KissMeData/097950/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	200400	9057936500	297000	297000	297000	297000	883
3	20240214	200300	9057936500	297000	297000	297000	297000	0
4	20240214	200200	9057936500	297000	297000	297000	297000	0
5	20240214	200100	9057936500	297000	297000	297000	297000	0
6	20240214	200000	9057936500	297000	297000	297000	297000	0
7	20240214	195900	9057936500	297000	297000	297000	297000	0
8	20240214	195800	9057936500	297000	297000	297000	297000	0
9	20240214	195700	9057936500	297000	297000	297000	297000	0
10	20240214	195600	9057936500	297000	297000	297000	297000	0
11	20240214	195500	9057936500	297000	297000	297000	297000	0
12	20240214	195400	9057936500	297000	297000	297000	297000	0
13	20240214	195300	9057936500	297000	297000	297000	297000	0
14	20240214	195200	9057936500	297000	297000	297000	297000	0
15	20240214	195100	9057936500	297000	297000	297000	297000	0
16	20240214	195000	9057936500	297000	297000	297000	297000	0
17	20240214	194900	9057936500	297000	297000	297000	297000	0
18	20240214	194800	9057936500	297000	297000	297000	297000	0
19	20240214	194700	9057936500	297000	297000	297000	297000	0
20	20240214	194600	9057936500	297000	297000	297000	297000	0
21	20240214	194500	9057936500	297000	297000	297000	297000	0
22	20240214	194400	9057936500	297000	297000	297000	297000	0
23	20240214	194300	9057936500	297000	297000	297000	297000	0
24	20240214	194200	9057936500	297000	297000	297000	297000	0
25	20240214	194100	9057936500	297000	297000	297000	297000	0
26	20240214	194000	9057936500	297000	297000	297000	297000	0
27	20240214	193900	9057936500	297000	297000	297000	297000	0
28	20240214	193800	9057936500	297000	297000	297000	297000	0
29	20240214	193700	9057936500	297000	297000	297000	297000	0
30	20240214	193600	9057936500	297000	297000	297000	297000	0
31	20240214	193500	9057936500	297000	297000	297000	297000	0
32	20240214	193400	9057936500	297000	297000	297000	297000	883
33	20240214	193300	9057936500	297000	297000	297000	297000	0
34	20240214	193200	9057936500	297000	297000	297000	297000	0
35	20240214	193100	9057936500	297000	297000	297000	297000	0
36	20240214	193000	9057936500	297000	297000	297000	297000	0
37	20240214	192900	9057936500	297000	297000	297000	297000	0
38	20240214	192800	9057936500	297000	297000	297000	297000	0
39	20240214	192700	9057936500	297000	297000	297000	297000	0
40	20240214	192600	9057936500	297000	297000	297000	297000	0
41	20240214	192500	9057936500	297000	297000	297000	297000	0
42	20240214	192400	9057936500	297000	297000	297000	297000	0
43	20240214	192300	9057936500	297000	297000	297000	297000	0
44	20240214	192200	9057936500	297000	297000	297000	297000	0
45	20240214	192100	9057936500	297000	297000	297000	297000	0
46	20240214	192000	9057936500	297000	297000	297000	297000	0
47	20240214	191900	9057936500	297000	297000	297000	297000	0
48	20240214	191800	9057936500	297000	297000	297000	297000	0
49	20240214	191700	9057936500	297000	297000	297000	297000	0
50	20240214	191600	9057936500	297000	297000	297000	297000	0
51	20240214	191500	9057936500	297000	297000	297000	297000	0
52	20240214	191400	9057936500	297000	297000	297000	297000	0
53	20240214	191300	9057936500	297000	297000	297000	297000	0
54	20240214	191200	9057936500	297000	297000	297000	297000	0
55	20240214	191100	9057936500	297000	297000	297000	297000	0
56	20240214	191000	9057936500	297000	297000	297000	297000	0
57	20240214	190900	9057936500	297000	297000	297000	297000	0
58	20240214	190800	9057936500	297000	297000	297000	297000	0
59	20240214	190700	9057936500	297000	297000	297000	297000	0
60	20240214	190600	9057936500	297000	297000	297000	297000	0
61	20240214	190500	9057936500	297000	297000	297000	297000	0
62	20240214	190400	9057936500	297000	297000	297000	297000	883
63	20240214	190300	9057936500	297000	297000	297000	297000	0
64	20240214	190200	9057936500	297000	297000	297000	297000	0
65	20240214	190100	9057936500	297000	297000	297000	297000	0
66	20240214	190000	9057936500	297000	297000	297000	297000	0
67	20240214	185900	9057936500	297000	297000	297000	297000	0
68	20240214	185800	9057936500	297000	297000	297000	297000	0
69	20240214	185700	9057936500	297000	297000	297000	297000	0
70	20240214	185600	9057936500	297000	297000	297000	297000	0
71	20240214	185500	9057936500	297000	297000	297000	297000	0
72	20240214	185400	9057936500	297000	297000	297000	297000	0
73	20240214	185300	9057936500	297000	297000	297000	297000	0
74	20240214	185200	9057936500	297000	297000	297000	297000	0
75	20240214	185100	9057936500	297000	297000	297000	297000	0
76	20240214	185000	9057936500	297000	297000	297000	297000	0
77	20240214	184900	9057936500	297000	297000	297000	297000	0
78	20240214	184800	9057936500	297000	297000	297000	297000	0
79	20240214	184700	9057936500	297000	297000	297000	297000	0
80	20240214	184600	9057936500	297000	297000	297000	297000	0
81	20240214	184500	9057936500	297000	297000	297000	297000	0
82	20240214	184400	9057936500	297000	297000	297000	297000	0
83	20240214	184300	9057936500	297000	297000	297000	297000	0
84	20240214	184200	9057936500	297000	297000	297000	297000	0
85	20240214	184100	9057936500	297000	297000	297000	297000	0
