KissMeData/003670/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184000	124954476500	276000	276000	276000	276000	12674
3	20240213	183900	124954476500	276000	276000	276000	276000	0
4	20240213	183800	124954476500	276000	276000	276000	276000	0
5	20240213	183700	124954476500	276000	276000	276000	276000	0
6	20240213	183600	124954476500	276000	276000	276000	276000	0
7	20240213	183500	124954476500	276000	276000	276000	276000	0
8	20240213	183400	124954476500	276000	276000	276000	276000	0
9	20240213	183300	124954476500	276000	276000	276000	276000	0
10	20240213	183200	124954476500	276000	276000	276000	276000	0
11	20240213	183100	124954476500	276000	276000	276000	276000	0
12	20240213	183000	124954476500	276000	276000	276000	276000	0
13	20240213	182900	124954476500	276000	276000	276000	276000	0
14	20240213	182800	124954476500	276000	276000	276000	276000	0
15	20240213	182700	124954476500	276000	276000	276000	276000	0
16	20240213	182600	124954476500	276000	276000	276000	276000	0
17	20240213	182500	124954476500	276000	276000	276000	276000	0
18	20240213	182400	124954476500	276000	276000	276000	276000	0
19	20240213	182300	124954476500	276000	276000	276000	276000	0
20	20240213	182200	124954476500	276000	276000	276000	276000	0
21	20240213	182100	124954476500	276000	276000	276000	276000	0
22	20240213	182000	124954476500	276000	276000	276000	276000	0
23	20240213	181900	124954476500	276000	276000	276000	276000	0
24	20240213	181800	124954476500	276000	276000	276000	276000	0
25	20240213	181700	124954476500	276000	276000	276000	276000	0
26	20240213	181600	124954476500	276000	276000	276000	276000	0
27	20240213	181500	124954476500	276000	276000	276000	276000	0
28	20240213	181400	124954476500	276000	276000	276000	276000	0
29	20240213	181300	124954476500	276000	276000	276000	276000	0
30	20240213	181200	124954476500	276000	276000	276000	276000	0
31	20240213	181100	124954476500	276000	276000	276000	276000	0
32	20240213	181000	124954476500	276000	276000	276000	276000	12674
33	20240213	180900	124954476500	276000	276000	276000	276000	0
34	20240213	180800	124954476500	276000	276000	276000	276000	0
35	20240213	180700	124954476500	276000	276000	276000	276000	0
36	20240213	180600	124954476500	276000	276000	276000	276000	0
37	20240213	180500	124954476500	276000	276000	276000	276000	0
38	20240213	180400	124954476500	276000	276000	276000	276000	0
39	20240213	180300	124954476500	276000	276000	276000	276000	0
40	20240213	180200	124954476500	276000	276000	276000	276000	0
41	20240213	180100	124954476500	276000	276000	276000	276000	0
42	20240213	180000	124954476500	276000	276000	276000	276000	0
43	20240213	175900	124954476500	276000	276000	276000	276000	0
44	20240213	175800	124954476500	276000	276000	276000	276000	0
45	20240213	175700	124954476500	276000	276000	276000	276000	0
46	20240213	175600	124954476500	276000	276000	276000	276000	0
47	20240213	175500	124954476500	276000	276000	276000	276000	0
48	20240213	175400	124954476500	276000	276000	276000	276000	0
49	20240213	175300	124954476500	276000	276000	276000	276000	0
50	20240213	175200	124954476500	276000	276000	276000	276000	0
51	20240213	175100	124954476500	276000	276000	276000	276000	0
52	20240213	175000	124954476500	276000	276000	276000	276000	0
53	20240213	174900	124954476500	276000	276000	276000	276000	0
54	20240213	174800	124954476500	276000	276000	276000	276000	0
55	20240213	174700	124954476500	276000	276000	276000	276000	0
56	20240213	174600	124954476500	276000	276000	276000	276000	0
57	20240213	174500	124954476500	276000	276000	276000	276000	0
58	20240213	174400	124954476500	276000	276000	276000	276000	0
59	20240213	174300	124954476500	276000	276000	276000	276000	0
60	20240213	174200	124954476500	276000	276000	276000	276000	0
61	20240213	174100	124954476500	276000	276000	276000	276000	0
62	20240213	174000	124954476500	276000	276000	276000	276000	12674
63	20240213	173900	124954476500	276000	276000	276000	276000	0
64	20240213	173800	124954476500	276000	276000	276000	276000	0
65	20240213	173700	124954476500	276000	276000	276000	276000	0
66	20240213	173600	124954476500	276000	276000	276000	276000	0
67	20240213	173500	124954476500	276000	276000	276000	276000	0
68	20240213	173400	124954476500	276000	276000	276000	276000	0
69	20240213	173300	124954476500	276000	276000	276000	276000	0
70	20240213	173200	124954476500	276000	276000	276000	276000	0
71	20240213	173100	124954476500	276000	276000	276000	276000	0
72	20240213	173000	124954476500	276000	276000	276000	276000	0
73	20240213	172900	124954476500	276000	276000	276000	276000	0
74	20240213	172800	124954476500	276000	276000	276000	276000	0
75	20240213	172700	124954476500	276000	276000	276000	276000	0
