	297000	297000	297000	297000	0
248	20240228	155700	8338951500	297000	297000	297000	297000	0
249	20240228	155600	8338951500	297000	297000	297000	297000	0
250	20240228	155500	8338951500	297000	297000	297000	297000	0
251	20240228	155400	8338951500	297000	297000	297000	297000	0
252	20240228	155300	8338951500	297000	297000	297000	297000	0
253	20240228	155200	8338951500	297000	297000	297000	297000	0
254	20240228	155100	8338951500	297000	297000	297000	297000	0
255	20240228	155000	8338951500	297000	297000	297000	297000	0
256	20240228	154900	8338951500	297000	297000	297000	297000	0
257	20240228	154800	8338951500	297000	297000	297000	297000	0
258	20240228	154700	8338951500	297000	297000	297000	297000	0
259	20240228	154600	8338951500	297000	297000	297000	297000	0
260	20240228	154500	8338951500	297000	297000	297000	297000	0
261	20240228	154400	8338951500	297000	297000	297000	297000	0
262	20240228	154300	8338951500	297000	297000	297000	297000	0
263	20240228	154200	8338951500	297000	297000	297000	297000	0
264	20240228	154100	8338951500	297000	297000	297000	297000	0
265	20240228	154000	8338951500	297000	297000	297000	297000	0
266	20240228	153900	8338951500	297000	297000	297000	297000	0
267	20240228	153800	8338951500	297000	297000	297000	297000	0
268	20240228	153700	8338951500	297000	297000	297000	297000	0
269	20240228	153600	8338951500	297000	297000	297000	297000	0
270	20240228	153500	8338951500	297000	297000	297000	297000	0
271	20240228	153400	8338951500	297000	297000	297000	297000	0
272	20240228	153300	8338951500	297000	297000	297000	297000	1462
273	20240228	153200	8338951500	297000	297000	297000	297000	0
274	20240228	153100	8338951500	297000	297000	297000	297000	0
275	20240228	153000	8338951500	297000	297000	297000	297000	1462
276	20240228	152900	7904737500	298000	298000	298000	298000	0
277	20240228	152800	7904737500	298000	298000	298000	298000	0
278	20240228	152700	7904737500	298000	298000	298000	298000	0
279	20240228	152600	7904737500	298000	298000	298000	298000	0
280	20240228	152500	7904737500	298000	298000	298000	298000	0
281	20240228	152400	7904737500	298000	298000	298000	298000	0
282	20240228	152300	7904737500	298000	298000	298000	298000	0
283	20240228	152200	7904737500	298000	298000	298000	298000	0
284	20240228	152100	7904737500	298000	298000	298000	298000	0
285	20240228	152000	7904737500	298000	298000	298000	298000	0
286	20240228	151900	7904737500	298000	297000	298000	297000	228
287	20240228	151800	7836897500	298000	298000	298000	296500	47
288	20240228	151700	7822919000	298000	297000	298000	296500	133
289	20240228	151600	7783396500	297000	297000	297500	297000	57
290	20240228	151500	7766458500	297500	297000	297500	297000	86
291	20240228	151400	7740906000	297500	297500	297500	297000	31
292	20240228	151300	7731688000	297500	297500	298000	297000	130
293	20240228	151200	7693044000	297000	296500	297500	296500	77
294	20240228	151100	7670171000	297500	297000	297500	296500	169
295	20240228	151000	7619949000	297000	297000	297000	296500	249
296	20240228	150900	7546011500	297000	297000	297500	297000	62
297	20240228	150800	7527586500	297000	297000	297500	297000	52
298	20240228	150700	7512136000	297000	297000	297500	297000	114
299	20240228	150600	7478272000	297000	297000	297500	297000	13
300	20240228	150500	7474408500	297000	297500	298000	297000	92
301	20240228	150400	7447040500	297000	297500	297500	297000	62
302	20240228	150300	7428612000	297000	297000	298000	297000	88
303	20240228	150200	7402448500	297000	298000	298000	297000	42
304	20240228	150100	7389957000	298000	297000	298000	297000	7
305	20240228	150000	7387874000	297000	297000	298000	297000	149
306	20240228	145900	7343555500	298000	297000	298000	297000	108
307	20240228	145800	7311400500	297000	297000	298500	297000	88
