KissMeData/097950/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195700	7526460000	298000	298000	298000	298000	1041
3	20240213	195600	7526460000	298000	298000	298000	298000	0
4	20240213	195500	7526460000	298000	298000	298000	298000	0
5	20240213	195400	7526460000	298000	298000	298000	298000	0
6	20240213	195300	7526460000	298000	298000	298000	298000	0
7	20240213	195200	7526460000	298000	298000	298000	298000	0
8	20240213	195100	7526460000	298000	298000	298000	298000	0
9	20240213	195000	7526460000	298000	298000	298000	298000	0
10	20240213	194900	7526460000	298000	298000	298000	298000	0
11	20240213	194800	7526460000	298000	298000	298000	298000	0
12	20240213	194700	7526460000	298000	298000	298000	298000	0
13	20240213	194600	7526460000	298000	298000	298000	298000	0
14	20240213	194500	7526460000	298000	298000	298000	298000	0
15	20240213	194400	7526460000	298000	298000	298000	298000	0
16	20240213	194300	7526460000	298000	298000	298000	298000	0
17	20240213	194200	7526460000	298000	298000	298000	298000	0
18	20240213	194100	7526460000	298000	298000	298000	298000	0
19	20240213	194000	7526460000	298000	298000	298000	298000	0
20	20240213	193900	7526460000	298000	298000	298000	298000	0
21	20240213	193800	7526460000	298000	298000	298000	298000	0
22	20240213	193700	7526460000	298000	298000	298000	298000	0
23	20240213	193600	7526460000	298000	298000	298000	298000	0
24	20240213	193500	7526460000	298000	298000	298000	298000	0
25	20240213	193400	7526460000	298000	298000	298000	298000	0
26	20240213	193300	7526460000	298000	298000	298000	298000	0
27	20240213	193200	7526460000	298000	298000	298000	298000	0
28	20240213	193100	7526460000	298000	298000	298000	298000	0
29	20240213	193000	7526460000	298000	298000	298000	298000	0
30	20240213	192900	7526460000	298000	298000	298000	298000	0
31	20240213	192800	7526460000	298000	298000	298000	298000	0
32	20240213	192700	7526460000	298000	298000	298000	298000	1041
33	20240213	192600	7526460000	298000	298000	298000	298000	0
34	20240213	192500	7526460000	298000	298000	298000	298000	0
35	20240213	192400	7526460000	298000	298000	298000	298000	0
36	20240213	192300	7526460000	298000	298000	298000	298000	0
37	20240213	192200	7526460000	298000	298000	298000	298000	0
38	20240213	192100	7526460000	298000	298000	298000	298000	0
39	20240213	192000	7526460000	298000	298000	298000	298000	0
40	20240213	191900	7526460000	298000	298000	298000	298000	0
41	20240213	191800	7526460000	298000	298000	298000	298000	0
42	20240213	191700	7526460000	298000	298000	298000	298000	0
43	20240213	191600	7526460000	298000	298000	298000	298000	0
44	20240213	191500	7526460000	298000	298000	298000	298000	0
45	20240213	191400	7526460000	298000	298000	298000	298000	0
46	20240213	191300	7526460000	298000	298000	298000	298000	0
47	20240213	191200	7526460000	298000	298000	298000	298000	0
48	20240213	191100	7526460000	298000	298000	298000	298000	0
49	20240213	191000	7526460000	298000	298000	298000	298000	0
50	20240213	190900	7526460000	298000	298000	298000	298000	0
51	20240213	190800	7526460000	298000	298000	298000	298000	0
52	20240213	190700	7526460000	298000	298000	298000	298000	0
53	20240213	190600	7526460000	298000	298000	298000	298000	0
54	20240213	190500	7526460000	298000	298000	298000	298000	0
55	20240213	190400	7526460000	298000	298000	298000	298000	0
56	20240213	190300	7526460000	298000	298000	298000	298000	0
57	20240213	190200	7526460000	298000	298000	298000	298000	0
58	20240213	190100	7526460000	298000	298000	298000	298000	0
59	20240213	190000	7526460000	298000	298000	298000	298000	0
60	20240213	185900	7526460000	298000	298000	298000	298000	0
61	20240213	185800	7526460000	298000	298000	298000	298000	0
62	20240213	185700	7526460000	298000	298000	298000	298000	1041
63	20240213	185600	7526460000	298000	298000	298000	298000	0
64	20240213	185500	7526460000	298000	298000	298000	298000	0
65	20240213	185400	7526460000	298000	298000	298000	298000	0
66	20240213	185300	7526460000	298000	298000	298000	298000	0
67	20240213	185200	7526460000	298000	298000	298000	298000	0
68	20240213	185100	7526460000	298000	298000	298000	298000	0
69	20240213	185000	7526460000	298000	298000	298000	298000	0
70	20240213	184900	7526460000	298000	298000	298000	298000	0
71	20240213	184800	7526460000	298000	298000	298000	298000	0