76	20240213	172600	124954476500	276000	276000	276000	276000	0
77	20240213	172500	124954476500	276000	276000	276000	276000	0
78	20240213	172400	124954476500	276000	276000	276000	276000	0
79	20240213	172300	124954476500	276000	276000	276000	276000	0
80	20240213	172200	124954476500	276000	276000	276000	276000	0
81	20240213	172100	124954476500	276000	276000	276000	276000	0
82	20240213	172000	124954476500	276000	276000	276000	276000	0
83	20240213	171900	124954476500	276000	276000	276000	276000	0
84	20240213	171800	124954476500	276000	276000	276000	276000	0
85	20240213	171700	124954476500	276000	276000	276000	276000	0
86	20240213	171600	124954476500	276000	276000	276000	276000	0
87	20240213	171500	124954476500	276000	276000	276000	276000	0
88	20240213	171400	124954476500	276000	276000	276000	276000	0
89	20240213	171300	124954476500	276000	276000	276000	276000	0
90	20240213	171200	124954476500	276000	276000	276000	276000	0
91	20240213	171100	124954476500	276000	276000	276000	276000	0
92	20240213	171000	124954476500	276000	276000	276000	276000	12674
93	20240213	170900	124954476500	276000	276000	276000	276000	0
94	20240213	170800	124954476500	276000	276000	276000	276000	0
95	20240213	170700	124954476500	276000	276000	276000	276000	0
96	20240213	170600	124954476500	276000	276000	276000	276000	0
97	20240213	170500	124954476500	276000	276000	276000	276000	0
98	20240213	170400	124954476500	276000	276000	276000	276000	0
99	20240213	170300	124954476500	276000	276000	276000	276000	0
100	20240213	170200	124954476500	276000	276000	276000	276000	0
101	20240213	170100	124954476500	276000	276000	276000	276000	0
102	20240213	170000	124954476500	276000	276000	276000	276000	0
103	20240213	165900	124954476500	276000	276000	276000	276000	0
104	20240213	165800	124954476500	276000	276000	276000	276000	0
105	20240213	165700	124954476500	276000	276000	276000	276000	0
106	20240213	165600	124954476500	276000	276000	276000	276000	0
107	20240213	165500	124954476500	276000	276000	276000	276000	0
108	20240213	165400	124954476500	276000	276000	276000	276000	0
109	20240213	165300	124954476500	276000	276000	276000	276000	0
110	20240213	165200	124954476500	276000	276000	276000	276000	0
111	20240213	165100	124954476500	276000	276000	276000	276000	0
112	20240213	165000	124954476500	276000	276000	276000	276000	0
113	20240213	164900	124954476500	276000	276000	276000	276000	0
114	20240213	164800	124954476500	276000	276000	276000	276000	0
115	20240213	164700	124954476500	276000	276000	276000	276000	0
116	20240213	164600	124954476500	276000	276000	276000	276000	0
117	20240213	164500	124954476500	276000	276000	276000	276000	0
118	20240213	164400	124954476500	276000	276000	276000	276000	0
119	20240213	164300	124954476500	276000	276000	276000	276000	0
120	20240213	164200	124954476500	276000	276000	276000	276000	0
121	20240213	164100	124954476500	276000	276000	276000	276000	0
122	20240213	164000	124954476500	276000	276000	276000	276000	12674
123	20240213	163900	124954476500	276000	276000	276000	276000	0
124	20240213	163800	124954476500	276000	276000	276000	276000	0
125	20240213	163700	124954476500	276000	276000	276000	276000	0
126	20240213	163600	124954476500	276000	276000	276000	276000	0
127	20240213	163500	124954476500	276000	276000	276000	276000	0
128	20240213	163400	124954476500	276000	276000	276000	276000	0
129	20240213	163300	124954476500	276000	276000	276000	276000	0
130	20240213	163200	124954476500	276000	276000	276000	276000	0
131	20240213	163100	124954476500	276000	276000	276000	276000	0
132	20240213	163000	124954476500	276000	276000	276000	276000	0
133	20240213	162900	124954476500	276000	276000	276000	276000	0
134	20240213	162800	124954476500	276000	276000	276000	276000	0
135	20240213	162700	124954476500	276000	276000	276000	276000	0
136	20240213	162600	124954476500	276000	276000	276000	276000	0
137	20240213	162500	124954476500	276000	276000	276000	276000	0
138	20240213	162400	124954476500	276000	276000	276000	276000	0
139	20240213	162300	124954476500	276000	276000	276000	276000	0
140	20240213	162200	124954476500	276000	276000	276000	276000	0
141	20240213	162100	124954476500	276000	276000	276000	276000	0
142	20240213	162000	124954476500	276000	276000	276000	276000	0
143	20240213	161900	124954476500	276000	276000	276000	276000	0
144	20240213	161800	124954476500	276000	276000	276000	276000	0
145	20240213	161700	124954476500	276000	276000	276000	276000	0
146	20240213	161600	124954476500	276000	276000	276000	276000	0
147	20240213	161500	124954476500	276000	276000	276000	276000	0
148	20240213	161400	124954476500	276000	276000	276000	276000	0
149	20240213	161300	124954476500	276000	276000	276000	276000	0
