KissMeData/011070/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185200	18656175500	201000	201000	201000	201000	3431
3	20240213	185100	18656175500	201000	201000	201000	201000	0
4	20240213	185000	18656175500	201000	201000	201000	201000	0
5	20240213	184900	18656175500	201000	201000	201000	201000	0
6	20240213	184800	18656175500	201000	201000	201000	201000	0
7	20240213	184700	18656175500	201000	201000	201000	201000	0
8	20240213	184600	18656175500	201000	201000	201000	201000	0
9	20240213	184500	18656175500	201000	201000	201000	201000	0
10	20240213	184400	18656175500	201000	201000	201000	201000	0
11	20240213	184300	18656175500	201000	201000	201000	201000	0
12	20240213	184200	18656175500	201000	201000	201000	201000	0
13	20240213	184100	18656175500	201000	201000	201000	201000	0
14	20240213	184000	18656175500	201000	201000	201000	201000	0
15	20240213	183900	18656175500	201000	201000	201000	201000	0
16	20240213	183800	18656175500	201000	201000	201000	201000	0
17	20240213	183700	18656175500	201000	201000	201000	201000	0
18	20240213	183600	18656175500	201000	201000	201000	201000	0
19	20240213	183500	18656175500	201000	201000	201000	201000	0
20	20240213	183400	18656175500	201000	201000	201000	201000	0
21	20240213	183300	18656175500	201000	201000	201000	201000	0
22	20240213	183200	18656175500	201000	201000	201000	201000	0
23	20240213	183100	18656175500	201000	201000	201000	201000	0
24	20240213	183000	18656175500	201000	201000	201000	201000	0
25	20240213	182900	18656175500	201000	201000	201000	201000	0
26	20240213	182800	18656175500	201000	201000	201000	201000	0
27	20240213	182700	18656175500	201000	201000	201000	201000	0
28	20240213	182600	18656175500	201000	201000	201000	201000	0
29	20240213	182500	18656175500	201000	201000	201000	201000	0
30	20240213	182400	18656175500	201000	201000	201000	201000	0
31	20240213	182300	18656175500	201000	201000	201000	201000	0
32	20240213	182200	18656175500	201000	201000	201000	201000	3431
33	20240213	182100	18656175500	201000	201000	201000	201000	0
34	20240213	182000	18656175500	201000	201000	201000	201000	0
35	20240213	181900	18656175500	201000	201000	201000	201000	0
36	20240213	181800	18656175500	201000	201000	201000	201000	0
37	20240213	181700	18656175500	201000	201000	201000	201000	0
38	20240213	181600	18656175500	201000	201000	201000	201000	0
39	20240213	181500	18656175500	201000	201000	201000	201000	0
40	20240213	181400	18656175500	201000	201000	201000	201000	0
41	20240213	181300	18656175500	201000	201000	201000	201000	0
42	20240213	181200	18656175500	201000	201000	201000	201000	0
43	20240213	181100	18656175500	201000	201000	201000	201000	0
44	20240213	181000	18656175500	201000	201000	201000	201000	0
45	20240213	180900	18656175500	201000	201000	201000	201000	0
46	20240213	180800	18656175500	201000	201000	201000	201000	0
47	20240213	180700	18656175500	201000	201000	201000	201000	0
48	20240213	180600	18656175500	201000	201000	201000	201000	0
49	20240213	180500	18656175500	201000	201000	201000	201000	0
50	20240213	180400	18656175500	201000	201000	201000	201000	0
51	20240213	180300	18656175500	201000	201000	201000	201000	0
52	20240213	180200	18656175500	201000	201000	201000	201000	0
53	20240213	180100	18656175500	201000	201000	201000	201000	0
54	20240213	180000	18656175500	201000	201000	201000	201000	0
55	20240213	175900	18656175500	201000	201000	201000	201000	0
56	20240213	175800	18656175500	201000	201000	201000	201000	0
57	20240213	175700	18656175500	201000	201000	201000	201000	0
58	20240213	175600	18656175500	201000	201000	201000	201000	0
59	20240213	175500	18656175500	201000	201000	201000	201000	0
60	20240213	175400	18656175500	201000	201000	201000	201000	0
61	20240213	175300	18656175500	201000	201000	201000	201000	0
62	20240213	175200	18656175500	201000	201000	201000	201000	3431
63	20240213	175100	18656175500	201000	201000	201000	201000	0
64	20240213	175000	18656175500	201000	201000	201000	201000	0
65	20240213	174900	18656175500	201000	201000	201000	201000	0
66	20240213	174800	18656175500	201000	201000	201000	201000	0
67	20240213	174700	18656175500	201000	201000	201000	201000	0
68	20240213	174600	18656175500	201000	201000	201000	201000	0
69	20240213	174500	18656175500	201000	201000	201000	201000	0
70	20240213	174400	18656175500	201000	201000	201000	201000	0
71	20240213	174300	18656175500	201000	201000	201000	201000	0
72	20240213	174200	18656175500	201000	201000	201000	201000	0
73	20240213	174100	18656175500	201000	201000	201000	201000	0
74	20240213	174000	18656175500	201000	201000	201000	201000	0
75	20240213	173900	18656175500	201000	201000	201000	201000	0
76	20240213	173800	18656175500	201000	201000	201000	201000	0