72	20240213	184700	7526460000	298000	298000	298000	298000	0
73	20240213	184600	7526460000	298000	298000	298000	298000	0
74	20240213	184500	7526460000	298000	298000	298000	298000	0
75	20240213	184400	7526460000	298000	298000	298000	298000	0
76	20240213	184300	7526460000	298000	298000	298000	298000	0
77	20240213	184200	7526460000	298000	298000	298000	298000	0
78	20240213	184100	7526460000	298000	298000	298000	298000	0
79	20240213	184000	7526460000	298000	298000	298000	298000	0
80	20240213	183900	7526460000	298000	298000	298000	298000	0
81	20240213	183800	7526460000	298000	298000	298000	298000	0
82	20240213	183700	7526460000	298000	298000	298000	298000	0
83	20240213	183600	7526460000	298000	298000	298000	298000	0
84	20240213	183500	7526460000	298000	298000	298000	298000	0
85	20240213	183400	7526460000	298000	298000	298000	298000	0
86	20240213	183300	7526460000	298000	298000	298000	298000	0
87	20240213	183200	7526460000	298000	298000	298000	298000	0
88	20240213	183100	7526460000	298000	298000	298000	298000	0
89	20240213	183000	7526460000	298000	298000	298000	298000	0
90	20240213	182900	7526460000	298000	298000	298000	298000	0
91	20240213	182800	7526460000	298000	298000	298000	298000	0
92	20240213	182700	7526460000	298000	298000	298000	298000	1041
93	20240213	182600	7526460000	298000	298000	298000	298000	0
94	20240213	182500	7526460000	298000	298000	298000	298000	0
95	20240213	182400	7526460000	298000	298000	298000	298000	0
96	20240213	182300	7526460000	298000	298000	298000	298000	0
97	20240213	182200	7526460000	298000	298000	298000	298000	0
98	20240213	182100	7526460000	298000	298000	298000	298000	0
99	20240213	182000	7526460000	298000	298000	298000	298000	0
100	20240213	181900	7526460000	298000	298000	298000	298000	0
101	20240213	181800	7526460000	298000	298000	298000	298000	0
102	20240213	181700	7526460000	298000	298000	298000	298000	0
103	20240213	181600	7526460000	298000	298000	298000	298000	0
104	20240213	181500	7526460000	298000	298000	298000	298000	0
105	20240213	181400	7526460000	298000	298000	298000	298000	0
106	20240213	181300	7526460000	298000	298000	298000	298000	0
107	20240213	181200	7526460000	298000	298000	298000	298000	0
108	20240213	181100	7526460000	298000	298000	298000	298000	0
109	20240213	181000	7526460000	298000	298000	298000	298000	0
110	20240213	180900	7526460000	298000	298000	298000	298000	0
111	20240213	180800	7526460000	298000	298000	298000	298000	0
112	20240213	180700	7526460000	298000	298000	298000	298000	0
113	20240213	180600	7526460000	298000	298000	298000	298000	0
114	20240213	180500	7526460000	298000	298000	298000	298000	0
115	20240213	180400	7526460000	298000	298000	298000	298000	0
116	20240213	180300	7526460000	298000	298000	298000	298000	0
117	20240213	180200	7526460000	298000	298000	298000	298000	0
118	20240213	180100	7526460000	298000	298000	298000	298000	0
119	20240213	180000	7526460000	298000	298000	298000	298000	0
120	20240213	175900	7526460000	298000	298000	298000	298000	0
121	20240213	175800	7526460000	298000	298000	298000	298000	0
122	20240213	175700	7526460000	298000	298000	298000	298000	1041
123	20240213	175600	7526460000	298000	298000	298000	298000	0
124	20240213	175500	7526460000	298000	298000	298000	298000	0
125	20240213	175400	7526460000	298000	298000	298000	298000	0
126	20240213	175300	7526460000	298000	298000	298000	298000	0
127	20240213	175200	7526460000	298000	298000	298000	298000	0
128	20240213	175100	7526460000	298000	298000	298000	298000	0
129	20240213	175000	7526460000	298000	298000	298000	298000	0
130	20240213	174900	7526460000	298000	298000	298000	298000	0
131	20240213	174800	7526460000	298000	298000	298000	298000	0
132	20240213	174700	7526460000	298000	298000	298000	298000	0
133	20240213	174600	7526460000	298000	298000	298000	298000	0
134	20240213	174500	7526460000	298000	298000	298000	298000	0
135	20240213	174400	7526460000	298000	298000	298000	298000	0
136	20240213	174300	7526460000	298000	298000	298000	298000	0
137	20240213	174200	7526460000	298000	298000	298000	298000	0
138	20240213	174100	7526460000	298000	298000	298000	298000	0
139	20240213	174000	7526460000	298000	298000	298000	298000	0
140	20240213	173900	7526460000	298000	298000	298000	298000	0
141	20240213	173800	7526460000	298000	298000	298000	298000	0