86	20240214	184000	9057936500	297000	297000	297000	297000	0
87	20240214	183900	9057936500	297000	297000	297000	297000	0
88	20240214	183800	9057936500	297000	297000	297000	297000	0
89	20240214	183700	9057936500	297000	297000	297000	297000	0
90	20240214	183600	9057936500	297000	297000	297000	297000	0
91	20240214	183500	9057936500	297000	297000	297000	297000	0
92	20240214	183400	9057936500	297000	297000	297000	297000	883
93	20240214	183300	9057936500	297000	297000	297000	297000	0
94	20240214	183200	9057936500	297000	297000	297000	297000	0
95	20240214	183100	9057936500	297000	297000	297000	297000	0
96	20240214	183000	9057936500	297000	297000	297000	297000	0
97	20240214	182900	9057936500	297000	297000	297000	297000	0
98	20240214	182800	9057936500	297000	297000	297000	297000	0
99	20240214	182700	9057936500	297000	297000	297000	297000	0
100	20240214	182600	9057936500	297000	297000	297000	297000	0
101	20240214	182500	9057936500	297000	297000	297000	297000	0
102	20240214	182400	9057936500	297000	297000	297000	297000	0
103	20240214	182300	9057936500	297000	297000	297000	297000	0
104	20240214	182200	9057936500	297000	297000	297000	297000	0
105	20240214	182100	9057936500	297000	297000	297000	297000	0
106	20240214	182000	9057936500	297000	297000	297000	297000	0
107	20240214	181900	9057936500	297000	297000	297000	297000	0
108	20240214	181800	9057936500	297000	297000	297000	297000	0
109	20240214	181700	9057936500	297000	297000	297000	297000	0
110	20240214	181600	9057936500	297000	297000	297000	297000	0
111	20240214	181500	9057936500	297000	297000	297000	297000	0
112	20240214	181400	9057936500	297000	297000	297000	297000	0
113	20240214	181300	9057936500	297000	297000	297000	297000	0
114	20240214	181200	9057936500	297000	297000	297000	297000	0
115	20240214	181100	9057936500	297000	297000	297000	297000	0
116	20240214	181000	9057936500	297000	297000	297000	297000	0
117	20240214	180900	9057936500	297000	297000	297000	297000	0
118	20240214	180800	9057936500	297000	297000	297000	297000	0
119	20240214	180700	9057936500	297000	297000	297000	297000	0
120	20240214	180600	9057936500	297000	297000	297000	297000	0
121	20240214	180500	9057936500	297000	297000	297000	297000	0
122	20240214	180400	9057936500	297000	297000	297000	297000	883
123	20240214	180300	9057936500	297000	297000	297000	297000	0
124	20240214	180200	9057936500	297000	297000	297000	297000	0
125	20240214	180100	9057936500	297000	297000	297000	297000	0
126	20240214	180000	9057936500	297000	297000	297000	297000	0
127	20240214	175900	9057936500	297000	297000	297000	297000	0
128	20240214	175800	9057936500	297000	297000	297000	297000	0
129	20240214	175700	9057936500	297000	297000	297000	297000	0
130	20240214	175600	9057936500	297000	297000	297000	297000	0
131	20240214	175500	9057936500	297000	297000	297000	297000	0
132	20240214	175400	9057936500	297000	297000	297000	297000	0
133	20240214	175300	9057936500	297000	297000	297000	297000	0
134	20240214	175200	9057936500	297000	297000	297000	297000	0
135	20240214	175100	9057936500	297000	297000	297000	297000	0
136	20240214	175000	9057936500	297000	297000	297000	297000	0
137	20240214	174900	9057936500	297000	297000	297000	297000	0
138	20240214	174800	9057936500	297000	297000	297000	297000	0
139	20240214	174700	9057936500	297000	297000	297000	297000	0
140	20240214	174600	9057936500	297000	297000	297000	297000	0
141	20240214	174500	9057936500	297000	297000	297000	297000	0
142	20240214	174400	9057936500	297000	297000	297000	297000	0
143	20240214	174300	9057936500	297000	297000	297000	297000	0
144	20240214	174200	9057936500	297000	297000	297000	297000	0
145	20240214	174100	9057936500	297000	297000	297000	297000	0
146	20240214	174000	9057936500	297000	297000	297000	297000	0
147	20240214	173900	9057936500	297000	297000	297000	297000	0
148	20240214	173800	9057936500	297000	297000	297000	297000	0
149	20240214	173700	9057936500	297000	297000	297000	297000	0
150	20240214	173600	9057936500	297000	297000	297000	297000	0
151	20240214	173500	9057936500	297000	297000	297000	297000	0
152	20240214	173400	9057936500	297000	297000	297000	297000	883
153	20240214	173300	9057936500	297000	297000	297000	297000	0
154	20240214	173200	9057936500	297000	297000	297000	297000	0
155	20240214	173100	9057936500	297000	297000	297000	297000	0
156	20240214	173000	9057936500	297000	297000	297000	297000	0
157	20240214	172900	9057936500	297000	297000	297000	297000	0
158	20240214	172800	9057936500	297000	297000	297000	297000	0
159	20240214	172700	9057936500	297000	297000	297000	297000	0
160	20240214	172600	9057936500	297000	297000	297000	297000	0
161	20240214	172500	9057936500	297000	297000	297000	297000	0
162	20240214	172400	9057936500	297000	297000	297000	297000	0
163	20240214	172300	9057936500	297000	297000	297000	297000	0
164	20240214	172200	9057936500	297000	297000	297000	297000	0
165	20240214	172100	9057936500	297000	297000	297000	297000	0
166	20240214	172000	9057936500	297000	297000	297000	297000	0
167	20240214	171900	9057936500	297000	297000	297000	297000	0
168	20240214	171800	9057936500	297000	297000	297000	297000	0
169	20240214	171700	9057936500	297000	297000	297000	297000	0