77	20240213	173700	18656175500	201000	201000	201000	201000	0
78	20240213	173600	18656175500	201000	201000	201000	201000	0
79	20240213	173500	18656175500	201000	201000	201000	201000	0
80	20240213	173400	18656175500	201000	201000	201000	201000	0
81	20240213	173300	18656175500	201000	201000	201000	201000	0
82	20240213	173200	18656175500	201000	201000	201000	201000	0
83	20240213	173100	18656175500	201000	201000	201000	201000	0
84	20240213	173000	18656175500	201000	201000	201000	201000	0
85	20240213	172900	18656175500	201000	201000	201000	201000	0
86	20240213	172800	18656175500	201000	201000	201000	201000	0
87	20240213	172700	18656175500	201000	201000	201000	201000	0
88	20240213	172600	18656175500	201000	201000	201000	201000	0
89	20240213	172500	18656175500	201000	201000	201000	201000	0
90	20240213	172400	18656175500	201000	201000	201000	201000	0
91	20240213	172300	18656175500	201000	201000	201000	201000	0
92	20240213	172200	18656175500	201000	201000	201000	201000	3431
93	20240213	172100	18656175500	201000	201000	201000	201000	0
94	20240213	172000	18656175500	201000	201000	201000	201000	0
95	20240213	171900	18656175500	201000	201000	201000	201000	0
96	20240213	171800	18656175500	201000	201000	201000	201000	0
97	20240213	171700	18656175500	201000	201000	201000	201000	0
98	20240213	171600	18656175500	201000	201000	201000	201000	0
99	20240213	171500	18656175500	201000	201000	201000	201000	0
100	20240213	171400	18656175500	201000	201000	201000	201000	0
101	20240213	171300	18656175500	201000	201000	201000	201000	0
102	20240213	171200	18656175500	201000	201000	201000	201000	0
103	20240213	171100	18656175500	201000	201000	201000	201000	0
104	20240213	171000	18656175500	201000	201000	201000	201000	0
105	20240213	170900	18656175500	201000	201000	201000	201000	0
106	20240213	170800	18656175500	201000	201000	201000	201000	0
107	20240213	170700	18656175500	201000	201000	201000	201000	0
108	20240213	170600	18656175500	201000	201000	201000	201000	0
109	20240213	170500	18656175500	201000	201000	201000	201000	0
110	20240213	170400	18656175500	201000	201000	201000	201000	0
111	20240213	170300	18656175500	201000	201000	201000	201000	0
112	20240213	170200	18656175500	201000	201000	201000	201000	0
113	20240213	170100	18656175500	201000	201000	201000	201000	0
114	20240213	170000	18656175500	201000	201000	201000	201000	0
115	20240213	165900	18656175500	201000	201000	201000	201000	0
116	20240213	165800	18656175500	201000	201000	201000	201000	0
117	20240213	165700	18656175500	201000	201000	201000	201000	0
118	20240213	165600	18656175500	201000	201000	201000	201000	0
119	20240213	165500	18656175500	201000	201000	201000	201000	0
120	20240213	165400	18656175500	201000	201000	201000	201000	0
121	20240213	165300	18656175500	201000	201000	201000	201000	0
122	20240213	165200	18656175500	201000	201000	201000	201000	3431
123	20240213	165100	18656175500	201000	201000	201000	201000	0
124	20240213	165000	18656175500	201000	201000	201000	201000	0
125	20240213	164900	18656175500	201000	201000	201000	201000	0
126	20240213	164800	18656175500	201000	201000	201000	201000	0
127	20240213	164700	18656175500	201000	201000	201000	201000	0
128	20240213	164600	18656175500	201000	201000	201000	201000	0
129	20240213	164500	18656175500	201000	201000	201000	201000	0
130	20240213	164400	18656175500	201000	201000	201000	201000	0
131	20240213	164300	18656175500	201000	201000	201000	201000	0
132	20240213	164200	18656175500	201000	201000	201000	201000	0
133	20240213	164100	18656175500	201000	201000	201000	201000	0
134	20240213	164000	18656175500	201000	201000	201000	201000	0
135	20240213	163900	18656175500	201000	201000	201000	201000	0
136	20240213	163800	18656175500	201000	201000	201000	201000	0
137	20240213	163700	18656175500	201000	201000	201000	201000	0
138	20240213	163600	18656175500	201000	201000	201000	201000	0
139	20240213	163500	18656175500	201000	201000	201000	201000	0
140	20240213	163400	18656175500	201000	201000	201000	201000	0
141	20240213	163300	18656175500	201000	201000	201000	201000	0
142	20240213	163200	18656175500	201000	201000	201000	201000	0
143	20240213	163100	18656175500	201000	201000	201000	201000	0
144	20240213	163000	18656175500	201000	201000	201000	201000	0
145	20240213	162900	18656175500	201000	201000	201000	201000	0
146	20240213	162800	18656175500	201000	201000	201000	201000	0
147	20240213	162700	18656175500	201000	201000	201000	201000	0
148	20240213	162600	18656175500	201000	201000	201000	201000	0
149	20240213	162500	18656175500	201000	201000	201000	201000	0
150	20240213	162400	18656175500	201000	201000	201000	201000	0
151	20240213	162300	18656175500	201000	201000	201000	201000	0