142	20240213	173700	7526460000	298000	298000	298000	298000	0
143	20240213	173600	7526460000	298000	298000	298000	298000	0
144	20240213	173500	7526460000	298000	298000	298000	298000	0
145	20240213	173400	7526460000	298000	298000	298000	298000	0
146	20240213	173300	7526460000	298000	298000	298000	298000	0
147	20240213	173200	7526460000	298000	298000	298000	298000	0
148	20240213	173100	7526460000	298000	298000	298000	298000	0
149	20240213	173000	7526460000	298000	298000	298000	298000	0
150	20240213	172900	7526460000	298000	298000	298000	298000	0
151	20240213	172800	7526460000	298000	298000	298000	298000	0
152	20240213	172700	7526460000	298000	298000	298000	298000	1041
153	20240213	172600	7526460000	298000	298000	298000	298000	0
154	20240213	172500	7526460000	298000	298000	298000	298000	0
155	20240213	172400	7526460000	298000	298000	298000	298000	0
156	20240213	172300	7526460000	298000	298000	298000	298000	0
157	20240213	172200	7526460000	298000	298000	298000	298000	0
158	20240213	172100	7526460000	298000	298000	298000	298000	0
159	20240213	172000	7526460000	298000	298000	298000	298000	0
160	20240213	171900	7526460000	298000	298000	298000	298000	0
161	20240213	171800	7526460000	298000	298000	298000	298000	0
162	20240213	171700	7526460000	298000	298000	298000	298000	0
163	20240213	171600	7526460000	298000	298000	298000	298000	0
164	20240213	171500	7526460000	298000	298000	298000	298000	0
165	20240213	171400	7526460000	298000	298000	298000	298000	0
166	20240213	171300	7526460000	298000	298000	298000	298000	0
167	20240213	171200	7526460000	298000	298000	298000	298000	0
168	20240213	171100	7526460000	298000	298000	298000	298000	0
169	20240213	171000	7526460000	298000	298000	298000	298000	0
170	20240213	170900	7526460000	298000	298000	298000	298000	0
171	20240213	170800	7526460000	298000	298000	298000	298000	0
172	20240213	170700	7526460000	298000	298000	298000	298000	0
173	20240213	170600	7526460000	298000	298000	298000	298000	0
174	20240213	170500	7526460000	298000	298000	298000	298000	0
175	20240213	170400	7526460000	298000	298000	298000	298000	0
176	20240213	170300	7526460000	298000	298000	298000	298000	0
177	20240213	170200	7526460000	298000	298000	298000	298000	0
178	20240213	170100	7526460000	298000	298000	298000	298000	0
179	20240213	170000	7526460000	298000	298000	298000	298000	0
180	20240213	165900	7526460000	298000	298000	298000	298000	0
181	20240213	165800	7526460000	298000	298000	298000	298000	0
182	20240213	165700	7526460000	298000	298000	298000	298000	1041
183	20240213	165600	7526460000	298000	298000	298000	298000	0
184	20240213	165500	7526460000	298000	298000	298000	298000	0
185	20240213	165400	7526460000	298000	298000	298000	298000	0
186	20240213	165300	7526460000	298000	298000	298000	298000	0
187	20240213	165200	7526460000	298000	298000	298000	298000	0
188	20240213	165100	7526460000	298000	298000	298000	298000	0
189	20240213	165000	7526460000	298000	298000	298000	298000	0
190	20240213	164900	7526460000	298000	298000	298000	298000	0
191	20240213	164800	7526460000	298000	298000	298000	298000	0
192	20240213	164700	7526460000	298000	298000	298000	298000	0
193	20240213	164600	7526460000	298000	298000	298000	298000	0
194	20240213	164500	7526460000	298000	298000	298000	298000	0
195	20240213	164400	7526460000	298000	298000	298000	298000	0
196	20240213	164300	7526460000	298000	298000	298000	298000	0
197	20240213	164200	7526460000	298000	298000	298000	298000	0
198	20240213	164100	7526460000	298000	298000	298000	298000	0
199	20240213	164000	7526460000	298000	298000	298000	298000	0
200	20240213	163900	7526460000	298000	298000	298000	298000	0
201	20240213	163800	7526460000	298000	298000	298000	298000	0
202	20240213	163700	7526460000	298000	298000	298000	298000	0
203	20240213	163600	7526460000	298000	298000	298000	298000	0
204	20240213	163500	7526460000	298000	298000	298000	298000	0
205	20240213	163400	7526460000	298000	298000	298000	298000	0
206	20240213	163300	7526460000	298000	298000	298000	298000	0
207	20240213	163200	7526460000	298000	298000	298000	298000	0
208	20240213	163100	7526460000	298000	298000	298000	298000	0
209	20240213	163000	7526460000	298000	298000	298000	298000	0
210	20240213	162900	7526460000	298000	298000	298000	298000	0
211	20240213	162800	7526460000	298000	298000	298000	298000	0