170	20240214	171600	9057936500	297000	297000	297000	297000	0
171	20240214	171500	9057936500	297000	297000	297000	297000	0
172	20240214	171400	9057936500	297000	297000	297000	297000	0
173	20240214	171300	9057936500	297000	297000	297000	297000	0
174	20240214	171200	9057936500	297000	297000	297000	297000	0
175	20240214	171100	9057936500	297000	297000	297000	297000	0
176	20240214	171000	9057936500	297000	297000	297000	297000	0
177	20240214	170900	9057936500	297000	297000	297000	297000	0
178	20240214	170800	9057936500	297000	297000	297000	297000	0
179	20240214	170700	9057936500	297000	297000	297000	297000	0
180	20240214	170600	9057936500	297000	297000	297000	297000	0
181	20240214	170500	9057936500	297000	297000	297000	297000	0
182	20240214	170400	9057936500	297000	297000	297000	297000	883
183	20240214	170300	9057936500	297000	297000	297000	297000	0
184	20240214	170200	9057936500	297000	297000	297000	297000	0
185	20240214	170100	9057936500	297000	297000	297000	297000	0
186	20240214	170000	9057936500	297000	297000	297000	297000	0
187	20240214	165900	9057936500	297000	297000	297000	297000	0
188	20240214	165800	9057936500	297000	297000	297000	297000	0
189	20240214	165700	9057936500	297000	297000	297000	297000	0
190	20240214	165600	9057936500	297000	297000	297000	297000	0
191	20240214	165500	9057936500	297000	297000	297000	297000	0
192	20240214	165400	9057936500	297000	297000	297000	297000	0
193	20240214	165300	9057936500	297000	297000	297000	297000	0
194	20240214	165200	9057936500	297000	297000	297000	297000	0
195	20240214	165100	9057936500	297000	297000	297000	297000	0
196	20240214	165000	9057936500	297000	297000	297000	297000	0
197	20240214	164900	9057936500	297000	297000	297000	297000	0
198	20240214	164800	9057936500	297000	297000	297000	297000	0
199	20240214	164700	9057936500	297000	297000	297000	297000	0
200	20240214	164600	9057936500	297000	297000	297000	297000	0
201	20240214	164500	9057936500	297000	297000	297000	297000	0
202	20240214	164400	9057936500	297000	297000	297000	297000	0
203	20240214	164300	9057936500	297000	297000	297000	297000	0
204	20240214	164200	9057936500	297000	297000	297000	297000	0
205	20240214	164100	9057936500	297000	297000	297000	297000	0
206	20240214	164000	9057936500	297000	297000	297000	297000	0
207	20240214	163900	9057936500	297000	297000	297000	297000	0
208	20240214	163800	9057936500	297000	297000	297000	297000	0
209	20240214	163700	9057936500	297000	297000	297000	297000	0
210	20240214	163600	9057936500	297000	297000	297000	297000	0
211	20240214	163500	9057936500	297000	297000	297000	297000	0
212	20240214	163400	9057936500	297000	297000	297000	297000	883
213	20240214	163300	9057936500	297000	297000	297000	297000	0
214	20240214	163200	9057936500	297000	297000	297000	297000	0
215	20240214	163100	9057936500	297000	297000	297000	297000	0
216	20240214	163000	9057936500	297000	297000	297000	297000	0
217	20240214	162900	9057936500	297000	297000	297000	297000	0
218	20240214	162800	9057936500	297000	297000	297000	297000	0
219	20240214	162700	9057936500	297000	297000	297000	297000	0
220	20240214	162600	9057936500	297000	297000	297000	297000	0
221	20240214	162500	9057936500	297000	297000	297000	297000	0
222	20240214	162400	9057936500	297000	297000	297000	297000	0
223	20240214	162300	9057936500	297000	297000	297000	297000	0
224	20240214	162200	9057936500	297000	297000	297000	297000	0
225	20240214	162100	9057936500	297000	297000	297000	297000	0
226	20240214	162000	9057936500	297000	297000	297000	297000	0
227	20240214	161900	9057936500	297000	297000	297000	297000	0
228	20240214	161800	9057936500	297000	297000	297000	297000	0
229	20240214	161700	9057936500	297000	297000	297000	297000	0
230	20240214	161600	9057936500	297000	297000	297000	297000	0
231	20240214	161500	9057936500	297000	297000	297000	297000	0
232	20240214	161400	9057936500	297000	297000	297000	297000	0
233	20240214	161300	9057936500	297000	297000	297000	297000	0
234	20240214	161200	9057936500	297000	297000	297000	297000	0
235	20240214	161100	9057936500	297000	297000	297000	297000	0
236	20240214	161000	9057936500	297000	297000	297000	297000	0
237	20240214	160900	9057936500	297000	297000	297000	297000	0
238	20240214	160800	9057936500	297000	297000	297000	297000	0
239	20240214	160700	9057936500	297000	297000	297000	297000	0
240	20240214	160600	9057936500	297000	297000	297000	297000	0
241	20240214	160500	9057936500	297000	297000	297000	297000	0
242	20240214	160400	9057936500	297000	297000	297000	297000	883
243	20240214	160300	9057936500	297000	297000	297000	297000	0
244	20240214	160200	9057936500	297000	297000	297000	297000	0
245	20240214	160100	9057936500	297000	297000	297000	297000	0
246	20240214	160000	9057936500	297000	297000	297000	297000	0
247	20240214	155900	9057936500	297000	297000	297000	297000	0
248	20240214	155800	9057936500	297000	297000	297000	297000	0
249	20240214	155700	9057936500	297000	297000	297000	297000	0
250	20240214	155600	9057936500	297000	297000	297000	297000	0
251	20240214	155500	9057936500	297000	297000	297000	297000	0
252	20240214	155400	9057936500	297000	297000	297000	297000	0
253	20240214	155300	9057936500	297000	297000	297000	297000	0