308	20240228	145700	7285219000	297000	297500	298500	297000	155
309	20240228	145600	7239092000	296500	297000	297500	296500	246
310	20240228	145500	7166040000	296500	296500	297000	296500	83
311	20240228	145400	7141403000	296500	296000	297000	296000	72
312	20240228	145300	7120035500	297000	296000	297000	296000	175
313	20240228	145200	7068154500	296000	296000	296500	296000	178
314	20240228	145100	7015393500	296000	296000	296500	296000	81
315	20240228	145000	6991389000	296500	296000	296500	296000	38
316	20240228	144900	6980140000	296000	296000	296000	296000	46
317	20240228	144800	6966524000	296000	296000	296500	296000	38
318	20240228	144700	6955274500	296000	296000	296500	296000	82
319	20240228	144600	6931001500	296000	296000	296500	296000	91
320	20240228	144500	6904061000	296000	296000	296500	296000	50
321	20240228	144400	6889257500	296000	296000	296500	296000	48
322	20240228	144300	6875048500	296000	296000	296500	296000	85
323	20240228	144200	6849883500	296000	296500	296500	296000	47
324	20240228	144100	6835969000	296000	296000	296500	296000	50
325	20240228	144000	6821167000	296000	296000	296500	296000	72
326	20240228	143900	6799854500	296000	296000	296500	296000	50
327	20240228	143800	6785053000	296000	296000	296500	296000	110
328	20240228	143700	6752491000	296000	296000	296500	296000	54
329	20240228	143600	6736503000	296000	296000	296500	296000	233
330	20240228	143500	6667532500	296000	296000	296000	296000	77
331	20240228	143400	6644740500	296000	296500	296500	296000	41
332	20240228	143300	6632602000	296000	296000	296500	296000	48
333	20240228	143200	6618393000	296000	296500	296500	296000	46
334	20240228	143100	6604774500	296000	296500	296500	296000	40
335	20240228	143000	6592931000	296000	296500	296500	296000	61
336	20240228	142900	6574868000	296000	296500	296500	296000	31
337	20240228	142800	6565688500	296000	296000	296500	296000	36
338	20240228	142700	6555027500	296000	296000	296500	296000	32
339	20240228	142600	6545554000	296500	296000	296500	296000	47
340	20240228	142500	6531629500	296000	296000	296500	296000	56
341	20240228	142400	6515047500	296500	296500	297000	296000	115
342	20240228	142300	6480957000	296500	296500	297000	296500	42
343	20240228	142200	6468501500	296500	296000	296500	296000	128
344	20240228	142100	6430556500	296500	296000	296500	296000	68
345	20240228	142000	6410415500	296000	296000	296500	296000	28
346	20240228	141900	6402124500	296500	296000	296500	296000	37
347	20240228	141800	6391167500	296000	296500	296500	296000	39
348	20240228	141700	6379615000	296000	296000	297000	296000	124
349	20240228	141600	6342864000	296500	296500	296500	296000	49
350	20240228	141500	6328340500	296500	296000	297000	296000	88
351	20240228	141400	6302249500	296000	296000	297000	296000	228
352	20240228	141300	6234666000	296000	296000	296500	296000	38
353	20240228	141200	6223414500	296000	296500	296500	296000	115
354	20240228	141100	6189321500	296500	296500	296500	296500	94
355	20240228	141000	6161450500	296500	296500	297000	296500	77
356	20240228	140900	6138619500	296500	297000	297000	296500	113
357	20240228	140800	6105113000	296500	296500	297000	296500	53
358	20240228	140700	6089394500	296500	297000	297000	296500	40
359	20240228	140600	6077531000	296500	296500	297000	296500	77
360	20240228	140500	6054697500	296500	296500	297000	296500	109
361	20240228	140400	6022347500	296500	296500	297000	296500	36
362	20240228	140300	6011673000	296500	296500	297000	296500	120
363	20240228	140200	5976090000	296500	296500	297000	296500	44
364	20240228	140100	5963042500	296500	296500	297000	296500	61
365	20240228	140000	5944951500	296500	297000	297000	296500	28
366	20240228	135900	5936647500	296500	296500	297000	296500	65