212	20240213	162700	7526460000	298000	298000	298000	298000	1041
213	20240213	162600	7526460000	298000	298000	298000	298000	0
214	20240213	162500	7526460000	298000	298000	298000	298000	0
215	20240213	162400	7526460000	298000	298000	298000	298000	0
216	20240213	162300	7526460000	298000	298000	298000	298000	0
217	20240213	162200	7526460000	298000	298000	298000	298000	0
218	20240213	162100	7526460000	298000	298000	298000	298000	0
219	20240213	162000	7526460000	298000	298000	298000	298000	0
220	20240213	161900	7526460000	298000	298000	298000	298000	0
221	20240213	161800	7526460000	298000	298000	298000	298000	0
222	20240213	161700	7526460000	298000	298000	298000	298000	0
223	20240213	161600	7526460000	298000	298000	298000	298000	0
224	20240213	161500	7526460000	298000	298000	298000	298000	0
225	20240213	161400	7526460000	298000	298000	298000	298000	0
226	20240213	161300	7526460000	298000	298000	298000	298000	0
227	20240213	161200	7526460000	298000	298000	298000	298000	0
228	20240213	161100	7526460000	298000	298000	298000	298000	0
229	20240213	161000	7526460000	298000	298000	298000	298000	0
230	20240213	160900	7526460000	298000	298000	298000	298000	0
231	20240213	160800	7526460000	298000	298000	298000	298000	0
232	20240213	160700	7526460000	298000	298000	298000	298000	0
233	20240213	160600	7526460000	298000	298000	298000	298000	0
234	20240213	160500	7526460000	298000	298000	298000	298000	0
235	20240213	160400	7526460000	298000	298000	298000	298000	0
236	20240213	160300	7526460000	298000	298000	298000	298000	0
237	20240213	160200	7526460000	298000	298000	298000	298000	0
238	20240213	160100	7526460000	298000	298000	298000	298000	0
239	20240213	160000	7526460000	298000	298000	298000	298000	0
240	20240213	155900	7526460000	298000	298000	298000	298000	0
241	20240213	155800	7526460000	298000	298000	298000	298000	0
242	20240213	155700	7526460000	298000	298000	298000	298000	1041
243	20240213	155600	7526460000	298000	298000	298000	298000	0
244	20240213	155500	7526460000	298000	298000	298000	298000	0
245	20240213	155400	7526460000	298000	298000	298000	298000	0
246	20240213	155300	7526460000	298000	298000	298000	298000	0
247	20240213	155200	7526460000	298000	298000	298000	298000	0
248	20240213	155100	7526460000	298000	298000	298000	298000	0
249	20240213	155000	7526460000	298000	298000	298000	298000	0
250	20240213	154900	7526460000	298000	298000	298000	298000	0
251	20240213	154800	7526460000	298000	298000	298000	298000	0
252	20240213	154700	7526460000	298000	298000	298000	298000	0
253	20240213	154600	7526460000	298000	298000	298000	298000	0
254	20240213	154500	7526460000	298000	298000	298000	298000	0
255	20240213	154400	7526460000	298000	298000	298000	298000	0
256	20240213	154300	7526460000	298000	298000	298000	298000	0
257	20240213	154200	7526460000	298000	298000	298000	298000	0
258	20240213	154100	7526460000	298000	298000	298000	298000	0
259	20240213	154000	7526460000	298000	298000	298000	298000	0
260	20240213	153900	7526460000	298000	298000	298000	298000	0
261	20240213	153800	7526460000	298000	298000	298000	298000	0
262	20240213	153700	7526460000	298000	298000	298000	298000	0
263	20240213	153600	7526460000	298000	298000	298000	298000	0
264	20240213	153500	7526460000	298000	298000	298000	298000	0
265	20240213	153400	7526460000	298000	298000	298000	298000	0
266	20240213	153300	7526460000	298000	298000	298000	298000	0
267	20240213	153200	7526460000	298000	298000	298000	298000	0
268	20240213	153100	7526460000	298000	298000	298000	298000	0
269	20240213	153000	7526460000	298000	298000	298000	298000	1041
270	20240213	152900	7216242000	297000	297000	297000	297000	0
271	20240213	152800	7216242000	297000	297000	297000	297000	0
272	20240213	152700	7216242000	297000	297000	297000	297000	0
273	20240213	152600	7216242000	297000	297000	297000	297000	0
274	20240213	152500	7216242000	297000	297000	297000	297000	0
275	20240213	152400	7216242000	297000	297000	297000	297000	0
276	20240213	152300	7216242000	297000	297000	297000	297000	0
277	20240213	152200	7216242000	297000	297000	297000	297000	0
278	20240213	152100	7216242000	297000	297000	297000	297000	0
279	20240213	152000	7216242000	297000	297000	297000	297000	0
280	20240213	151900	7216242000	297000	297000	297500	296500	24