254	20240214	155200	9057936500	297000	297000	297000	297000	0
255	20240214	155100	9057936500	297000	297000	297000	297000	0
256	20240214	155000	9057936500	297000	297000	297000	297000	0
257	20240214	154900	9057936500	297000	297000	297000	297000	0
258	20240214	154800	9057936500	297000	297000	297000	297000	0
259	20240214	154700	9057936500	297000	297000	297000	297000	0
260	20240214	154600	9057936500	297000	297000	297000	297000	0
261	20240214	154500	9057936500	297000	297000	297000	297000	0
262	20240214	154400	9057936500	297000	297000	297000	297000	0
263	20240214	154300	9057936500	297000	297000	297000	297000	0
264	20240214	154200	9057936500	297000	297000	297000	297000	0
265	20240214	154100	9057936500	297000	297000	297000	297000	0
266	20240214	154000	9057936500	297000	297000	297000	297000	0
267	20240214	153900	9057936500	297000	297000	297000	297000	0
268	20240214	153800	9057936500	297000	297000	297000	297000	0
269	20240214	153700	9057936500	297000	297000	297000	297000	0
270	20240214	153600	9057936500	297000	297000	297000	297000	0
271	20240214	153500	9057936500	297000	297000	297000	297000	0
272	20240214	153400	9057936500	297000	297000	297000	297000	883
273	20240214	153300	9057936500	297000	297000	297000	297000	0
274	20240214	153200	9057936500	297000	297000	297000	297000	0
275	20240214	153100	9057936500	297000	297000	297000	297000	0
276	20240214	153000	9057936500	297000	297000	297000	297000	883
277	20240214	152900	8795685500	297000	297000	297000	297000	0
278	20240214	152800	8795685500	297000	297000	297000	297000	0
279	20240214	152700	8795685500	297000	297000	297000	297000	0
280	20240214	152600	8795685500	297000	297000	297000	297000	0
281	20240214	152500	8795685500	297000	297000	297000	297000	0
282	20240214	152400	8795685500	297000	297000	297000	297000	0
283	20240214	152300	8795685500	297000	297000	297000	297000	0
284	20240214	152200	8795685500	297000	297000	297000	297000	0
285	20240214	152100	8795685500	297000	297000	297000	297000	0
286	20240214	152000	8795685500	297000	297000	297000	297000	0
287	20240214	151900	8795685500	297000	297500	298500	297000	117
288	20240214	151800	8760863500	298000	297500	298000	297500	16
289	20240214	151700	8756098000	297500	298000	298000	297500	158
290	20240214	151600	8709059500	298000	298000	298000	297500	65
291	20240214	151500	8689696000	297500	298000	298000	297500	54
292	20240214	151400	8673611500	298000	297500	298000	297500	52
293	20240214	151300	8658123500	297500	297500	298000	297500	61
294	20240214	151200	8639965500	298000	298000	298000	297500	80
295	20240214	151100	8616144000	297500	298000	298500	297500	59
296	20240214	151000	8598575000	297500	298000	298000	297500	78
297	20240214	150900	8575343000	297500	298000	298500	297500	67
298	20240214	150800	8555378000	298000	298000	298500	297500	101
299	20240214	150700	8525306000	298000	298000	298500	297500	77
300	20240214	150600	8502354000	298000	298000	298500	297500	49
301	20240214	150500	8487754500	297500	298500	298500	297500	75
302	20240214	150400	8465391500	298500	298000	298500	297500	87
303	20240214	150300	8439462000	298500	298500	298500	298000	71
304	20240214	150200	8418279500	298000	298500	298500	298000	60
305	20240214	150100	8400383000	298500	298500	298500	297500	55
306	20240214	150000	8383982000	298000	298000	298500	297500	97
307	20240214	145900	8355092500	298000	298000	298500	297000	104
308	20240214	145800	8324102000	298500	298000	298500	298000	67
309	20240214	145700	8304121000	298000	297500	298500	297000	48
310	20240214	145600	8289826500	297000	297500	298000	297000	76
311	20240214	145500	8267212000	297500	297500	297500	297000	72
312	20240214	145400	8245807000	297500	298000	298000	297500	100
313	20240214	145300	8216045500	297500	297500	297500	297000	44
314	20240214	145200	8202963500	297500	298500	298500	297000	104
315	20240214	145100	8172021500	298000	298000	298000	297500	57
316	20240214	145000	8155048000	298000	298000	298500	297500	80
317	20240214	144900	8131201000	298000	298000	298500	298000	32
318	20240214	144800	8121661000	298500	298000	298500	297500	125
319	20240214	144700	8084427500	298000	297500	298000	297500	13
320	20240214	144600	8080555500	297500	298000	298000	297000	23
321	20240214	144500	8073711500	297500	297500	298000	297000	74
322	20240214	144400	8051686000	297500	298000	298500	297500	43
323	20240214	144300	8038880000	298000	298000	298000	297500	35
324	20240214	144200	8028454500	297500	297500	298000	297000	78
325	20240214	144100	8005254000	297500	298000	298000	297500	47
326	20240214	144000	7991270500	298000	298000	298000	297000	95
327	20240214	143900	7962995000	298000	297500	298000	297500	34
328	20240214	143800	7952865000	298000	298000	298000	297500	64
329	20240214	143700	7933806500	298000	297500	298500	297500	25
330	20240214	143600	7926357000	298000	298000	298500	297500	43
331	20240214	143500	7913551000	298000	297500	298000	297500	91
332	20240214	143400	7886437000	297500	297500	298500	297500	25
333	20240214	143300	7878998000	298000	297500	298500	297500	58
334	20240214	143200	7861719500	297500	297500	298000	297000	93
335	20240214	143100	7834074000	298000	298000	298000	297500	116
336	20240214	143000	7799541000	297500	298000	298500	297500	62