150	20240213	161200	124954476500	276000	276000	276000	276000	0
151	20240213	161100	124954476500	276000	276000	276000	276000	0
152	20240213	161000	124954476500	276000	276000	276000	276000	12674
153	20240213	160900	124954476500	276000	276000	276000	276000	0
154	20240213	160800	124954476500	276000	276000	276000	276000	0
155	20240213	160700	124954476500	276000	276000	276000	276000	0
156	20240213	160600	124954476500	276000	276000	276000	276000	0
157	20240213	160500	124954476500	276000	276000	276000	276000	0
158	20240213	160400	124954476500	276000	276000	276000	276000	0
159	20240213	160300	124954476500	276000	276000	276000	276000	0
160	20240213	160200	124954476500	276000	276000	276000	276000	0
161	20240213	160100	124954476500	276000	276000	276000	276000	0
162	20240213	160000	124954476500	276000	276000	276000	276000	0
163	20240213	155900	124954476500	276000	276000	276000	276000	0
164	20240213	155800	124954476500	276000	276000	276000	276000	0
165	20240213	155700	124954476500	276000	276000	276000	276000	0
166	20240213	155600	124954476500	276000	276000	276000	276000	0
167	20240213	155500	124954476500	276000	276000	276000	276000	0
168	20240213	155400	124954476500	276000	276000	276000	276000	0
169	20240213	155300	124954476500	276000	276000	276000	276000	0
170	20240213	155200	124954476500	276000	276000	276000	276000	0
171	20240213	155100	124954476500	276000	276000	276000	276000	0
172	20240213	155000	124954476500	276000	276000	276000	276000	0
173	20240213	154900	124954476500	276000	276000	276000	276000	0
174	20240213	154800	124954476500	276000	276000	276000	276000	0
175	20240213	154700	124954476500	276000	276000	276000	276000	0
176	20240213	154600	124954476500	276000	276000	276000	276000	0
177	20240213	154500	124954476500	276000	276000	276000	276000	0
178	20240213	154400	124954476500	276000	276000	276000	276000	0
179	20240213	154300	124954476500	276000	276000	276000	276000	0
180	20240213	154200	124954476500	276000	276000	276000	276000	0
181	20240213	154100	124954476500	276000	276000	276000	276000	0
182	20240213	154000	124954476500	276000	276000	276000	276000	12674
183	20240213	153900	124954476500	276000	276000	276000	276000	0
184	20240213	153800	124954476500	276000	276000	276000	276000	0
185	20240213	153700	124954476500	276000	276000	276000	276000	0
186	20240213	153600	124954476500	276000	276000	276000	276000	0
187	20240213	153500	124954476500	276000	276000	276000	276000	0
188	20240213	153400	124954476500	276000	276000	276000	276000	0
189	20240213	153300	124954476500	276000	276000	276000	276000	0
190	20240213	153200	124954476500	276000	276000	276000	276000	0
191	20240213	153100	124954476500	276000	276000	276000	276000	0
192	20240213	153000	124954476500	276000	276000	276000	276000	12674
193	20240213	152900	121456452500	276000	276000	276000	276000	0
194	20240213	152800	121456452500	276000	276000	276000	276000	0
195	20240213	152700	121456452500	276000	276000	276000	276000	0
196	20240213	152600	121456452500	276000	276000	276000	276000	0
197	20240213	152500	121456452500	276000	276000	276000	276000	0
198	20240213	152400	121456452500	276000	276000	276000	276000	0
199	20240213	152300	121456452500	276000	276000	276000	276000	0
200	20240213	152200	121456452500	276000	276000	276000	276000	0
201	20240213	152100	121456452500	276000	276000	276000	276000	0
202	20240213	152000	121456452500	276000	276000	276000	276000	0
203	20240213	151900	121456452500	276000	275500	276500	275500	1778
204	20240213	151800	120965767500	276000	276000	276000	275500	839
205	20240213	151700	120734403000	276000	275500	276000	275500	1744
206	20240213	151600	120253806000	276000	275500	276000	275500	894
207	20240213	151500	120007329500	276000	275500	276000	275500	530
208	20240213	151400	119861218000	275500	276000	276000	275500	856
209	20240213	151300	119625157000	276000	276000	276000	275500	1420
210	20240213	151200	119233427500	276000	276000	276500	275500	1827
211	20240213	151100	118729152000	276500	276500	276500	276000	532
212	20240213	151000	118582249500	276000	276500	276500	276000	2192
213	20240213	150900	117977202500	276500	276500	276500	276000	831
214	20240213	150800	117747586000	276500	276500	276500	276000	432
215	20240213	150700	117628197500	276500	276500	276500	276000	631
216	20240213	150600	117453774500	276500	276500	276500	276000	256
217	20240213	150500	117383015000	276000	276500	276500	276000	918
218	20240213	150400	117129372500	276500	276500	276500	276000	566
219	20240213	150300	116973018500	276500	276500	276500	276000	604
220	20240213	150200	116806216500	276500	276000	276500	276000	359
221	20240213	150100	116707031000	276000	276000	276500	275500	1158
222	20240213	150000	116387436500	276000	276000	276500	276000	595