152	20240213	162200	18656175500	201000	201000	201000	201000	3431
153	20240213	162100	18656175500	201000	201000	201000	201000	0
154	20240213	162000	18656175500	201000	201000	201000	201000	0
155	20240213	161900	18656175500	201000	201000	201000	201000	0
156	20240213	161800	18656175500	201000	201000	201000	201000	0
157	20240213	161700	18656175500	201000	201000	201000	201000	0
158	20240213	161600	18656175500	201000	201000	201000	201000	0
159	20240213	161500	18656175500	201000	201000	201000	201000	0
160	20240213	161400	18656175500	201000	201000	201000	201000	0
161	20240213	161300	18656175500	201000	201000	201000	201000	0
162	20240213	161200	18656175500	201000	201000	201000	201000	0
163	20240213	161100	18656175500	201000	201000	201000	201000	0
164	20240213	161000	18656175500	201000	201000	201000	201000	0
165	20240213	160900	18656175500	201000	201000	201000	201000	0
166	20240213	160800	18656175500	201000	201000	201000	201000	0
167	20240213	160700	18656175500	201000	201000	201000	201000	0
168	20240213	160600	18656175500	201000	201000	201000	201000	0
169	20240213	160500	18656175500	201000	201000	201000	201000	0
170	20240213	160400	18656175500	201000	201000	201000	201000	0
171	20240213	160300	18656175500	201000	201000	201000	201000	0
172	20240213	160200	18656175500	201000	201000	201000	201000	0
173	20240213	160100	18656175500	201000	201000	201000	201000	0
174	20240213	160000	18656175500	201000	201000	201000	201000	0
175	20240213	155900	18656175500	201000	201000	201000	201000	0
176	20240213	155800	18656175500	201000	201000	201000	201000	0
177	20240213	155700	18656175500	201000	201000	201000	201000	0
178	20240213	155600	18656175500	201000	201000	201000	201000	0
179	20240213	155500	18656175500	201000	201000	201000	201000	0
180	20240213	155400	18656175500	201000	201000	201000	201000	0
181	20240213	155300	18656175500	201000	201000	201000	201000	0
182	20240213	155200	18656175500	201000	201000	201000	201000	3431
183	20240213	155100	18656175500	201000	201000	201000	201000	0
184	20240213	155000	18656175500	201000	201000	201000	201000	0
185	20240213	154900	18656175500	201000	201000	201000	201000	0
186	20240213	154800	18656175500	201000	201000	201000	201000	0
187	20240213	154700	18656175500	201000	201000	201000	201000	0
188	20240213	154600	18656175500	201000	201000	201000	201000	0
189	20240213	154500	18656175500	201000	201000	201000	201000	0
190	20240213	154400	18656175500	201000	201000	201000	201000	0
191	20240213	154300	18656175500	201000	201000	201000	201000	0
192	20240213	154200	18656175500	201000	201000	201000	201000	0
193	20240213	154100	18656175500	201000	201000	201000	201000	0
194	20240213	154000	18656175500	201000	201000	201000	201000	0
195	20240213	153900	18656175500	201000	201000	201000	201000	0
196	20240213	153800	18656175500	201000	201000	201000	201000	0
197	20240213	153700	18656175500	201000	201000	201000	201000	0
198	20240213	153600	18656175500	201000	201000	201000	201000	0
199	20240213	153500	18656175500	201000	201000	201000	201000	0
200	20240213	153400	18656175500	201000	201000	201000	201000	0
201	20240213	153300	18656175500	201000	201000	201000	201000	0
202	20240213	153200	18656175500	201000	201000	201000	201000	0
203	20240213	153100	18656175500	201000	201000	201000	201000	0
204	20240213	153000	18656175500	201000	201000	201000	201000	3431
205	20240213	152900	17966544500	200500	200500	200500	200500	0
206	20240213	152800	17966544500	200500	200500	200500	200500	0
207	20240213	152700	17966544500	200500	200500	200500	200500	0
208	20240213	152600	17966544500	200500	200500	200500	200500	0
209	20240213	152500	17966544500	200500	200500	200500	200500	0
210	20240213	152400	17966544500	200500	200500	200500	200500	0
211	20240213	152300	17966544500	200500	200500	200500	200500	0
212	20240213	152200	17966544500	200500	200500	200500	200500	0
213	20240213	152100	17966544500	200500	200500	200500	200500	0
214	20240213	152000	17966544500	200500	200500	200500	200500	0
215	20240213	151900	17966544500	200500	200500	201000	200000	385
216	20240213	151800	17889341000	200500	201000	201000	200500	292
217	20240213	151700	17830793000	200500	201000	201000	200500	165
218	20240213	151600	17797671000	201000	200500	201000	200500	119
219	20240213	151500	17773805000	200500	200500	201000	200500	130
220	20240213	151400	17747704500	201000	200500	201000	200500	134
221	20240213	151300	17720813000	200500	201000	201000	200500	110
222	20240213	151200	17698743000	200500	200500	201000	200500	116
223	20240213	151100	17675473500	200500	201000	201000	200500	218
224	20240213	151000	17631707000	200500	200500	201000	200500	151
225	20240213	150900	17601417000	200500	200500	201000	200000	1988
226	20240213	150800	17203068000	200500	201000	201000	200500	153