337	20240214	142900	7781072000	298000	298000	298500	297500	28
338	20240214	142800	7772730500	298000	298000	298500	298000	31
339	20240214	142700	7763490500	298000	298500	298500	297500	92
340	20240214	142600	7736061000	298000	298000	298500	297000	85
341	20240214	142500	7710764000	297500	297500	298500	297500	136
342	20240214	142400	7670272500	297500	298000	298000	297500	28
343	20240214	142300	7661932000	298000	297500	298000	297500	82
344	20240214	142200	7637528000	297500	297500	298000	297000	154
345	20240214	142100	7591659000	298000	298000	298000	297500	113
346	20240214	142000	7557989000	298000	297500	298000	297500	281
347	20240214	141900	7474258500	298000	297500	298000	297500	38
348	20240214	141800	7462951500	297500	297500	298000	297500	78
349	20240214	141700	7439721000	297500	297500	298000	297500	53
350	20240214	141600	7423941000	297500	298000	298000	297500	57
351	20240214	141500	7406975000	297500	297500	298500	297500	46
352	20240214	141400	7393274000	297500	297500	298500	297500	61
353	20240214	141300	7375107500	297500	297500	298000	297000	168
354	20240214	141200	7325118500	297000	298000	298500	297000	540
355	20240214	141100	7164445500	298000	298000	298000	297500	16
356	20240214	141000	7159680500	297500	298000	298000	297500	115
357	20240214	140900	7125426500	298500	298000	299000	297500	60
358	20240214	140800	7107544000	298000	298500	298500	297500	59
359	20240214	140700	7089956000	298000	297500	298000	297500	30
360	20240214	140600	7081020500	297500	297500	298000	297500	27
361	20240214	140500	7072986500	297500	298000	298500	297500	83
362	20240214	140400	7048250500	298500	298000	298500	298000	36
363	20240214	140300	7037520000	298000	298000	298500	298000	38
364	20240214	140200	7026189500	298000	298000	298500	297500	52
365	20240214	140100	7010687000	298000	298000	298500	297500	59
366	20240214	140000	6993105000	297500	298500	299000	297500	33
367	20240214	135900	6983273000	298000	297500	298500	297500	34
368	20240214	135800	6973135000	298000	298000	298500	298000	29
369	20240214	135700	6964492500	298000	297500	298500	297500	60
370	20240214	135600	6946620000	297500	298000	298500	297500	51
371	20240214	135500	6931410500	298000	298000	298500	297500	39
372	20240214	135400	6919793500	298000	298000	298500	298000	20
373	20240214	135300	6913832000	298000	298000	298500	298000	38
374	20240214	135200	6902498000	298000	298500	298500	298000	54
375	20240214	135100	6886397000	298000	298000	298500	298000	51
376	20240214	135000	6871196000	298000	298500	299000	298000	67
377	20240214	134900	6851195000	298000	298000	298500	298000	14
378	20240214	134800	6847020000	298000	298000	299000	298000	43
379	20240214	134700	6834199000	298000	298000	298500	298000	36
380	20240214	134600	6823468500	298500	298000	298500	298000	44
381	20240214	134500	6810337500	298000	298000	298500	298000	39
382	20240214	134400	6798714000	298000	298500	298500	298000	20
383	20240214	134300	6792747000	298000	298000	298000	298000	39
384	20240214	134200	6781125000	298500	298000	298500	298000	27
385	20240214	134100	6773069000	298500	299000	299000	298000	32
386	20240214	134000	6763530000	298500	298500	299000	298000	64
387	20240214	133900	6744427500	298000	298000	298500	298000	31
388	20240214	133800	6735187000	298500	298000	298500	298000	40
389	20240214	133700	6723260500	298000	298500	299000	298000	56
390	20240214	133600	6706552500	298000	298000	298500	298000	12
391	20240214	133500	6702976000	299000	298500	299000	298000	31
392	20240214	133400	6693724000	298500	298000	298500	298000	82
393	20240214	133300	6669271000	298500	298000	298500	298000	39
394	20240214	133200	6657639500	298000	298500	298500	298000	31
395	20240214	133100	6648400500	298000	298500	298500	298000	38
396	20240214	133000	6637061000	298000	298500	298500	298000	50
397	20240214	132900	6622147000	299000	298000	299000	298000	9
398	20240214	132800	6619462000	299000	298000	299000	298000	73
399	20240214	132700	6597677000	298500	298000	298500	298000	32
400	20240214	132600	6588133500	298000	298000	298000	298000	16
401	20240214	132500	6583365500	298000	298000	298500	298000	53
402	20240214	132400	6567560000	298000	298000	298500	298000	8
403	20240214	132300	6565175500	298000	298000	298500	298000	32
404	20240214	132200	6555633000	297500	298500	299000	297500	416
405	20240214	132100	6431615500	298000	298000	298000	298000	28
406	20240214	132000	6423271500	298000	298500	299000	298000	22
407	20240214	131900	6416706500	298000	298000	298500	298000	40
408	20240214	131800	6404768000	298000	298000	299000	298000	26
409	20240214	131700	6397010500	298000	298500	298500	298000	8
410	20240214	131600	6394625500	299000	299000	299000	298500	76
411	20240214	131500	6371922000	298500	299000	299000	298500	20
412	20240214	131400	6365951000	298500	299000	299000	298500	21
413	20240214	131300	6359675500	298500	298500	299000	298500	21
414	20240214	131200	6353405500	298500	299000	299000	298000	59
415	20240214	131100	6335793500	299000	298500	299000	298500	20
416	20240214	131000	6329819500	299000	299000	299000	298500	19
417	20240214	130900	6324139500	298500	298500	299000	298500	52
418	20240214	130800	6308615000	299000	298500	299000	298500	32
419	20240214	130700	6299055500	298500	298500	298500	298500	38