281	20240213	151800	7209114000	297000	296500	297500	296500	44
282	20240213	151700	7196046000	297000	296500	297500	296500	37
283	20240213	151600	7185068500	296500	297000	297500	296500	43
284	20240213	151500	7172307000	296500	297000	297000	296500	39
285	20240213	151400	7160735000	297000	297000	297000	296500	65
286	20240213	151300	7141439500	297000	296500	297000	296500	78
287	20240213	151200	7118281500	296500	296500	297000	296500	36
288	20240213	151100	7107605000	296500	297000	297000	296500	9
289	20240213	151000	7104934000	296500	296500	297000	296500	19
290	20240213	150900	7099300000	296500	296500	297000	296500	25
291	20240213	150800	7091884500	297000	297000	297000	296500	15
292	20240213	150700	7087435500	296500	296500	297000	296500	17
293	20240213	150600	7082394000	296500	296500	297000	296500	74
294	20240213	150500	7060451500	296500	296500	297000	296500	17
295	20240213	150400	7055410000	296500	296500	297000	296500	12
296	20240213	150300	7051851500	296500	297000	297000	296500	26
297	20240213	150200	7044141000	297000	296500	297000	296500	15
298	20240213	150100	7039692500	296500	296500	297000	296500	6
299	20240213	150000	7037912000	296000	296500	296500	296000	99
300	20240213	145900	7008573500	296500	296500	297000	296500	66
301	20240213	145800	6989002000	296500	296500	297000	296500	101
302	20240213	145700	6959053000	296500	296000	296500	296000	53
303	20240213	145600	6943359000	296000	296500	297000	296000	139
304	20240213	145500	6902139000	296500	296000	296500	296000	82
305	20240213	145400	6877836500	296500	296000	296500	296000	117
306	20240213	145300	6843193000	296000	296500	296500	296000	75
307	20240213	145200	6820965500	296500	296500	298000	296500	157
308	20240213	145100	6774410500	298000	296500	298000	296500	99
309	20240213	145000	6745042500	298000	296500	298000	296500	77
310	20240213	144900	6722199500	297000	296500	297000	296500	116
311	20240213	144800	6687798000	296500	296500	297000	296500	60
312	20240213	144700	6670007500	296500	296500	297500	296500	134
313	20240213	144600	6630224500	296500	296500	296500	296500	61
314	20240213	144500	6612138000	296500	297000	297000	296500	101
315	20240213	144400	6582185000	297000	297000	298000	297000	103
316	20240213	144300	6551591500	297000	298000	298000	296500	56
317	20240213	144200	6534976000	296500	296500	298000	296500	90
318	20240213	144100	6508276500	296500	296500	297000	296500	48
319	20240213	144000	6494044000	296500	297000	297500	296500	111
320	20240213	143900	6461110500	297000	296500	297000	296500	70
321	20240213	143800	6440349000	296500	296500	297000	296500	77
322	20240213	143700	6417518000	296500	297000	298000	296500	79
323	20240213	143600	6394050000	297000	297000	298000	296500	75
324	20240213	143500	6371779500	296500	296500	297000	296500	84
325	20240213	143400	6346872000	296500	296500	297000	296500	67
326	20240213	143300	6326998500	296500	297000	297000	296500	73
327	20240213	143200	6305340000	297000	297000	297000	297000	47
328	20240213	143100	6291381000	297000	297000	297500	297000	81
329	20240213	143000	6267323500	298000	297500	298000	297000	98
330	20240213	142900	6238191500	297000	297000	297500	297000	71
331	20240213	142800	6217104000	297000	297000	297000	297000	75
332	20240213	142700	6194829000	297000	297000	297000	296500	38
333	20240213	142600	6183560000	297000	297000	297000	297000	88
334	20240213	142500	6157424000	297000	297000	297500	297000	66
335	20240213	142400	6137821500	297000	297500	298000	297000	63
336	20240213	142300	6119079000	297500	297000	297500	297000	60
337	20240213	142200	6101232000	297000	297000	297500	296500	98
338	20240213	142100	6072120000	297000	297000	297000	296500	79
339	20240213	142000	6048677500	297000	297500	298000	297000	83
340	20240213	141900	6023981000	297500	297500	298000	297500	88
341	20240213	141800	5997794000	298000	297500	299000	297500	157
342	20240213	141700	5951001000	297500	297500	298500	297500	97
343	20240213	141600	5922133000	297500	297000	298000	297000	176
344	20240213	141500	5869769500	297000	296500	297000	296500	60
345	20240213	141400	5851967500	296500	296500	296500	296500	25
346	20240213	141300	5844555000	296500	297000	297000	296500	51
347	20240213	141200	5829408500	297000	297500	297500	297000	13
348	20240213	141100	5825547000	297000	297500	297500	297000	20
349	20240213	141000	5819603500	297500	298000	298000	297000	31