223	20240213	145900	116223133000	276500	275500	276500	275500	1547
224	20240213	145800	115796014500	275500	275500	276000	275000	506
225	20240213	145700	115656617000	275500	275500	276000	275000	1713
226	20240213	145600	115184722500	275000	275500	275500	275000	1312
227	20240213	145500	114823669500	275500	275500	276000	275000	7989
228	20240213	145400	112622703500	275500	276000	276000	275500	1396
229	20240213	145300	112238081500	276000	275500	276000	275500	1232
230	20240213	145200	111898573500	276000	275500	276000	275500	683
231	20240213	145100	111710304500	276000	276000	276000	275500	575
232	20240213	145000	111551671500	276000	276000	276000	275500	834
233	20240213	144900	111321722000	276000	276000	276500	275500	3959
234	20240213	144800	110229267500	276000	275500	276500	275500	1158
235	20240213	144700	109909741000	276000	275500	276000	275500	561
236	20240213	144600	109755022500	275500	276000	276500	275500	3803
237	20240213	144500	108705654000	276500	276500	276500	276000	5257
238	20240213	144400	107253224500	276500	276500	277000	276500	361
239	20240213	144300	107153367000	276500	277000	277000	276500	1334
240	20240213	144200	106783961500	277000	277000	277000	276500	274
241	20240213	144100	106708167000	276500	276500	277000	276500	243
242	20240213	144000	106640958000	277000	276500	277000	276500	514
243	20240213	143900	106498823500	276500	276500	277000	276500	300
244	20240213	143800	106415837000	276500	277000	277000	276500	173
245	20240213	143700	106367961500	276500	277000	277000	276500	651
246	20240213	143600	106187821000	277000	276500	277000	276500	359
247	20240213	143500	106088504500	276500	276500	277000	276500	358
248	20240213	143400	105989498000	276500	276500	277000	276500	271
249	20240213	143300	105914508000	277000	277000	277000	276500	448
250	20240213	143200	105790552500	277000	276500	277000	276500	430
251	20240213	143100	105671625000	276500	277000	277000	276500	775
252	20240213	143000	105457318500	277000	277500	277500	276500	4160
253	20240213	142900	104305168000	277000	277500	277500	277000	339
254	20240213	142800	104211129500	277000	277500	277500	277000	192
255	20240213	142700	104157890500	277500	277500	277500	277000	1054
256	20240213	142600	103865663500	277500	277500	277500	277000	339
257	20240213	142500	103771606500	277000	277000	277500	277000	1042
258	20240213	142400	103482505000	277000	277500	277500	277000	161
259	20240213	142300	103437895000	277000	277500	277500	277000	669
260	20240213	142200	103252580000	277500	277000	277500	276500	386
261	20240213	142100	103145662000	277000	277000	277500	276500	4076
262	20240213	142000	102016578000	277000	277000	277500	277000	589
263	20240213	141900	101853396500	277000	278000	278000	277000	518
264	20240213	141800	101709725000	277500	277000	277500	277000	802
265	20240213	141700	101487203000	277000	277500	277500	277000	143
266	20240213	141600	101447553500	277500	277000	277500	277000	1008
267	20240213	141500	101168079000	277500	277500	277500	277000	416
268	20240213	141400	101052758500	277500	277500	277500	277000	200
269	20240213	141300	100997291000	277500	278000	278000	277000	3566
270	20240213	141200	100007613500	278000	277500	278000	277500	356
271	20240213	141100	99908793000	277500	278000	278000	277500	258
272	20240213	141000	99837107500	278000	278000	278000	277500	1101
273	20240213	140900	99531089500	277500	278000	278500	277500	327
274	20240213	140800	99440210500	278000	278000	278000	277500	946
275	20240213	140700	99177347000	277500	277500	278000	277500	309
276	20240213	140600	99091535500	277500	277500	278000	277500	460
277	20240213	140500	98963694000	277500	278000	278000	277500	509
278	20240213	140400	98822235000	278000	278000	278500	277500	939
279	20240213	140300	98561193500	278500	278000	278500	278000	231
280	20240213	140200	98496945500	278000	277500	278000	277500	1408
281	20240213	140100	98105582000	278000	278000	278000	277500	121
282	20240213	140000	98071977500	277500	278000	278000	277500	245
283	20240213	135900	98003968000	277500	277500	278000	277500	444
284	20240213	135800	97880751500	277500	277500	278000	277500	384
285	20240213	135700	97774047500	277500	278000	278500	277500	3316
286	20240213	135600	96852509500	278500	278000	278500	278000	206
287	20240213	135500	96795165000	278000	278500	278500	278000	436
288	20240213	135400	96673933000	278500	278000	278500	278000	492
289	20240213	135300	96537038000	278000	278000	278500	278000	123
290	20240213	135200	96502839500	278500	278500	279000	278000	1049
291	20240213	135100	96210714500	279000	279000	279000	278500	652
292	20240213	135000	96029081000	279000	278500	279000	278500	346
293	20240213	134900	95932619500	278500	278500	279000	278500	249