420	20240214	130600	6287712500	299000	298000	299000	298000	28
421	20240214	130500	6279355000	298000	298500	298500	298000	71
422	20240214	130400	6258184500	298000	298000	298500	298000	12
423	20240214	130300	6254608000	298500	298000	299000	298000	39
424	20240214	130200	6242965500	298000	298500	298500	298000	45
425	20240214	130100	6229555000	298000	298000	298500	298000	28
426	20240214	130000	6221204500	298000	298500	298500	298000	32
427	20240214	125900	6211655500	298500	298000	298500	298000	33
428	20240214	125800	6201813000	298000	298500	299000	298000	66
429	20240214	125700	6182119500	298500	298500	298500	298500	24
430	20240214	125600	6174955500	298000	298500	299000	298000	36
431	20240214	125500	6164210000	298500	298500	298500	298000	9
432	20240214	125400	6161524500	298000	298500	299000	298000	84
433	20240214	125300	6136449500	299000	298500	299000	298500	34
434	20240214	125200	6126290500	298500	298500	299000	298500	22
435	20240214	125100	6119718500	299000	299000	299000	298500	54
436	20240214	125000	6103581500	298500	298500	299000	298500	30
437	20240214	124900	6094621000	298500	298500	299000	298500	20
438	20240214	124800	6088649500	298500	298500	299000	298500	22
439	20240214	124700	6082076500	298000	298000	298500	298000	22
440	20240214	124600	6075520000	298500	298000	299000	298000	19
441	20240214	124500	6069847000	298500	298500	299000	298500	26
442	20240214	124400	6062085500	298000	298500	299000	298000	45
443	20240214	124300	6048654000	298500	299000	299000	298500	19
444	20240214	124200	6042981500	299000	298500	299000	298500	29
445	20240214	124100	6034317500	298000	298500	298500	298000	32
446	20240214	124000	6024769500	298500	298500	298500	298000	25
447	20240214	123900	6017312500	298500	298500	299000	298500	10
448	20240214	123800	6014326000	299000	298000	299000	298000	53
449	20240214	123700	5998502000	298000	298500	298500	298000	47
450	20240214	123600	5984481500	298500	299000	299000	298500	31
451	20240214	123500	5975227000	298500	298500	299000	298000	36
452	20240214	123400	5964475000	298500	298000	298500	298000	27
453	20240214	123300	5956420000	298500	298500	299000	298500	28
454	20240214	123200	5948056000	298500	298000	298500	298000	57
455	20240214	123100	5931054500	298500	299000	299000	298500	13
456	20240214	123000	5927168000	298500	298500	298500	298000	74
457	20240214	122900	5905082000	298000	298500	298500	298000	50
458	20240214	122800	5890164500	298000	298500	298500	298000	13
459	20240214	122700	5886290000	298500	298500	299000	298000	117
460	20240214	122600	5851370500	298500	298000	298500	298000	24
461	20240214	122500	5844215000	298500	298000	298500	298000	25
462	20240214	122400	5836755000	298500	299000	299000	298000	17
463	20240214	122300	5831681000	298500	298000	298500	298000	73
464	20240214	122200	5809903000	298000	298000	298500	298000	20
465	20240214	122100	5803941500	298500	298000	298500	298000	30
466	20240214	122000	5794995500	298500	298500	298500	298000	47
467	20240214	121900	5780968500	298000	298500	298500	298000	23
468	20240214	121800	5774113000	298000	298500	299000	298000	110
469	20240214	121700	5741279500	298000	298000	299000	298000	42
470	20240214	121600	5728749000	298000	298000	298500	298000	37
471	20240214	121500	5717708000	298500	298000	298500	298000	199
472	20240214	121400	5658315500	298500	298000	299000	298000	48
473	20240214	121300	5643982000	298000	298000	298500	298000	16
474	20240214	121200	5639213000	298500	298000	298500	298000	31
475	20240214	121100	5629967500	298000	298500	298500	298000	36
476	20240214	121000	5619229500	298000	298500	298500	298000	38
477	20240214	120900	5607893500	298500	298500	298500	298500	10
478	20240214	120800	5604908500	299000	298500	299000	298000	35
479	20240214	120700	5594468000	299000	299000	299000	298500	30
480	20240214	120600	5585502000	299000	298500	299000	298500	27
481	20240214	120500	5577436500	298500	299000	299000	298500	57
482	20240214	120400	5560415000	298500	298000	298500	298000	13
483	20240214	120300	5556540500	298000	298500	299000	298000	20
484	20240214	120200	5550569500	298000	298500	298500	298000	11
485	20240214	120100	5547290500	298000	299000	299000	298000	97
486	20240214	120000	5518330500	298500	298500	299000	298500	11
487	20240214	115900	5515045500	298500	298500	298500	298500	19
488	20240214	115800	5509374000	298500	298500	298500	298000	48
489	20240214	115700	5495055500	298500	298500	298500	298500	38
490	20240214	115600	5483712500	299000	298500	299000	298500	16
491	20240214	115500	5478935500	299500	298500	299500	298500	40
492	20240214	115400	5466987000	298500	298500	298500	298500	16
493	20240214	115300	5462211000	298500	298500	299000	298500	31
494	20240214	115200	5452945500	298500	298500	298500	298000	31
495	20240214	115100	5443698500	298500	298000	299000	298000	26
496	20240214	115000	5435932500	298500	298500	299000	298500	22
497	20240214	114900	5429363000	298000	298500	298500	298000	39
498	20240214	114800	5417725000	298500	298500	299000	298500	15
499	20240214	114700	5413246500	298500	298500	299000	298500	49
500	20240214	114600	5398619500	298500	298000	299000	298000	34
501	20240214	114500	5388463000	298000	298500	298500	298000	21