227	20240213	150700	17172347000	201000	200500	201000	200500	114
228	20240213	150600	17149449500	201000	201000	201000	200500	123
229	20240213	150500	17124747500	201000	201000	201000	200500	163
230	20240213	150400	17092025000	200500	200500	201000	200500	118
231	20240213	150300	17068342000	200500	201000	201000	200500	106
232	20240213	150200	17047055000	201000	200500	201000	200500	85
233	20240213	150100	17030002000	201000	201000	201000	200500	188
234	20240213	150000	16992278500	200500	200500	201000	200500	121
235	20240213	145900	16967994000	200500	200500	201000	200500	111
236	20240213	145800	16945717500	200500	201000	201000	200500	80
237	20240213	145700	16929661500	200500	200500	201000	200500	177
238	20240213	145600	16894160500	200500	200500	201000	200500	92
239	20240213	145500	16875693000	201000	200500	201000	200500	91
240	20240213	145400	16857433500	201000	200500	201000	200500	143
241	20240213	145300	16828736500	200500	201000	201000	200000	6040
242	20240213	145200	15619801500	200500	200500	201000	200500	661
243	20240213	145100	15487233000	200500	200500	201000	200500	164
244	20240213	145000	15454305500	200500	200500	201000	200500	237
245	20240213	144900	15406706000	200500	200500	201000	200500	171
246	20240213	144800	15372384000	201000	201500	201500	200500	334
247	20240213	144700	15305231500	201500	201500	201500	201000	233
248	20240213	144600	15258379000	201500	201500	201500	201000	173
249	20240213	144500	15223564500	201000	201500	201500	201000	151
250	20240213	144400	15193184500	201000	201000	201500	201000	114
251	20240213	144300	15170245500	201500	201000	201500	201000	104
252	20240213	144200	15149307000	201000	201000	201500	201000	313
253	20240213	144100	15086365000	201000	201000	201500	201000	73
254	20240213	144000	15071670000	201000	201500	201500	201000	186
255	20240213	143900	15034265000	201000	201000	201500	201000	203
256	20240213	143800	14993451000	201000	201000	201500	200500	1598
257	20240213	143700	14672216500	201000	201500	201500	201000	76
258	20240213	143600	14656920000	201000	201500	201500	201000	131
259	20240213	143500	14630558500	201500	201500	201500	201000	122
260	20240213	143400	14606011000	201500	201000	201500	201000	112
261	20240213	143300	14583477000	201000	201000	201500	201000	268
262	20240213	143200	14529578000	201000	201500	202000	201000	1653
263	20240213	143100	14196476500	202000	201500	202000	201500	106
264	20240213	143000	14175110000	201500	201500	202000	201500	88
265	20240213	142900	14157347000	202000	202000	202000	201500	138
266	20240213	142800	14129483000	201500	202000	202000	201500	64
267	20240213	142700	14116563000	201500	202000	202000	201500	156
268	20240213	142600	14085057000	202000	202000	202000	201500	98
269	20240213	142500	14065265500	201500	202000	202000	201500	329
270	20240213	142400	13998937000	202000	201500	202000	201500	114
271	20240213	142300	13975923000	201500	202000	202000	201500	80
272	20240213	142200	13959769000	202000	202000	202000	201500	121
273	20240213	142100	13935332500	201500	202000	202000	201500	128
274	20240213	142000	13909505000	201500	202000	202000	201500	199
275	20240213	141900	13869367000	202000	202000	202000	201500	121
276	20240213	141800	13844930500	202000	201500	202000	201500	109
277	20240213	141700	13822917500	201500	202000	202000	201500	489
278	20240213	141600	13724152000	202000	201500	202000	201500	156
279	20240213	141500	13692654500	202000	202000	202000	201500	132
280	20240213	141400	13666010500	201500	202000	202000	201500	107
281	20240213	141300	13644417000	201500	201500	202000	201500	123
282	20240213	141200	13619586500	201500	202000	202000	201500	101
283	20240213	141100	13599198000	202000	202000	202000	201500	330
284	20240213	141000	13532556500	202000	202000	202000	201500	115
285	20240213	140900	13509339000	202000	201500	202000	201500	100
286	20240213	140800	13489167000	202000	202000	202000	201500	150
287	20240213	140700	13458892500	201500	202000	202000	201500	87
288	20240213	140600	13441333500	202000	201500	202000	201500	155
289	20240213	140500	13410082500	201500	201500	202000	201500	128
290	20240213	140400	13384259500	202000	202000	202000	201500	76
291	20240213	140300	13368926000	202000	201500	202000	201500	909
292	20240213	140200	13185729000	202000	201500	202000	201500	121
293	20240213	140100	13161310000	202000	202000	202000	201500	108
294	20240213	140000	13139508000	202000	201500	202000	201500	127
295	20240213	135900	13113875000	202000	201500	202000	201500	117
296	20240213	135800	13090259000	201500	201500	202000	201500	84
297	20240213	135700	13073303500	202000	201500	202000	201500	96
298	20240213	135600	13053919000	201500	201500	202000	201500	126
299	20240213	135500	13028481000	201500	202000	202000	201500	93