294	20240213	134800	95863263000	278500	278500	279000	278500	202
295	20240213	134700	95806979500	279000	278500	279000	278500	168
296	20240213	134600	95760163000	279000	279000	279000	278500	99
297	20240213	134500	95732582500	278500	278500	279000	278500	385
298	20240213	134400	95625342500	278500	278500	279000	278500	146
299	20240213	134300	95584656500	278500	279000	279000	278500	175
300	20240213	134200	95535856000	279000	278500	279000	278500	512
301	20240213	134100	95393207000	278500	278500	279000	278500	115
302	20240213	134000	95361177000	278500	278500	279000	278500	296
303	20240213	133900	95278738000	279000	279000	279000	278500	287
304	20240213	133800	95198802000	279000	279000	279000	278500	117
305	20240213	133700	95166208500	279000	278000	279000	278000	1209
306	20240213	133600	94829545500	278500	278000	278500	278000	120
307	20240213	133500	94796171500	278000	278500	278500	278000	312
308	20240213	133400	94709394000	278000	278000	278500	278000	688
309	20240213	133300	94518090000	278000	278000	278500	278000	203
310	20240213	133200	94461647500	278000	278000	278500	277500	574
311	20240213	133100	94302095000	278000	277500	278000	277500	565
312	20240213	133000	94145266500	277500	278000	278500	277500	427
313	20240213	132900	94026577000	278000	278500	278500	278000	1024
314	20240213	132800	93741880000	278500	278500	279000	278000	3607
315	20240213	132700	92738517500	278500	279000	279000	278500	211
316	20240213	132600	92679667500	278500	279500	279500	278500	1032
317	20240213	132500	92391990500	279500	278500	279500	278500	322
318	20240213	132400	92302143000	279000	278500	279000	278500	923
319	20240213	132300	92044768500	278500	278500	279000	278500	233
320	20240213	132200	91979857500	278500	279000	279000	278500	131
321	20240213	132100	91943366500	279000	279500	279500	278500	845
322	20240213	132000	91707610500	279000	279000	279500	279000	146
323	20240213	131900	91666874000	279000	279000	279500	279000	312
324	20240213	131800	91579770500	279000	279000	279500	279000	354
325	20240213	131700	91480988000	279000	279500	279500	279000	1135
326	20240213	131600	91164263000	279500	279000	279500	279000	298
327	20240213	131500	91081045000	279000	279000	279500	279000	198
328	20240213	131400	91025780000	279000	279000	279500	279000	80
329	20240213	131300	91003453500	279500	279500	279500	279000	148
330	20240213	131200	90962147000	279000	279000	279500	279000	220
331	20240213	131100	90900728500	279000	279500	279500	279000	311
332	20240213	131000	90813850500	279500	279000	279500	279000	77
333	20240213	130900	90792357500	279000	279000	279500	279000	175
334	20240213	130800	90743512000	279000	279000	279500	279000	114
335	20240213	130700	90711703000	279000	279500	279500	279000	414
336	20240213	130600	90596183500	279500	279500	279500	279000	143
337	20240213	130500	90556249000	279500	279500	279500	279000	913
338	20240213	130400	90301075500	279500	279500	280000	279000	303
339	20240213	130300	90216401500	280000	279500	280000	279500	272
340	20240213	130200	90140326000	279500	279500	280000	279500	302
341	20240213	130100	90055899000	279500	279500	279500	279000	352
342	20240213	130000	89957518500	279000	279000	279500	279000	242
343	20240213	125900	89889937500	279500	279500	279500	279000	117
344	20240213	125800	89857252500	279000	280000	280000	279000	1384
345	20240213	125700	89470416500	279500	280500	280500	279500	4098
346	20240213	125600	88322951500	280000	280500	280500	280000	618
347	20240213	125500	88149617500	280500	281000	281000	280000	1132
348	20240213	125400	87832107500	280500	281000	281000	280500	212
349	20240213	125300	87772551500	281000	280500	281000	280000	303
350	20240213	125200	87687559500	280500	280000	281000	280000	458
351	20240213	125100	87559133500	280000	280500	281000	280000	1065
352	20240213	125000	87260428000	280500	280500	281000	280500	372
353	20240213	124900	87155953000	281000	281000	281000	280500	312
354	20240213	124800	87068344000	281000	280500	281000	280500	358
355	20240213	124700	86967801000	280500	280000	280500	280000	623
356	20240213	124600	86793065000	280500	280500	280500	280500	400
357	20240213	124500	86680865000	280500	280500	280500	280000	549
358	20240213	124400	86526940000	280500	280500	281000	280000	933
359	20240213	124300	86265232500	280500	280500	281000	280000	871
360	20240213	124200	86020920000	280500	280000	280500	280000	368
361	20240213	124100	85917758000	280000	280000	280500	279500	568
362	20240213	124000	85758711500	280000	280500	280500	280000	181
363	20240213	123900	85707993000	280000	280000	280500	280000	383
364	20240213	123800	85600752500	280000	279500	280500	279500	522
365	20240213	123700	85454604500	280000	280000	280000	279500	480