502	20240214	114400	5382203500	298000	298500	298500	298000	23
503	20240214	114300	5375339000	298500	298500	299000	298500	54
504	20240214	114200	5359209000	298500	298500	299000	298500	42
505	20240214	114100	5346666000	298500	298500	298500	298000	11
506	20240214	114000	5343384000	298500	298500	298500	298500	137
507	20240214	113900	5302489500	299000	298000	299000	298000	14
508	20240214	113800	5298315500	298000	298500	298500	298000	35
509	20240214	113700	5287872500	298000	298000	299000	298000	26
510	20240214	113600	5280114000	297500	298000	298500	297500	41
511	20240214	113500	5267897000	298000	299000	299500	298000	32
512	20240214	113400	5258329500	299000	299000	299500	299000	40
513	20240214	113300	5246367500	299000	299000	299000	298500	55
514	20240214	113200	5229938500	298500	298500	298500	298500	9
515	20240214	113100	5227252000	298500	298500	299000	298500	14
516	20240214	113000	5223072000	298000	298000	298000	298000	16
517	20240214	112900	5218304000	298500	298500	299000	298500	69
518	20240214	112800	5197696500	298500	298500	298500	298500	4
519	20240214	112700	5196502500	299000	297500	299000	297500	71
520	20240214	112600	5175303000	298500	298000	298500	298000	15
521	20240214	112500	5170831000	298000	298500	298500	298000	46
522	20240214	112400	5157111000	298500	299000	299000	298500	22
523	20240214	112300	5150539000	298000	298000	298500	298000	53
524	20240214	112200	5134736500	298000	298000	298000	297500	19
525	20240214	112100	5129082500	298000	298000	298500	297500	46
526	20240214	112000	5115369000	298000	298000	298000	298000	27
527	20240214	111900	5107323000	298000	297500	298000	297500	4
528	20240214	111800	5106131500	298000	298500	298500	297500	58
529	20240214	111700	5088844500	298000	298000	298500	298000	71
530	20240214	111600	5067685000	298000	298500	299000	298000	46
531	20240214	111500	5053966000	298500	298500	298500	298000	34
532	20240214	111400	5043823500	298000	298000	298500	297500	37
533	20240214	111300	5032798500	297500	297500	298000	297500	16
534	20240214	111200	5028038000	297500	297500	298000	297500	52
535	20240214	111100	5012551000	297500	298000	298000	297500	15
536	20240214	111000	5008088000	298000	298000	298000	297500	35
537	20240214	110900	4997665500	297500	298500	298500	297500	135
538	20240214	110800	4957488000	297500	297500	298000	297000	40
539	20240214	110700	4945590500	297500	297500	298000	297500	34
540	20240214	110600	4935474000	298000	297000	298000	297000	96
541	20240214	110500	4906908000	297000	297500	297500	297000	89
542	20240214	110400	4880435500	297000	297500	297500	297000	29
543	20240214	110300	4871821000	297000	298000	298000	297000	160
544	20240214	110200	4824214500	297500	297000	297500	297000	77
545	20240214	110100	4801327500	297000	296500	297000	296500	309
546	20240214	110000	4709647000	296500	297000	297000	296500	81
547	20240214	105900	4685626000	297000	297000	297000	296500	70
548	20240214	105800	4664845000	296500	296500	297000	296500	199
549	20240214	105700	4605806000	296500	297000	297500	296500	311
550	20240214	105600	4513464000	297500	297500	297500	297000	250
551	20240214	105500	4439107500	297500	298500	298500	297500	432
552	20240214	105400	4310399000	298000	298000	298500	298000	70
553	20240214	105300	4289530000	298000	298000	298500	298000	50
554	20240214	105200	4274606000	298500	298500	298500	298000	168
555	20240214	105100	4224510500	298500	298500	298500	298000	224
556	20240214	105000	4157707000	298500	298500	298500	298000	538
557	20240214	104900	3997119500	299000	298500	299000	298500	95
558	20240214	104800	3968755000	298500	298500	299000	298500	43
559	20240214	104700	3955910500	298500	298500	299000	298500	27
560	20240214	104600	3947840500	298500	299000	299000	298500	113
561	20240214	104500	3914062500	299000	298500	299000	298500	351
562	20240214	104400	3809192000	298500	299000	299000	298500	49
563	20240214	104300	3794549000	298500	298500	299000	298500	104
564	20240214	104200	3763464000	298500	298500	299000	298500	22
565	20240214	104100	3756891000	298500	299000	299000	298500	329
566	20240214	104000	3658530500	299000	299500	299500	299000	67
567	20240214	103900	3638491000	299000	299500	299500	299000	24
568	20240214	103800	3631311500	299000	299000	299500	299000	57
569	20240214	103700	3614253000	299000	300000	300000	299000	145
570	20240214	103600	3570830500	300000	299500	300000	299500	43
571	20240214	103500	3557944000	299500	300000	300000	299500	38
572	20240214	103400	3546553500	299500	299500	300000	299500	48
573	20240214	103300	3532171000	299500	299500	300000	299500	18
574	20240214	103200	3526774000	299500	299500	299500	299500	59
575	20240214	103100	3509103500	299500	299500	299500	299000	100
576	20240214	103000	3479157000	299000	299000	299000	299000	11
577	20240214	102900	3475868000	299000	299500	299500	299000	62
578	20240214	102800	3457314000	299500	299000	299500	299000	8
579	20240214	102700	3454921500	299000	299000	299500	299000	23
580	20240214	102600	3448038000	299500	299500	299500	299000	23
581	20240214	102500	3441153500	299500	299000	299500	299000	59
582	20240214	102400	3423489000	299000	299000	299000	299000	6
583	20240214	102300	3421695000	299000	299500	299500	299000	31
584	20240214	102200	3412417000	299500	299000	299500	299000	30