350	20240213	140900	5810385500	298000	298000	298000	297500	39
351	20240213	140800	5798769000	298000	297500	298000	297500	29
352	20240213	140700	5790128500	297500	298000	298000	297500	42
353	20240213	140600	5777627500	297500	297000	298000	297000	101
354	20240213	140500	5747591000	297000	297500	298500	297000	162
355	20240213	140400	5699327000	297500	297000	298000	297000	31
356	20240213	140300	5690112500	297500	297500	297500	297000	42
357	20240213	140200	5677626500	298000	297000	298000	297000	40
358	20240213	140100	5665734500	297000	297000	297500	297000	21
359	20240213	140000	5659496000	297000	297500	298000	297000	40
360	20240213	135900	5647603000	297500	297500	298000	297500	15
361	20240213	135800	5643139500	297500	297500	298000	297500	16
362	20240213	135700	5638379000	297500	297500	298000	297500	38
363	20240213	135600	5627067000	297500	297500	297500	297500	19
364	20240213	135500	5621414500	297500	298000	298000	297500	27
365	20240213	135400	5613377500	297500	297000	298000	297000	37
366	20240213	135300	5602362000	297000	297000	297000	297000	28
367	20240213	135200	5594046000	297500	297000	297500	297000	29
368	20240213	135100	5585427000	297000	297000	297000	297000	16
369	20240213	135000	5580675000	297000	297500	297500	297000	30
370	20240213	134900	5571759000	297500	297500	298500	297500	19
371	20240213	134800	5566102000	297500	297500	298000	297000	22
372	20240213	134700	5559557000	298000	298000	298000	297000	89
373	20240213	134600	5533043500	298000	297000	298500	297000	42
374	20240213	134500	5520527500	297000	297000	298000	297000	35
375	20240213	134400	5510120000	297000	297000	298000	297000	75
376	20240213	134300	5487793000	297000	297500	297500	297000	33
377	20240213	134200	5477990500	297000	297000	297500	297000	80
378	20240213	134100	5454228500	297000	297000	297000	297000	14
379	20240213	134000	5450070500	298000	297500	298000	297000	38
380	20240213	133900	5438758000	297500	297500	297500	297500	17
381	20240213	133800	5433700500	297500	298000	298000	297500	24
382	20240213	133700	5426550000	298000	297500	299000	297500	97
383	20240213	133600	5397607500	297500	297500	298500	297500	72
384	20240213	133500	5376147500	297500	297500	298500	297500	71
385	20240213	133400	5354965000	297500	297500	298000	297500	39
386	20240213	133300	5343356000	298000	297500	298500	297500	303
387	20240213	133200	5253195000	298000	297500	298000	297500	35
388	20240213	133100	5242781500	297500	298000	298000	297500	8
389	20240213	133000	5240399000	298000	298000	298500	298000	153
390	20240213	132900	5194799000	298000	298500	298500	298000	19
391	20240213	132800	5189136000	298500	298000	298500	298000	42
392	20240213	132700	5176612000	298000	298000	298000	298000	23
393	20240213	132600	5169758000	298000	299000	299000	298000	202
394	20240213	132500	5109471000	298500	299000	299000	298500	22
395	20240213	132400	5102901000	298500	298500	299000	298000	63
396	20240213	132300	5084085000	299000	298000	299500	298000	83
397	20240213	132200	5059324500	298500	298000	299000	298000	34
398	20240213	132100	5049183500	299000	298000	299000	298000	9
399	20240213	132000	5046495500	298000	298000	298000	298000	37
400	20240213	131900	5035469500	298000	298000	298000	298000	12
401	20240213	131800	5031893500	298000	298000	298500	298000	16
402	20240213	131700	5027124500	298000	299000	299000	298000	20
403	20240213	131600	5021158000	298000	298500	299000	298000	90
404	20240213	131500	4994302500	298500	298500	299500	298500	61
405	20240213	131400	4976073500	299500	298500	299500	298500	34
406	20240213	131300	4965902500	298500	299000	299500	298500	64
407	20240213	131200	4946782000	298500	299000	299500	298500	14
408	20240213	131100	4942597500	298500	298500	299500	298500	26
409	20240213	131000	4934833000	298500	299000	299500	298500	28
410	20240213	130900	4926471500	298500	299500	299500	298500	25
411	20240213	130800	4919004000	299500	298500	299500	298500	24
412	20240213	130700	4911832500	298500	298500	298500	298500	21
413	20240213	130600	4905564000	298500	298500	299000	298500	31
414	20240213	130500	4896309000	298500	298500	299000	298500	13
415	20240213	130400	4892426500	298500	298500	299000	298500	16
416	20240213	130300	4887649500	298500	298500	299000	298500	119
417	20240213	130200	4852127500	299000	298500	299500	298500	52