366	20240213	123600	85320315500	280000	279500	280000	279500	334
367	20240213	123500	85226935500	279500	279500	280000	279500	151
368	20240213	123400	85184720000	280000	279500	280000	279500	361
369	20240213	123300	85083812500	280000	280000	280000	280000	82
370	20240213	123200	85060852500	280000	280000	280500	279500	207
371	20240213	123100	85002859500	279500	280000	280500	279500	762
372	20240213	123000	84789478500	280500	280000	280500	280000	211
373	20240213	122900	84730338000	280000	280500	280500	280000	182
374	20240213	122800	84679357000	280500	280000	280500	280000	279
375	20240213	122700	84601105500	280000	279500	280000	279500	1079
376	20240213	122600	84299016000	280000	280000	280000	279500	683
377	20240213	122500	84107786500	280000	280500	280500	280000	160
378	20240213	122400	84062966000	280000	280500	280500	280000	133
379	20240213	122300	84025667000	280500	280500	280500	280000	283
380	20240213	122200	83946358500	280500	280500	280500	280000	565
381	20240213	122100	83787930000	280500	280500	280500	279500	732
382	20240213	122000	83582848500	280000	280500	280500	280000	2289
383	20240213	121900	82941551500	280500	280000	280500	279500	1714
384	20240213	121800	82461502500	279500	280000	280000	279500	732
385	20240213	121700	82256566000	280000	280000	280000	279500	193
386	20240213	121600	82202583500	280000	280000	280000	279500	675
387	20240213	121500	82013821000	279500	279500	280000	279000	830
388	20240213	121400	81781810000	279500	279000	279500	278500	659
389	20240213	121300	81597953000	279000	279000	279500	279000	208
390	20240213	121200	81539917500	279000	279500	279500	279000	1058
391	20240213	121100	81244661500	279500	278500	280000	278500	2979
392	20240213	121000	80412273500	278500	278500	279500	278500	1589
393	20240213	120900	79969083000	278500	279000	279000	278500	51
394	20240213	120800	79954862500	279000	278500	279000	278500	117
395	20240213	120700	79922240500	278500	278500	279000	278500	141
396	20240213	120600	79882970500	278500	278500	279000	278000	586
397	20240213	120500	79719808000	278500	278500	279000	278000	753
398	20240213	120400	79510141000	278500	278000	278500	278000	806
399	20240213	120300	79285775500	278000	278000	278500	278000	102
400	20240213	120200	79257417500	278000	278500	278500	278000	41
401	20240213	120100	79246009500	278000	278000	278500	278000	157
402	20240213	120000	79202356500	278500	278500	278500	278000	271
403	20240213	115900	79126942000	278000	278500	278500	278000	594
404	20240213	115800	78961645000	278500	278500	278500	278000	87
405	20240213	115700	78937454000	278500	278500	278500	278000	876
406	20240213	115600	78693909000	278000	278000	278500	278000	131
407	20240213	115500	78657463500	278000	278500	278500	278000	51
408	20240213	115400	78643271500	278000	278000	278500	278000	41
409	20240213	115300	78631873000	278000	278000	278500	278000	148
410	20240213	115200	78590714000	278000	278500	278500	277500	1008
411	20240213	115100	78310643000	278000	278000	278500	278000	39
412	20240213	115000	78299800000	278000	277500	278500	277500	291
413	20240213	114900	78218907000	278000	277500	278000	277500	330
414	20240213	114800	78127194000	278000	278000	278000	277500	69
415	20240213	114700	78108016000	277500	277500	278000	277500	200
416	20240213	114600	78052508000	277000	277000	278000	277000	444
417	20240213	114500	77929324000	277000	277500	278000	277000	596
418	20240213	114400	77763957000	277500	278000	278000	277500	219
419	20240213	114300	77703178000	278000	277500	278000	277000	424
420	20240213	114200	77585524000	277000	277000	277500	277000	152
421	20240213	114100	77543413000	277500	277500	277500	277000	734
422	20240213	114000	77339730000	277500	278000	278000	277500	154
423	20240213	113900	77296972000	278000	277500	278000	277500	261
424	20240213	113800	77224494500	277500	278000	278000	277500	749
425	20240213	113700	77016531000	277500	277500	278000	277500	347
426	20240213	113600	76920104500	277500	278000	278000	277500	359
427	20240213	113500	76820424500	277500	278000	278000	277500	65
428	20240213	113400	76802369000	278000	277500	278000	277000	156
429	20240213	113300	76759086000	277000	277500	278000	277000	580
430	20240213	113200	76598152000	277500	277500	278000	277500	96
431	20240213	113100	76571502000	277500	277500	278000	277500	48
432	20240213	113000	76558172500	277500	277500	278000	277000	235
433	20240213	112900	76492971500	277000	277500	278000	277000	475
434	20240213	112800	76361273500	277500	277500	278000	277500	280
435	20240213	112700	76283554000	277500	278000	278000	277500	63
436	20240213	112600	76266070000	277500	277500	278000	277500	513
437	20240213	112500	76123519000	277500	277500	278000	277000	549
438	20240213	112400	75971047000	277500	277000	277500	277000	462