367	20240228	135800	5917362000	296500	296500	297000	296500	25
368	20240228	135700	5909947500	296500	296500	296500	296500	32
369	20240228	135600	5900459500	296500	296500	297000	296500	43
370	20240228	135500	5887708000	296500	296500	297000	296500	36
371	20240228	135400	5877024500	296500	296500	297000	296500	39
372	20240228	135300	5865458500	296500	296500	297000	296500	77
373	20240228	135200	5842597500	296500	296500	296500	296500	34
374	20240228	135100	5832516500	296500	297000	297000	296500	80
375	20240228	135000	5808790000	296500	296500	297000	296500	42
376	20240228	134900	5796335000	296500	297000	297000	296500	30
377	20240228	134800	5787438000	297000	296500	297000	296500	23
378	20240228	134700	5780617000	297000	296500	297000	296500	72
379	20240228	134600	5759249000	296500	297000	297000	296500	46
380	20240228	134500	5745600500	297000	297000	297000	296500	77
381	20240228	134400	5722747500	296500	297000	297000	296500	37
382	20240228	134300	5711769000	296500	297000	297500	296500	119
383	20240228	134200	5676443000	296500	297000	297500	296500	299
384	20240228	134100	5587647000	297000	297000	297500	297000	61
385	20240228	134000	5569528500	297000	297000	297500	297000	46
386	20240228	133900	5555865500	297000	297000	297500	297000	45
387	20240228	133800	5542498000	297000	297000	297000	297000	25
388	20240228	133700	5535073000	297000	297500	297500	297000	23
389	20240228	133600	5528241500	297000	297000	297500	297000	27
390	20240228	133500	5520222000	297000	297000	297500	297000	32
391	20240228	133400	5510716500	297000	297000	297000	297000	16
392	20240228	133300	5505964500	297000	297000	297500	297000	15
393	20240228	133200	5501509000	297000	297000	297000	297000	29
394	20240228	133100	5492896000	297000	297000	297500	297000	39
395	20240228	133000	5481302500	297000	297500	298000	297000	62
396	20240228	132900	5462862500	297500	298000	298000	297000	34
397	20240228	132800	5452749000	297500	297500	298000	297000	113
398	20240228	132700	5419135000	297500	298000	298000	297000	36
399	20240228	132600	5408423500	297000	297500	298000	296500	122
400	20240228	132500	5372127000	296500	297500	297500	296500	14
401	20240228	132400	5367970000	298000	297000	298000	296500	67
402	20240228	132300	5348061500	297000	297500	297500	296500	350
403	20240228	132200	5244106500	297000	297000	297000	297000	23
404	20240228	132100	5237275500	297000	297000	297500	297000	18
405	20240228	132000	5231928500	297000	297000	297500	297000	28
406	20240228	131900	5223609500	297000	297500	297500	297000	220
407	20240228	131800	5158180500	297500	297500	297500	297000	139
408	20240228	131700	5116840000	297500	297500	298000	297500	29
409	20240228	131600	5108210000	298000	297500	298000	297500	22
410	20240228	131500	5101662000	298000	298000	298000	297500	36
411	20240228	131400	5090948000	297500	298000	298000	297500	37
412	20240228	131300	5079930500	298000	297500	298000	297500	83
413	20240228	131200	5055209000	297500	297500	298500	297000	68
414	20240228	131100	5034947000	297000	297500	299000	297000	167
415	20240228	131000	4985227000	298500	298000	298500	297000	84
416	20240228	130900	4960189500	297000	298500	298500	297000	129
417	20240228	130800	4921783500	297500	298000	299000	297500	143
418	20240228	130700	4879176000	298500	298500	298500	297500	86
419	20240228	130600	4853541500	298500	298500	298500	297000	101
420	20240228	130500	4823454000	298000	298000	298500	297500	114
421	20240228	130400	4789481500	297500	297000	298500	297000	82
422	20240228	130300	4765045500	297000	296500	298000	296500	92
423	20240228	130200	4737676500	297000	296500	297000	296500	225
424	20240228	130100	4670866000	297000	296500	297000	296500	8
425	20240228	130000	4668493000	296500	297000	297000	296500	26
426	20240228	125900	4660781500	296500	296000	296500	296000	160