585	20240214	102100	3403440000	299500	299500	299500	299000	23
586	20240214	102000	3396553000	299000	299000	299500	299000	27
587	20240214	101900	3388473000	299500	299500	300000	299000	141
588	20240214	101800	3346242500	299000	299500	300000	299000	101
589	20240214	101700	3316003000	299000	299500	299500	299000	15
590	20240214	101600	3311515500	299500	299000	299500	299000	58
591	20240214	101500	3294152000	299500	300000	300000	299000	74
592	20240214	101400	3271992000	299500	299500	300000	299500	123
593	20240214	101300	3235145500	300000	300000	300000	299500	38
594	20240214	101200	3223753500	299500	300000	300000	299500	19
595	20240214	101100	3218056500	300000	300000	300000	299500	40
596	20240214	101000	3206060000	300000	299500	300000	299500	29
597	20240214	100900	3197362500	300000	300500	300500	300000	81
598	20240214	100800	3173062000	300500	300000	300500	300000	19
599	20240214	100700	3167353500	300500	300500	300500	300000	69
600	20240214	100600	3146628500	301000	300500	301000	300500	47
601	20240214	100500	3132499500	300000	300500	300500	300000	14
602	20240214	100400	3128297000	301000	300500	301000	300000	65
603	20240214	100300	3108764500	300000	299500	300500	299500	107
604	20240214	100200	3076697000	299000	299000	299500	299000	19
605	20240214	100100	3071013500	299500	299000	300000	299000	73
606	20240214	100000	3049149000	299000	299500	299500	299000	139
607	20240214	095900	3007547500	300000	300000	300000	299500	18
608	20240214	095800	3002148500	300000	299500	300000	299500	31
609	20240214	095700	2992862000	299000	299000	299500	299000	61
610	20240214	095600	2974606500	299000	300000	300000	299000	41
611	20240214	095500	2962317500	300000	299000	300000	299000	22
612	20240214	095400	2955729500	298500	299000	299000	298500	19
613	20240214	095300	2950053000	298500	299000	299000	298500	44
614	20240214	095200	2936910500	299000	299500	299500	299000	77
615	20240214	095100	2913886000	299500	299000	299500	299000	45
616	20240214	095000	2900415000	299000	299500	299500	299000	27
617	20240214	094900	2892335000	299500	299500	299500	299500	5
618	20240214	094800	2890837500	299500	299500	300000	299000	27
619	20240214	094700	2882753500	299500	299500	299500	299000	40
620	20240214	094600	2870790000	299000	299000	299500	298500	45
621	20240214	094500	2857333000	298500	298500	299000	298500	33
622	20240214	094400	2847476500	298500	298500	299000	298500	21
623	20240214	094300	2841202500	298500	299000	299000	298500	20
624	20240214	094200	2835227500	299000	298500	299000	298500	18
625	20240214	094100	2829848000	298500	299500	299500	298500	219
626	20240214	094000	2764379000	299500	299500	300000	299500	19
627	20240214	093900	2758682500	299500	300000	300000	299500	284
628	20240214	093800	2673506500	300500	300000	300500	300000	52
629	20240214	093700	2657895000	300000	300000	300000	300000	19
630	20240214	093600	2652195000	300000	300000	300500	300000	65
631	20240214	093500	2632684500	300500	300000	300500	300000	25
632	20240214	093400	2625179000	300500	301000	301000	300000	303
633	20240214	093300	2534109500	301000	301000	301500	301000	65
634	20240214	093200	2514537000	301500	301500	301500	301500	166
635	20240214	093100	2464488000	301500	302000	302000	301500	36
636	20240214	093000	2453626000	301500	302500	302500	301500	94
637	20240214	092900	2425239000	302500	301500	302500	301500	39
638	20240214	092800	2413462000	301500	301500	302000	301500	42
639	20240214	092700	2400798500	301500	301500	302000	301000	109
640	20240214	092600	2367929500	301500	302000	302000	301500	49
641	20240214	092500	2353142500	302500	302500	302500	301500	52
642	20240214	092400	2337441000	302500	305500	305500	302500	379
643	20240214	092300	2222514000	305000	305500	306000	304000	179
644	20240214	092200	2167922000	305500	305500	306000	305500	238
645	20240214	092100	2095148000	305500	305500	306000	305000	201
646	20240214	092000	2033741500	305500	304000	306500	303500	1172
647	20240214	091900	1676180500	304000	303500	304000	303000	185
648	20240214	091800	1619973000	304000	303500	304000	303000	184
649	20240214	091700	1564094000	304000	303000	304000	302000	494
650	20240214	091600	1414184500	303500	303500	304000	303000	344
651	20240214	091500	1309717500	303000	302500	303500	302000	179
652	20240214	091400	1255498500	302500	300500	302500	300500	293
653	20240214	091300	1167066000	300500	300500	301500	300500	304
654	20240214	091200	1075649000	301000	300000	301000	299500	833
655	20240214	091100	825592000	300500	299500	300500	299500	224
656	20240214	091000	758407500	300000	299000	300000	299000	373
657	20240214	090900	646782000	299000	298500	299000	298500	38
658	20240214	090800	635434000	298500	297500	298500	297000	32
659	20240214	090700	625911000	297000	298500	298500	297000	74
660	20240214	090600	603888000	298500	299000	299000	298000	138
661	20240214	090500	562727000	299000	299500	299500	298000	173
662	20240214	090400	511027000	298500	297000	299500	297000	233
663	20240214	090300	441585500	297000	297000	298000	296500	525
664	20240214	090200	285642000	295500	297500	298000	295500	357
665	20240214	090100	179855000	297500	297000	298000	296000	104
666	20240214	090000	149038500	296500	298000	298000	295500	489