300	20240213	135400	13009725500	202000	202000	202000	201500	73
301	20240213	135300	12994993500	202000	201500	202000	201500	237
302	20240213	135200	12947145500	201500	201500	202000	201500	91
303	20240213	135100	12928788500	201500	201500	202000	201500	121
304	20240213	135000	12904389500	201500	202000	202000	201500	91
305	20240213	134900	12886022500	201500	201500	202000	201500	140
306	20240213	134800	12857773500	201500	201500	202000	201500	198
307	20240213	134700	12817802500	202000	201500	202000	201500	105
308	20240213	134600	12796609500	202000	201500	202000	201500	245
309	20240213	134500	12747158000	201500	201500	202000	201500	71
310	20240213	134400	12732835000	201500	201500	202000	201000	1049
311	20240213	134300	12521438500	201500	201000	201500	201000	121
312	20240213	134200	12497067000	201000	201500	201500	201000	164
313	20240213	134100	12464033500	201500	201000	201500	201000	122
314	20240213	134000	12439476000	201500	201000	201500	201000	115
315	20240213	133900	12416313500	201500	201500	201500	201000	112
316	20240213	133800	12393762000	201500	201500	201500	201000	74
317	20240213	133700	12378854500	201000	201500	201500	201000	81
318	20240213	133600	12362544000	201000	201500	201500	201000	150
319	20240213	133500	12332368000	201500	201000	201500	201000	82
320	20240213	133400	12315851000	201500	201000	201500	201000	73
321	20240213	133300	12301152500	201500	201000	201500	201000	278
322	20240213	133200	12245158000	201500	201500	201500	201000	238
323	20240213	133100	12197214000	201500	201500	201500	201000	108
324	20240213	133000	12175478000	201000	201000	201500	201000	85
325	20240213	132900	12158367000	201000	201000	201500	201000	327
326	20240213	132800	12092615000	201000	201000	201000	200500	127
327	20240213	132700	12067096500	201000	200500	201000	200500	100
328	20240213	132600	12047007500	200500	200500	201000	200500	230
329	20240213	132500	12000813000	201000	200500	201000	200500	103
330	20240213	132400	11980119500	201000	200500	201000	200500	665
331	20240213	132300	11846465000	201000	201000	201000	200500	158
332	20240213	132200	11814720000	201000	200500	201000	200500	91
333	20240213	132100	11796438500	200500	200500	201000	200500	67
334	20240213	132000	11782986000	200500	201000	201000	200500	71
335	20240213	131900	11768726500	201000	201000	201000	200500	98
336	20240213	131800	11749046500	201000	200500	201000	200500	77
337	20240213	131700	11733584500	200500	200500	201000	200500	80
338	20240213	131600	11717525000	201000	201000	201000	200500	78
339	20240213	131500	11701859500	200500	201000	201000	200500	218
340	20240213	131400	11658121000	200500	200500	201000	200500	77
341	20240213	131300	11642665000	201000	201000	201000	200500	79
342	20240213	131200	11626800500	201000	201000	201000	200500	74
343	20240213	131100	11611948500	201000	201000	201000	200500	101
344	20240213	131000	11591661000	200500	201000	201000	200500	74
345	20240213	130900	11576809500	201000	200500	201000	200500	99
346	20240213	130800	11556933500	201000	200500	201000	200500	172
347	20240213	130700	11522430500	200500	201000	201000	200500	103
348	20240213	130600	11501743500	200500	200500	201000	200500	199
349	20240213	130500	11461824000	201000	201000	201000	200500	115
350	20240213	130400	11438728500	200500	201000	201000	200500	108
351	20240213	130300	11417045500	200500	200500	201000	200500	71
352	20240213	130200	11402790500	201000	201000	201000	200500	236
353	20240213	130100	11355435500	201000	200500	201000	200500	39
354	20240213	130000	11347607500	200500	201000	201000	200500	203
355	20240213	125900	11306882000	200500	201000	201000	200500	128
356	20240213	125800	11281167500	201000	200500	201000	200500	104
357	20240213	125700	11260278500	201000	200500	201000	200500	193
358	20240213	125600	11221577000	200500	200500	201000	200500	48
359	20240213	125500	11211949500	200500	200500	201000	200500	43
360	20240213	125400	11203320500	200500	200500	200500	200500	125
361	20240213	125300	11178258000	200500	200500	201000	200500	70
362	20240213	125200	11164193000	201000	201000	201000	200500	67
363	20240213	125100	11150735500	200500	200500	201000	200500	717
364	20240213	125000	11006938000	201000	200500	201000	200500	50
365	20240213	124900	10996907000	200500	201000	201000	200500	70
366	20240213	124800	10982864500	200500	201000	201000	200500	56
367	20240213	124700	10971626500	200500	200500	201000	200500	110
368	20240213	124600	10949568500	201000	200500	201000	200500	53
369	20240213	124500	10938934500	200500	200000	201000	200000	1660
370	20240213	124400	10606125000	200000	200000	200500	200000	186
371	20240213	124300	10568871000	200000	200500	200500	200000	194
372	20240213	124200	10529982000	200000	200000	200500	200000	622