427	20240228	125800	4613344500	296000	296000	296500	296000	23
428	20240228	125700	4606535000	296000	296000	296500	296000	29
429	20240228	125600	4597943000	296000	296000	296000	296000	22
430	20240228	125500	4591431000	296000	296000	296500	296000	69
431	20240228	125400	4571004500	296000	296000	296500	296000	20
432	20240228	125300	4565082500	296000	296500	296500	296000	28
433	20240228	125200	4556790500	296000	296000	296000	296000	11
434	20240228	125100	4553534500	296000	296000	296500	296000	67
435	20240228	125000	4533679000	296000	296500	296500	296000	13
436	20240228	124900	4529829000	296000	296000	296500	296000	29
437	20240228	124800	4521244500	296000	296500	296500	296000	46
438	20240228	124700	4507617500	295500	295500	296500	295500	244
439	20240228	124600	4435403500	295500	295500	296000	295500	26
440	20240228	124500	4427715000	295500	295500	295500	295500	41
441	20240228	124400	4415599500	295500	295500	296000	295500	29
442	20240228	124300	4407029500	295500	295500	295500	295500	40
443	20240228	124200	4395209500	295500	296000	296000	295500	43
444	20240228	124100	4382492000	296000	295500	296000	295500	25
445	20240228	124000	4375102500	295500	295500	296000	295500	44
446	20240228	123900	4362098500	295500	296000	296000	295500	9
447	20240228	123800	4359436000	295500	295500	296000	295500	55
448	20240228	123700	4343177000	295500	295500	296000	295500	332
449	20240228	123600	4245066000	295500	295500	296000	295500	44
450	20240228	123500	4232061500	295500	295500	296000	295500	21
451	20240228	123400	4225853000	295500	295500	296000	295500	27
452	20240228	123300	4217872500	295500	295500	296000	295500	34
453	20240228	123200	4207823500	296000	295500	296000	295500	18
454	20240228	123100	4202504000	295500	296000	296000	295500	27
455	20240228	123000	4194521500	295500	296000	296000	295500	7
456	20240228	122900	4192451000	296000	296000	296000	295500	31
457	20240228	122800	4183287500	295500	295500	296000	295500	6
458	20240228	122700	4181514000	295500	296000	296000	295500	33
459	20240228	122600	4171756000	295500	295500	296000	295500	46
460	20240228	122500	4158145000	295500	296000	296000	295500	32
461	20240228	122400	4148682000	296000	296000	296500	295500	66
462	20240228	122300	4129146000	296000	296000	296000	296000	12
463	20240228	122200	4125594000	296500	296000	296500	295500	156
464	20240228	122100	4079421000	296000	295500	296000	295500	17
465	20240228	122000	4074395500	295500	296000	296000	295500	23
466	20240228	121900	4067596500	296000	295500	296000	295500	14
467	20240228	121800	4063458500	295500	296000	296000	295500	59
468	20240228	121700	4046003000	296000	296000	296000	295500	176
469	20240228	121600	3993908500	296000	296000	296000	296000	19
470	20240228	121500	3988284500	296000	296000	296500	296000	19
471	20240228	121400	3982659500	296000	296000	296500	296000	16
472	20240228	121300	3977922000	296000	296000	296000	296000	20
473	20240228	121200	3972002000	296000	296500	296500	296000	15
474	20240228	121100	3967561000	296000	296500	296500	296000	23
475	20240228	121000	3960749500	295500	296000	296000	295500	30
476	20240228	120900	3951876500	296000	296000	296000	295500	174
477	20240228	120800	3900378000	296000	296000	296500	296000	138
478	20240228	120700	3859505000	296500	296000	296500	296000	15
479	20240228	120600	3855064500	296500	296500	296500	295500	233
480	20240228	120500	3786102500	296000	296000	296000	296000	412
481	20240228	120400	3664150500	296000	296500	296500	296000	31
482	20240228	120300	3654973500	296500	296000	296500	296000	38
483	20240228	120200	3643720000	296000	296500	296500	296000	116
484	20240228	120100	3609378000	296500	296500	296500	296000	29
485	20240228	120000	3600788500	296500	296000	296500	296000	36