418	20240213	130100	4836582000	299000	298500	299000	298500	23
419	20240213	130000	4829714000	298500	298500	299500	298500	30
420	20240213	125900	4820744000	298500	298500	299000	298500	30
421	20240213	125800	4811787000	299000	298500	299000	298500	22
422	20240213	125700	4805210500	298500	298500	298500	298500	55
423	20240213	125600	4788793000	299000	298500	299000	298500	28
424	20240213	125500	4780433500	298500	299000	299000	298500	36
425	20240213	125400	4769684500	298500	298500	299000	298500	45
426	20240213	125300	4756238000	298500	298500	298500	298500	31
427	20240213	125200	4746984500	298500	298500	299500	298500	49
428	20240213	125100	4732331500	298500	298500	299000	298500	17
429	20240213	125000	4727254500	298500	299000	299500	298500	50
430	20240213	124900	4712308000	299000	298500	299000	298500	45
431	20240213	124800	4698866500	298500	298500	298500	298500	14
432	20240213	124700	4694687500	298500	298500	299000	298500	26
433	20240213	124600	4686926000	299000	299000	299000	298500	43
434	20240213	124500	4674072000	298500	298500	299000	298500	37
435	20240213	124400	4663026500	298500	298500	299500	298000	68
436	20240213	124300	4642692000	298500	298500	299000	298500	42
437	20240213	124200	4630144500	298500	298500	298500	298500	17
438	20240213	124100	4625070000	298500	298500	298500	298500	18
439	20240213	124000	4619697000	298500	299000	299000	298500	20
440	20240213	123900	4613720500	299000	299000	299000	299000	36
441	20240213	123800	4602956500	299000	298500	299000	298500	23
442	20240213	123700	4596082000	298500	298500	299000	298500	27
443	20240213	123600	4588013500	299000	298500	299500	298500	84
444	20240213	123500	4562893000	298500	298500	299000	298500	13
445	20240213	123400	4559012000	299000	298500	299000	298500	42
446	20240213	123300	4546466500	298500	298500	299000	298500	32
447	20240213	123200	4536912000	298500	298500	299000	298500	12
448	20240213	123100	4533329000	298500	298500	298500	298500	21
449	20240213	123000	4527060500	298500	298500	298500	298500	10
450	20240213	122900	4524075500	298500	298500	298500	298500	24
451	20240213	122800	4516911500	298500	298500	298500	298500	17
452	20240213	122700	4511837000	298500	299000	299000	298500	34
453	20240213	122600	4501674000	299000	299000	299000	299000	34
454	20240213	122500	4491508000	299000	299000	299000	299000	13
455	20240213	122400	4487621000	299000	299000	299500	299000	15
456	20240213	122300	4483135500	299000	299000	299000	299000	22
457	20240213	122200	4476557500	299000	299000	299000	299000	21
458	20240213	122100	4470278500	299000	299000	299000	299000	19
459	20240213	122000	4464597500	299000	299000	299000	299000	24
460	20240213	121900	4457421500	299000	299000	299000	299000	15
461	20240213	121800	4452936500	299000	298500	299000	298500	34
462	20240213	121700	4442774500	298500	298500	299000	298500	21
463	20240213	121600	4436505000	298500	298500	298500	298500	17
464	20240213	121500	4431430500	298500	299000	299000	298500	15
465	20240213	121400	4426947500	299000	299000	299000	298500	27
466	20240213	121300	4418875000	299000	299000	299000	299000	64
467	20240213	121200	4399739000	299000	298500	299000	298500	30
468	20240213	121100	4390775000	298500	298500	298500	298500	21
469	20240213	121000	4384506500	299000	298500	299000	298500	28
470	20240213	120900	4376147000	298500	298500	299000	298500	21
471	20240213	120800	4369877500	298500	298500	298500	298500	22
472	20240213	120700	4363310500	299000	299000	299000	298500	17
473	20240213	120600	4358228000	299000	299000	299000	299000	30
474	20240213	120500	4349258000	299000	298500	299000	298500	12
475	20240213	120400	4345672000	298500	299000	299000	298500	32
476	20240213	120300	4336107000	299000	299000	299000	299000	22
477	20240213	120200	4329529000	299000	299000	299000	299000	13
478	20240213	120100	4325642000	298500	298500	299500	298500	19
479	20240213	120000	4319968000	299000	299000	299000	299000	26
480	20240213	115900	4312194000	299000	299500	299500	299000	25
481	20240213	115800	4304711500	299000	299000	300000	299000	19
482	20240213	115700	4299021000	299000	299000	299000	299000	15
483	20240213	115600	4294536000	299000	299500	299500	299000	37
484	20240213	115500	4283469500	299500	299500	299500	299000	42
485	20240213	115400	4270892500	299500	299000	299500	299000	22
486	20240213	115300	4264305500	299000	299000	299500	299000	22