373	20240213	124100	10405376500	200000	200000	200500	200000	68
374	20240213	124000	10391757000	200000	200500	200500	200000	70
375	20240213	123900	10377742000	200500	200000	200500	200000	90
376	20240213	123800	10359725000	200000	200500	200500	200000	110
377	20240213	123700	10337706000	200500	200000	200500	200000	56
378	20240213	123600	10326498500	200500	200000	200500	200000	232
379	20240213	123500	10280084000	200000	200000	200500	200000	88
380	20240213	123400	10262463500	200500	200500	200500	200000	64
381	20240213	123300	10249648000	200500	200000	200500	200000	130
382	20240213	123200	10223626500	200000	200000	200500	200000	172
383	20240213	123100	10189164000	200500	200500	200500	200000	171
384	20240213	123000	10154947000	200500	200000	200500	200000	425
385	20240213	122900	10069812500	200000	200500	200500	200000	109
386	20240213	122800	10048005500	200000	200500	200500	200000	125
387	20240213	122700	10022955500	200500	200500	200500	200000	112
388	20240213	122600	10000522500	200000	200000	200500	200000	182
389	20240213	122500	9964103000	200500	200500	200500	200000	69
390	20240213	122400	9950291500	200500	200000	200500	200000	70
391	20240213	122300	9936274500	200000	200000	200500	200000	55
392	20240213	122200	9925260500	200000	200500	200500	200000	56
393	20240213	122100	9914046500	200000	200000	200500	200000	156
394	20240213	122000	9882844500	200500	200000	200500	200000	33
395	20240213	121900	9876242000	200000	200500	200500	200000	34
396	20240213	121800	9869439000	200000	200000	200500	200000	52
397	20240213	121700	9859033000	200000	200000	200500	200000	99
398	20240213	121600	9839209500	200000	200500	200500	200000	1214
399	20240213	121500	9596383000	200000	200000	200500	200000	176
400	20240213	121400	9561174000	200500	200500	200500	200000	54
401	20240213	121300	9550355500	200000	200000	200500	200000	77
402	20240213	121200	9534942500	200000	200000	200500	200000	93
403	20240213	121100	9516314500	200000	200500	200500	200000	159
404	20240213	121000	9484494000	200500	200000	200500	200000	75
405	20240213	120900	9469481000	200000	200000	200500	200000	139
406	20240213	120800	9441652500	200500	200500	200500	200000	85
407	20240213	120700	9424621000	200500	200000	200500	200000	55
408	20240213	120600	9413612500	200000	200500	200500	200000	93
409	20240213	120500	9394995000	200000	200000	200500	200000	94
410	20240213	120400	9376174500	200500	200500	200500	200000	214
411	20240213	120300	9333273500	200000	200500	200500	200000	61
412	20240213	120200	9321058000	200500	200500	200500	200000	90
413	20240213	120100	9303018000	200000	200500	200500	200000	125
414	20240213	120000	9277965000	200500	200500	200500	200000	127
415	20240213	115900	9252520000	200000	200500	200500	200000	128
416	20240213	115800	9226861000	200500	200000	200500	200000	182
417	20240213	115700	9190387000	200500	200000	200500	200000	33
418	20240213	115600	9183778500	200500	200500	200500	200000	102
419	20240213	115500	9163342000	200500	200000	200500	200000	69
420	20240213	115400	9149532500	200000	200000	200500	200000	120
421	20240213	115300	9125516500	200000	200000	200500	200000	125
422	20240213	115200	9100503500	200500	200500	200500	200000	211
423	20240213	115100	9058282500	200000	200500	200500	200000	149
424	20240213	115000	9028471500	200000	200000	200500	200000	125
425	20240213	114900	9003428000	200000	200000	200500	200000	247
426	20240213	114800	8954016500	200500	200000	200500	200000	136
427	20240213	114700	8926766500	200000	200000	200500	200000	104
428	20240213	114600	8905934500	200500	200500	200500	200000	71
429	20240213	114500	8891723500	200000	200000	200500	200000	186
430	20240213	114400	8854500500	200500	200500	200500	200000	299
431	20240213	114300	8794634500	200500	200000	200500	200000	562
432	20240213	114200	8682183000	200500	200000	200500	200000	61
433	20240213	114100	8669959500	200500	200500	200500	200000	84
434	20240213	114000	8653131500	200500	200000	200500	200000	63
435	20240213	113900	8640509500	200500	200000	200500	200000	256
436	20240213	113800	8589278000	200500	200000	200500	200000	235
437	20240213	113700	8542229000	200500	200500	200500	200000	228
438	20240213	113600	8496536000	200000	200000	200500	200000	127
439	20240213	113500	8471092000	200000	200000	200500	200000	101
440	20240213	113400	8450866500	200000	200000	200500	200000	171
441	20240213	113300	8416633500	200000	200000	200500	200000	57
442	20240213	113200	8405232500	200500	200000	200500	200000	162
443	20240213	113100	8372800500	200000	200000	200500	200000	82
444	20240213	113000	8356377500	200000	200000	200500	200000	94
445	20240213	112900	8337568000	200000	200500	200500	200000	96
446	20240213	112800	8318341500	200000	200000	200500	200000	125