486	20240228	115900	3590123000	296000	296500	296500	296000	24
487	20240228	115800	3583017000	296000	296500	296500	296000	13
488	20240228	115700	3579168000	296000	296000	296500	296000	33
489	20240228	115600	3569397000	296000	296000	296500	296000	62
490	20240228	115500	3551041000	296000	296000	296500	296000	119
491	20240228	115400	3515772500	296000	296000	296000	296000	36
492	20240228	115300	3505116500	296500	296500	296500	296000	20
493	20240228	115200	3499194000	296000	296000	296500	296000	40
494	20240228	115100	3487348500	296000	296500	296500	296000	25
495	20240228	115000	3479947000	296000	296000	296000	296000	29
496	20240228	114900	3471363000	296000	296000	296500	296000	29
497	20240228	114800	3462775000	296000	296000	296000	296000	41
498	20240228	114700	3450639000	296500	296500	296500	296000	45
499	20240228	114600	3437300500	296500	296500	297000	296500	223
500	20240228	114500	3371180000	296500	296500	297000	296500	28
501	20240228	114400	3362876500	296500	296500	297000	296500	33
502	20240228	114300	3353091000	296500	296500	297000	296500	28
503	20240228	114200	3344785000	296500	296500	296500	296500	37
504	20240228	114100	3333814500	296500	296500	297000	296500	26
505	20240228	114000	3326103500	296500	296500	297000	296500	48
506	20240228	113900	3311870500	296500	296500	296500	296500	43
507	20240228	113800	3299121000	296500	297000	297000	296500	26
508	20240228	113700	3291410000	296500	296500	297000	296500	48
509	20240228	113600	3277172000	296500	296500	297000	296500	46
510	20240228	113500	3263530500	296500	297000	297000	296500	32
511	20240228	113400	3254042000	296500	296500	297000	296500	24
512	20240228	113300	3246924000	297000	296500	297000	296500	55
513	20240228	113200	3230599500	297000	296500	297000	296500	18
514	20240228	113100	3225258000	297000	297000	297000	297000	56
515	20240228	113000	3208626000	297000	297000	297500	297000	31
516	20240228	112900	3199417500	297000	297000	297500	297000	23
517	20240228	112800	3192586000	297000	297000	297000	297000	60
518	20240228	112700	3174766000	297000	297500	297500	297000	24
519	20240228	112600	3167635000	297000	297000	297500	297000	38
520	20240228	112500	3156348500	297500	297500	297500	297000	29
521	20240228	112400	3147731500	297500	297000	297500	297000	45
522	20240228	112300	3134363000	297000	297000	297500	297000	22
523	20240228	112200	3127824000	297000	297000	297000	297000	21
524	20240228	112100	3121587000	297000	297000	297500	297000	10
525	20240228	112000	3118615500	297500	297000	297500	297000	15
526	20240228	111900	3114158000	297500	297000	297500	297000	18
527	20240228	111800	3108805500	297500	298000	298000	297500	133
528	20240228	111700	3069236500	298000	297500	298000	297500	50
529	20240228	111600	3054361000	297500	298000	298000	297500	42
530	20240228	111500	3041865500	298000	297500	298000	297500	27
531	20240228	111400	3033830500	298000	297500	298000	297500	63
532	20240228	111300	3015084000	297500	297500	297500	297500	10
533	20240228	111200	3012109000	298000	297500	298000	297500	9
534	20240228	111100	3009429000	297500	297500	298000	297500	14
535	20240228	111000	3005263500	297500	297500	297500	297500	3
536	20240228	110900	3004371000	297500	298000	298000	297500	116
537	20240228	110800	2969807000	298000	298000	298000	298000	9
538	20240228	110700	2967125000	298000	298000	298000	298000	4
539	20240228	110600	2965933000	298500	298000	298500	298000	43
540	20240228	110500	2953102000	298500	298500	299000	298500	21
541	20240228	110400	2946831000	298500	298000	299000	298000	57
542	20240228	110300	2929815500	299000	299000	299000	298500	96
543	20240228	110200	2901131000	298500	299500	299500	298500	175
544	20240228	110100	2848801500	299500	299500	300000	299500	15
545	20240228	110000	2844306000	299500	299000	300000	299000	59