439	20240213	112300	75842869000	277000	277000	277500	277000	166
440	20240213	112200	75796879000	277000	277000	277500	277000	72
441	20240213	112100	75776905000	277500	277000	277500	277000	237
442	20240213	112000	75711212500	277000	277500	277500	277000	175
443	20240213	111900	75662689500	277000	277500	277500	277000	307
444	20240213	111800	75577526500	277500	277000	277500	277000	192
445	20240213	111700	75524279000	277500	277500	278000	277500	460
446	20240213	111600	75396622000	277500	277500	277500	277000	162
447	20240213	111500	75351673500	277500	277000	278000	277000	590
448	20240213	111400	75187912500	277000	277000	277500	276500	608
449	20240213	111300	75019317000	277000	277000	277500	276500	1070
450	20240213	111200	74722911000	276500	276500	277000	276500	206
451	20240213	111100	74665890000	276500	276500	277000	276500	99
452	20240213	111000	74638488500	276500	277000	277000	276500	258
453	20240213	110900	74567075500	276500	277500	277500	276500	733
454	20240213	110800	74364049500	277000	277000	277500	277000	84
455	20240213	110700	74340765000	277500	277500	277500	277000	215
456	20240213	110600	74281186500	277500	277500	277500	277000	1661
457	20240213	110500	73820986000	277500	277500	277500	277000	462
458	20240213	110400	73692826500	277000	277000	277500	277000	567
459	20240213	110300	73535658500	277000	277000	277500	277000	103
460	20240213	110200	73507106000	277500	277500	277500	277000	230
461	20240213	110100	73443353000	277500	277500	277500	277000	166
462	20240213	110000	73397311500	277500	277500	278000	277000	773
463	20240213	105900	73182846000	277500	277500	277500	277000	141
464	20240213	105800	73143752000	276500	277000	277500	276500	1060
465	20240213	105700	72850050000	277000	277000	277000	276500	675
466	20240213	105600	72663381500	277000	277000	277000	276500	736
467	20240213	105500	72459827000	276500	277000	277500	276500	4089
468	20240213	105400	71328773500	277000	277500	277500	277000	129
469	20240213	105300	71293003500	277000	277500	277500	277000	1369
470	20240213	105200	70913665500	277000	277500	278000	277000	1806
471	20240213	105100	70412785000	278000	277500	278000	277500	490
472	20240213	105000	70276731500	278000	278000	278000	277500	339
473	20240213	104900	70182502000	278000	278000	278500	277500	931
474	20240213	104800	69923697000	278000	278000	278500	278000	397
475	20240213	104700	69813251500	278000	278000	278500	278000	430
476	20240213	104600	69693625500	278500	278000	278500	278000	643
477	20240213	104500	69514853000	278000	278500	278500	277500	816
478	20240213	104400	69287996500	278000	278500	278500	278000	123
479	20240213	104300	69253770000	278500	278000	278500	278000	483
480	20240213	104200	69119426000	277500	278000	278000	277500	623
481	20240213	104100	68946429000	278000	278000	278000	277500	369
482	20240213	104000	68843946000	277500	277500	278000	277500	214
483	20240213	103900	68784516500	277500	277500	278000	277500	282
484	20240213	103800	68706231500	277500	278000	278000	277500	231
485	20240213	103700	68642121000	278000	278500	278500	277500	116
486	20240213	103600	68609885500	277500	278000	278500	277500	584
487	20240213	103500	68447568000	278500	278000	278500	277500	183
488	20240213	103400	68396680000	278000	277500	278500	277500	759
489	20240213	103300	68185710000	277000	277500	278000	277000	2881
490	20240213	103200	67386460500	277000	277000	277500	276500	557
491	20240213	103100	67232165500	277500	277000	277500	277000	286
492	20240213	103000	67152940000	277000	277000	277500	276500	488
493	20240213	102900	67017745000	277000	277000	277000	276500	986
494	20240213	102800	66744852000	277000	277500	277500	276500	2396
495	20240213	102700	66081373500	277500	277500	278000	277000	547
496	20240213	102600	65929606000	277500	277000	277500	277000	669
497	20240213	102500	65744088500	277000	278500	278500	277000	3070
498	20240213	102400	64891423500	278500	278500	278500	278000	414
499	20240213	102300	64776193000	278000	278000	278500	278000	466
500	20240213	102200	64646538000	278500	278000	278500	277500	608
501	20240213	102100	64477499000	278000	278000	278500	278000	414
502	20240213	102000	64362401500	278000	277500	278000	277500	503
503	20240213	101900	64222719000	278500	278500	278500	277500	1286
504	20240213	101800	63865151500	278500	278500	278500	278000	627
505	20240213	101700	63690734000	278000	278500	278500	278000	477
506	20240213	101600	63558007000	278000	278000	278500	278000	318
507	20240213	101500	63469594500	278000	278000	278500	278000	1555
508	20240213	101400	63037130000	278500	278500	278500	278000	605
509	20240213	101300	62868705500	278000	278500	278500	278000	1005
510	20240213	101200	62589056500	278500	278000	278500	277500	715