447	20240213	112700	8293328500	200000	200000	200000	200000	41
448	20240213	112600	8285128500	200500	200500	200500	200000	245
449	20240213	112500	8236089500	200000	200000	200500	200000	61
450	20240213	112400	8223876000	200500	200500	200500	200000	46
451	20240213	112300	8214669000	200000	200000	200500	200000	109
452	20240213	112200	8192856500	200500	200500	200500	200000	69
453	20240213	112100	8179035500	200000	200500	200500	200000	72
454	20240213	112000	8164627500	200500	200500	200500	200000	113
455	20240213	111900	8141986500	200500	200500	200500	200000	43
456	20240213	111800	8133380500	200000	200000	200500	200000	34
457	20240213	111700	8126577500	200500	200000	200500	200000	417
458	20240213	111600	8043139500	200000	200000	200500	200000	81
459	20240213	111500	8026936500	200500	200500	200500	200000	121
460	20240213	111400	8002685000	200000	200500	200500	200000	87
461	20240213	111300	7985251000	200500	200500	201000	200000	1576
462	20240213	111200	7669318500	200500	201000	201000	200500	45
463	20240213	111100	7660290000	200500	200500	201000	200500	67
464	20240213	111000	7646854000	200500	200500	201000	200500	62
465	20240213	110900	7634422500	201000	200500	201000	200500	123
466	20240213	110800	7609738500	200500	200500	201000	200500	33
467	20240213	110700	7603115500	200500	200500	201000	200500	11
468	20240213	110600	7600909000	200500	201000	201000	200500	15
469	20240213	110500	7597898000	200500	201000	201000	200500	36
470	20240213	110400	7590668000	201000	201000	201000	200500	72
471	20240213	110300	7576200500	201000	201000	201000	200500	38
472	20240213	110200	7568564500	200500	200500	201000	200500	39
473	20240213	110100	7560731500	201000	200500	201000	200500	79
474	20240213	110000	7544858000	201000	200500	201000	200500	33
475	20240213	105900	7538227500	201000	200500	201000	200500	162
476	20240213	105800	7505737500	200500	201000	201000	200500	104
477	20240213	105700	7484873500	200500	201000	201000	200500	28
478	20240213	105600	7479249500	200500	200500	201000	200000	907
479	20240213	105500	7297370500	200500	200000	200500	200000	68
480	20240213	105400	7283747500	200500	200500	200500	200000	167
481	20240213	105300	7250293500	200500	200000	200500	200000	151
482	20240213	105200	7220024000	200500	200500	200500	200000	71
483	20240213	105100	7205790000	200500	200500	200500	200000	57
484	20240213	105000	7194383500	200500	200500	200500	200000	115
485	20240213	104900	7171348000	200000	200500	200500	200000	211
486	20240213	104800	7129060000	200000	200000	200500	200000	116
487	20240213	104700	7105824500	200000	200500	200500	200000	29
488	20240213	104600	7100023500	200000	200000	200500	200000	68
489	20240213	104500	7086407000	200000	200500	200500	200000	660
490	20240213	104400	6954394000	200500	200000	200500	200000	121
491	20240213	104300	6930161500	200000	200500	201000	200000	609
492	20240213	104200	6808050500	200500	200500	201000	200500	193
493	20240213	104100	6769351000	200500	201000	201000	200500	67
494	20240213	104000	6755913500	200500	200500	201000	200500	55
495	20240213	103900	6744885500	200500	200500	201000	200500	52
496	20240213	103800	6734449000	200500	200500	201000	200500	39
497	20240213	103700	6726626500	200500	200500	201000	200500	775
498	20240213	103600	6571225000	200500	201000	201000	200500	128
499	20240213	103500	6545534000	201000	200500	201000	200500	141
500	20240213	103400	6517260000	200500	201000	201000	200500	82
501	20240213	103300	6500809000	200500	200500	201000	200500	88
502	20240213	103200	6483159500	200500	201000	201000	200500	56
503	20240213	103100	6471915500	200500	201000	201000	200500	114
504	20240213	103000	6449053000	200500	200500	201000	200500	268
505	20240213	102900	6395241000	201000	200500	201000	200500	100
506	20240213	102800	6375179500	200500	201000	201000	200500	32
507	20240213	102700	6368759500	200500	200500	201000	200500	45
508	20240213	102600	6359722500	201000	200500	201000	200500	52
509	20240213	102500	6349294000	200500	201000	201000	200500	31
510	20240213	102400	6343070000	201000	200500	201000	200500	36
511	20240213	102300	6335847000	201000	201000	201000	200500	46
512	20240213	102200	6326605500	201000	201500	201500	200500	333
513	20240213	102100	6259716000	201500	201500	201500	201000	31
514	20240213	102000	6253474500	201000	201000	201500	201000	87
515	20240213	101900	6235983000	200500	201500	201500	200500	434
516	20240213	101800	6148786500	201000	201000	201500	201000	9
517	20240213	101700	6146975500	201000	201500	201500	201000	130
518	20240213	101600	6120818000	201000	201500	201500	201000	57
519	20240213	101500	6109345000	201500	201000	201500	201000	47
520	20240213	101400	6099879500	201500	201500	201500	200500	211