546	20240228	105900	2826636500	299000	299000	299500	299000	32
547	20240228	105800	2817054500	299000	300000	300000	299000	56
548	20240228	105700	2800257500	299000	299000	299500	299000	94
549	20240228	105600	2772106500	299000	299500	299500	299000	37
550	20240228	105500	2761026500	299000	299000	299500	299000	37
551	20240228	105400	2749951000	299500	298500	299500	298500	44
552	20240228	105300	2736781500	299000	298500	299500	298500	48
553	20240228	105200	2722430000	298500	299000	299000	298500	61
554	20240228	105100	2704195500	299000	299000	299500	298500	103
555	20240228	105000	2673383000	298500	298500	299000	298500	50
556	20240228	104900	2658439500	298500	299000	299000	298500	31
557	20240228	104800	2649172500	298500	299000	299500	298500	205
558	20240228	104700	2587924500	299000	299000	299000	299000	29
559	20240228	104600	2579253500	299000	299000	299500	298500	57
560	20240228	104500	2562211500	299000	299000	300000	298500	305
561	20240228	104400	2470945500	299500	299500	299500	298500	57
562	20240228	104300	2453877000	298500	298500	299500	298500	110
563	20240228	104200	2420989000	298500	299000	299000	298500	28
564	20240228	104100	2412618500	299000	298000	299000	298000	84
565	20240228	104000	2387532000	298000	298000	298500	298000	59
566	20240228	103900	2369936000	298000	298500	298500	298000	33
567	20240228	103800	2360089500	298500	297500	298500	297500	109
568	20240228	103700	2327611500	297500	298000	298000	297500	28
569	20240228	103600	2319269000	297500	297500	298000	297500	96
570	20240228	103500	2290694500	297500	298000	298000	297500	85
571	20240228	103400	2265366500	297000	297500	298000	297000	40
572	20240228	103300	2253466500	297500	297500	297500	297000	49
573	20240228	103200	2238890500	297000	297000	297000	296500	57
574	20240228	103100	2221964500	297000	296500	297000	296500	96
575	20240228	103000	2193453000	297000	297500	297500	297000	42
576	20240228	102900	2180963000	297500	297000	297500	297000	28
577	20240228	102800	2172645500	297500	297000	297500	297000	192
578	20240228	102700	2115613500	297000	297000	297000	297000	30
579	20240228	102600	2106703500	297000	297000	297000	297000	13
580	20240228	102500	2102842500	297000	297500	297500	297000	14
581	20240228	102400	2098682000	297000	297000	297500	297000	22
582	20240228	102300	2092139000	297500	297500	298000	297500	180
583	20240228	102200	2038588000	297500	297500	297500	297500	13
584	20240228	102100	2034720500	297500	298000	298000	297500	84
585	20240228	102000	2009702500	297500	298000	298000	297500	87
586	20240228	101900	1983778500	298000	299000	299500	298000	264
587	20240228	101800	1904983000	298500	298500	298500	298000	158
588	20240228	101700	1857825500	298500	298000	298500	298000	69
589	20240228	101600	1837262000	298500	298000	299000	298000	379
590	20240228	101500	1724250000	298000	296500	298000	296500	357
591	20240228	101400	1618096000	296500	296500	297000	296500	61
592	20240228	101300	1599984000	297000	296000	297000	296000	152
593	20240228	101200	1554904500	296500	296500	296500	296000	85
594	20240228	101100	1529712000	296000	296000	296500	295500	342
595	20240228	101000	1428520500	296000	296000	296500	296000	23
596	20240228	100900	1421712000	296500	296000	296500	296000	14
597	20240228	100800	1417566500	296000	296000	296500	296000	107
598	20240228	100700	1385887000	296000	296000	296500	296000	47
599	20240228	100600	1371967000	296000	296000	296500	296000	32
600	20240228	100500	1362486000	296500	296500	296500	296000	7
601	20240228	100400	1360412500	296500	296500	296500	296000	26
602	20240228	100300	1352708000	296500	296000	296500	296000	60
603	20240228	100200	1334941500	296000	296000	296500	295500	66
604	20240228	100100	1315405000	296000	296000	296000	295500	163
605	20240228	100000	1267158000	296000	296500	296500	296000	69