511	20240213	101100	62390159500	278000	278000	278000	277500	286
512	20240213	101000	62310701000	277500	278000	278000	277500	264
513	20240213	100900	62237402000	278000	276500	278000	276500	1436
514	20240213	100800	61839409000	277000	277000	277000	276500	273
515	20240213	100700	61763860000	277000	276500	277000	276500	447
516	20240213	100600	61640247000	276500	277000	277000	276000	1002
517	20240213	100500	61363137000	276500	276500	277000	276500	615
518	20240213	100400	61193047500	277000	276500	277000	276500	842
519	20240213	100300	60960206500	277000	277000	277000	276500	331
520	20240213	100200	60868588500	277000	277000	277500	276500	646
521	20240213	100100	60689629500	277500	278000	278000	277000	1239
522	20240213	100000	60345934500	278000	278000	278000	277500	766
523	20240213	095900	60132994000	278000	278500	279000	278000	1124
524	20240213	095800	59820254000	278500	278000	279000	278000	1250
525	20240213	095700	59472219500	278000	277500	278500	277500	808
526	20240213	095600	59247814000	277500	277500	278000	277000	1529
527	20240213	095500	58823230000	277500	277000	277500	276500	1229
528	20240213	095400	58482988500	276500	277000	277500	276500	1003
529	20240213	095300	58205274000	276500	276000	277000	276000	1476
530	20240213	095200	57796803500	276000	276000	276500	275500	663
531	20240213	095100	57613862000	276500	276500	276500	276000	1634
532	20240213	095000	57162823500	276000	275500	276500	275500	1649
533	20240213	094900	56707710500	275500	275500	276000	275000	1221
534	20240213	094800	56371274500	275500	275000	276000	275000	3021
535	20240213	094700	55539713500	275500	276000	276000	275500	3252
536	20240213	094600	54643562500	275500	276500	276500	275500	4207
537	20240213	094500	53482139500	276500	277000	277000	276000	2600
538	20240213	094400	52763337000	277000	277000	277500	276500	1163
539	20240213	094300	52441235500	276500	276500	277000	276500	885
540	20240213	094200	52196472500	277000	277000	277000	276500	683
541	20240213	094100	52007435000	276500	276500	277000	276000	970
542	20240213	094000	51739280000	276500	276500	277000	276500	975
543	20240213	093900	51469661000	276500	277000	277000	276000	2537
544	20240213	093800	50768194500	276500	277500	277500	276500	2704
545	20240213	093700	50019341000	277500	278000	278000	277000	1936
546	20240213	093600	49482148500	277500	278500	278500	277500	2469
547	20240213	093500	48795904000	278500	278000	278500	277500	1654
548	20240213	093400	48335646000	278000	278000	278000	277500	1397
549	20240213	093300	47947390500	278000	276500	278000	276500	1472
550	20240213	093200	47539307500	276500	276500	277000	276000	973
551	20240213	093100	47270212500	276500	276000	277000	275500	3553
552	20240213	093000	46289010500	275500	276000	276000	275500	3235
553	20240213	092900	45397608500	276000	276000	277000	275500	2415
554	20240213	092800	44731049500	276000	276500	277000	276000	4886
555	20240213	092700	43381838000	276500	277500	278000	276000	4148
556	20240213	092600	42233485500	277500	277000	278000	276500	1339
557	20240213	092500	41861998500	277000	276000	277500	276000	4361
558	20240213	092400	40655786000	276500	276500	277000	276000	5825
559	20240213	092300	39045846500	276500	277500	277500	276500	6884
560	20240213	092200	37139982500	277500	278500	278500	277000	7406
561	20240213	092100	35082822500	278000	279000	279000	278000	5344
562	20240213	092000	33594203500	279000	279000	279000	278500	1760
563	20240213	091900	33103668000	278500	278500	279500	278500	1654
564	20240213	091800	32642172000	279000	279000	279500	278500	1987
565	20240213	091700	32087947000	279000	278500	279000	278000	3199
566	20240213	091600	31197407000	278500	279500	280000	278000	6111
567	20240213	091500	29494513000	279500	280500	281000	279500	2520
568	20240213	091400	28788924000	280500	280000	281000	279500	2706
569	20240213	091300	28031255500	279500	281000	281500	279500	6793
570	20240213	091200	26126079500	281500	280500	281500	280000	2232
571	20240213	091100	25499610000	280500	278500	281000	278000	4381
572	20240213	091000	24276963000	278500	278500	280000	278000	3703
573	20240213	090900	23245258000	278500	279500	281000	278500	5224
574	20240213	090800	21786524000	279500	279500	280000	279000	4701
575	20240213	090700	20473747500	279500	281000	282000	279500	5392
576	20240213	090600	18961472000	281500	282000	282500	280500	4421
577	20240213	090500	17716988000	281000	283000	283000	280000	8773
578	20240213	090400	15245730500	283000	280500	283500	280000	8793
579	20240213	090300	12762899000	280000	279500	280500	278000	9313
580	20240213	090200	10160839500	279000	277000	280500	276000	11303
581	20240213	090100	7017498000	277000	275500	277000	273000	8404
582	20240213	090000	4707980500	275500	280000	280500	275000	15603