521	20240213	101300	6057495000	201000	201000	201500	200500	1301
522	20240213	101200	5796240000	201000	201500	201500	201000	10
523	20240213	101100	5794229500	201000	201000	201500	201000	192
524	20240213	101000	5755575000	201000	201500	201500	201000	140
525	20240213	100900	5727434000	201000	201500	201500	201000	308
526	20240213	100800	5665450000	201500	201500	202000	201500	180
527	20240213	100700	5629174500	202000	201500	202000	201500	32
528	20240213	100600	5622725500	201500	201000	201500	201000	172
529	20240213	100500	5588090000	201500	201500	201500	201000	127
530	20240213	100400	5562503500	201500	201000	201500	201000	28
531	20240213	100300	5556875000	201500	201500	201500	201000	31
532	20240213	100200	5550633500	201500	202000	202000	201000	531
533	20240213	100100	5443634000	201500	202000	202000	201500	54
534	20240213	100000	5432748500	202000	201500	202000	201500	137
535	20240213	095900	5405139000	202000	201500	202000	201500	83
536	20240213	095800	5388374000	202000	201500	202000	201500	1818
537	20240213	095700	5022027500	201000	201500	201500	201000	260
538	20240213	095600	4969764500	201500	201000	201500	201000	145
539	20240213	095500	4940554000	201500	201000	201500	201000	21
540	20240213	095400	4936326500	201000	201500	201500	201000	96
541	20240213	095300	4917001000	201000	201000	201500	201000	43
542	20240213	095200	4908342500	201000	201500	201500	201000	177
543	20240213	095100	4872760000	201500	201000	201500	201000	92
544	20240213	095000	4854254000	201000	201000	201500	201000	1416
545	20240213	094900	4569591000	201000	201000	201000	200500	95
546	20240213	094800	4550536500	200500	200500	200500	200500	313
547	20240213	094700	4487780000	200500	200500	200500	200500	172
548	20240213	094600	4453294000	200500	200500	201000	200500	24
549	20240213	094500	4448481000	200500	200500	201000	200500	387
550	20240213	094400	4370884500	200500	200500	201000	200500	253
551	20240213	094300	4320153000	200500	201000	201000	200500	57
552	20240213	094200	4308716000	201000	200500	201000	200500	1055
553	20240213	094100	4097108000	200500	201000	201000	200500	58
554	20240213	094000	4085476500	200500	200500	200500	200500	431
555	20240213	093900	3999061000	200500	200500	200500	200000	147
556	20240213	093800	3969646000	200500	200500	201000	200000	1019
557	20240213	093700	3765347000	200500	201000	201000	200500	205
558	20240213	093600	3724199000	201000	201500	201500	201000	1265
559	20240213	093500	3469922000	201500	201000	201500	201000	50
560	20240213	093400	3459863000	201000	201500	201500	201000	187
561	20240213	093300	3422211500	201000	201000	201500	201000	141
562	20240213	093200	3393836500	201000	201500	201500	201000	202
563	20240213	093100	3353227500	201000	201500	201500	201000	78
564	20240213	093000	3337514000	201500	201000	201500	201000	15
565	20240213	092900	3334493500	201500	201500	201500	201000	137
566	20240213	092800	3306940500	201500	201500	201500	201000	185
567	20240213	092700	3269726000	201000	201500	201500	201000	90
568	20240213	092600	3251599500	201500	201500	201500	201500	166
569	20240213	092500	3218150500	201500	201500	201500	201000	235
570	20240213	092400	3170826500	201000	201500	202000	201000	476
571	20240213	092300	3074912500	201500	201000	202000	201000	316
572	20240213	092200	3011285500	201500	201500	201500	201000	366
573	20240213	092100	2937549000	201500	201500	201500	201000	920
574	20240213	092000	2752171000	201500	201500	202000	201500	159
575	20240213	091900	2720115000	201500	201500	202000	201500	200
576	20240213	091800	2679743500	202000	202000	202000	201500	51
577	20240213	091700	2669447000	202000	201500	202000	201500	149
578	20240213	091600	2639415500	202000	202000	202500	202000	640
579	20240213	091500	2510135000	202000	202000	202500	202000	187
580	20240213	091400	2472304500	202000	202000	202000	201500	1245
581	20240213	091300	2220900500	202500	202000	202500	202000	465
582	20240213	091200	2126738500	202000	202000	202500	202000	1601
583	20240213	091100	1803296500	202000	201500	202000	201000	821
584	20240213	091000	1637860500	201500	201000	201500	201000	143
585	20240213	090900	1609092000	201500	201500	201500	201000	179
586	20240213	090800	1573055000	201500	201500	202000	201500	966
587	20240213	090700	1378348000	202000	201500	202000	201500	180
588	20240213	090600	1342038000	201500	201500	202000	201500	442
589	20240213	090500	1252782500	201500	201000	202000	201000	981
590	20240213	090400	1055154500	201500	202000	202000	201000	901
591	20240213	090300	873455500	202000	202500	202500	202000	594
592	20240213	090200	753380000	202000	202500	202500	202000	720
593	20240213	090100	607722500	202000	202000	202500	201500	1073
594	20240213	090000	390663500	202000	201500	202000	200500	1935