606	20240228	095900	1246730000	296500	296000	296500	296000	30
607	20240228	095800	1237844000	296000	296500	296500	296000	23
608	20240228	095700	1231029500	296500	296000	296500	295500	699
609	20240228	095600	1024052000	296500	296500	296500	296000	15
610	20240228	095500	1019607500	296000	296500	296500	296000	13
611	20240228	095400	1015758000	296500	296000	296500	296000	23
612	20240228	095300	1008943000	296500	296500	297000	296000	109
613	20240228	095200	976624500	296500	296500	296500	296000	23
614	20240228	095100	969808500	296000	296500	296500	296000	84
615	20240228	095000	944905500	296500	296500	296500	296500	10
616	20240228	094900	941940500	296500	296500	296500	296500	4
617	20240228	094800	940754500	296500	296500	296500	296500	13
618	20240228	094700	936900000	296500	297000	297000	296500	35
619	20240228	094600	926521000	297000	296500	297000	296500	25
620	20240228	094500	919097500	296500	297000	297000	296500	8
621	20240228	094400	916724000	297000	296500	297500	296500	32
622	20240228	094300	907217000	297000	297000	297500	296500	119
623	20240228	094200	871874000	297000	296500	297000	296000	182
624	20240228	094100	817892500	296000	296000	296000	296000	13
625	20240228	094000	814044500	296000	296500	296500	296000	45
626	20240228	093900	800704000	296500	296500	296500	296500	10
627	20240228	093800	797739000	297000	296500	297000	296500	24
628	20240228	093700	790620500	296500	297000	297000	296500	35
629	20240228	093600	780239000	297000	296500	297000	296000	39
630	20240228	093500	768664000	296500	297000	297000	296500	4
631	20240228	093400	767477500	297000	296500	297000	296000	66
632	20240228	093300	747910000	296500	296500	296500	296000	171
633	20240228	093200	697285000	296500	296000	296500	296000	32
634	20240228	093100	687802000	296500	296500	297000	296000	21
635	20240228	093000	681573500	296500	296500	296500	296000	29
636	20240228	092900	672979000	296500	296500	297000	296000	61
637	20240228	092800	654893500	296000	296000	296500	296000	62
638	20240228	092700	636515000	296000	296500	296500	296000	21
639	20240228	092600	630294500	296500	296000	296500	296000	156
640	20240228	092500	584110500	296000	297000	297000	296000	16
641	20240228	092400	579368500	297000	296000	297000	296000	11
642	20240228	092300	576105500	297000	296500	297000	296000	36
643	20240228	092200	565434500	296500	296500	296500	296000	99
644	20240228	092100	536102500	297000	296500	297000	296500	70
645	20240228	092000	515344500	297000	296000	297000	296000	61
646	20240228	091900	497260500	296500	296500	296500	296500	25
647	20240228	091800	489848000	296500	296500	297000	296000	36
648	20240228	091700	479176000	296500	296500	296500	296000	101
649	20240228	091600	449231000	297000	297000	297500	296500	26
650	20240228	091500	441509500	297000	297000	298000	297000	39
651	20240228	091400	429924500	297500	296500	297500	296500	63
652	20240228	091300	411220000	297000	297000	297500	296500	161
653	20240228	091200	363431500	297500	296500	298000	296500	59
654	20240228	091100	345877000	297000	296500	297000	296000	55
655	20240228	091000	329563500	296500	296500	297000	296500	112
656	20240228	090900	296330500	297000	297000	298000	296500	64
657	20240228	090800	277302000	298500	297000	298500	296500	79
658	20240228	090700	253805000	297000	296500	297500	296500	104
659	20240228	090600	222922500	297000	298000	298000	296500	87
660	20240228	090500	197070500	297000	297000	297500	296500	97
661	20240228	090400	168271000	297000	297000	297000	296500	41
662	20240228	090300	156106500	297000	296500	297000	296500	25
663	20240228	090200	148689500	296500	296500	297000	296500	181
664	20240228	090100	94967000	297000	295500	298500	295500	101
665	20240228	090000	64992500	296500	299000	299000	296000	218