487	20240213	115200	4257726500	299000	299500	299500	299000	17
488	20240213	115100	4252642500	299000	299000	299000	299000	12
489	20240213	115000	4249054500	299000	299000	299500	299000	31
490	20240213	114900	4239784500	299500	299500	300000	299000	42
491	20240213	114800	4227209000	299500	299000	299500	299000	16
492	20240213	114700	4222423500	299500	299000	299500	299000	17
493	20240213	114600	4217339500	299000	299500	299500	299000	92
494	20240213	114500	4189786500	299500	299500	299500	299500	22
495	20240213	114400	4183197500	299500	299000	299500	299000	11
496	20240213	114300	4179903500	299000	299000	300000	299000	100
497	20240213	114200	4149939500	299000	299000	299000	299000	18
498	20240213	114100	4144557500	299000	299500	299500	299000	15
499	20240213	114000	4140072000	299000	299500	299500	299000	20
500	20240213	113900	4134087500	299500	299500	299500	299500	20
501	20240213	113800	4128097500	299500	299500	299500	299500	37
502	20240213	113700	4117016000	299500	299500	299500	299500	46
503	20240213	113600	4103239000	299500	299000	299500	299000	62
504	20240213	113500	4084676500	299000	299000	299000	299000	21
505	20240213	113400	4078397500	299000	299000	299500	299000	10
506	20240213	113300	4075407000	299000	299500	299500	299000	40
507	20240213	113200	4063437500	299000	299000	299500	299000	14
508	20240213	113100	4059251000	299000	299000	299000	299000	20
509	20240213	113000	4053271000	299000	299500	299500	299000	25
510	20240213	112900	4045790000	299500	299500	299500	299500	50
511	20240213	112800	4030815000	299000	299000	299000	299000	20
512	20240213	112700	4024835000	299000	299000	299500	299000	14
513	20240213	112600	4020647500	299000	299500	300000	299000	49
514	20240213	112500	4005978000	299500	299500	299500	299000	17
515	20240213	112400	4000887500	299500	299500	299500	299500	17
516	20240213	112300	3995796000	299500	299500	300000	299500	30
517	20240213	112200	3986810500	299500	299500	299500	299500	17
518	20240213	112100	3981719000	299500	300000	300000	299500	41
519	20240213	112000	3969423500	300000	300000	300500	300000	28
520	20240213	111900	3961018500	300000	300000	300000	300000	22
521	20240213	111800	3954418500	300000	300000	300500	300000	15
522	20240213	111700	3949918000	300000	300000	300500	300000	30
523	20240213	111600	3940917500	300000	299500	300000	299500	18
524	20240213	111500	3935519500	299500	300000	300000	299500	41
525	20240213	111400	3923225500	299500	300000	300000	299500	27
526	20240213	111300	3915130500	300000	299500	300000	299500	91
527	20240213	111200	3887853000	299500	299500	300000	299500	23
528	20240213	111100	3880964000	299500	299500	299500	299500	12
529	20240213	111000	3877370000	299500	299500	299500	299500	28
530	20240213	110900	3868984000	299500	298500	299500	298500	37
531	20240213	110800	3857923000	298500	299000	299000	298500	24
532	20240213	110700	3850756500	299000	299000	299500	299000	16
533	20240213	110600	3845972000	299000	299000	299000	299000	28
534	20240213	110500	3837600000	299000	299500	299500	299000	50
535	20240213	110400	3822635000	299500	299000	299500	299000	48
536	20240213	110300	3808260500	299500	299000	299500	299000	42
537	20240213	110200	3795696500	299000	299500	299500	299000	17
538	20240213	110100	3790611500	299500	299500	300000	299500	45
539	20240213	110000	3777133500	299500	299500	300000	299500	26
540	20240213	105900	3769345500	299500	299500	299500	299500	14
541	20240213	105800	3765152500	299500	299000	299500	299000	31
542	20240213	105700	3755876000	299500	299500	299500	299500	12
543	20240213	105600	3752282000	300000	299500	300000	299000	154
544	20240213	105500	3706100000	299500	299000	299500	299000	24
545	20240213	105400	3698918000	299000	299000	299000	299000	21
546	20240213	105300	3692639000	299000	298500	299000	298500	49
547	20240213	105200	3678005000	298500	298500	299000	298500	8
548	20240213	105100	3675616500	298500	299000	299500	298500	21
549	20240213	105000	3669340000	299500	299500	299500	299000	24
550	20240213	104900	3662157500	299000	299000	299500	299000	81
551	20240213	104800	3637911500	299000	299000	299500	299000	51
552	20240213	104700	3622638500	299000	298500	299500	298500	26
553	20240213	104600	3614867500	298500	299000	299000	298500	35
554	20240213	104500	3604412500	299000	299000	299000	299000	23
555	20240213	104400	3597535500	299000	299000	299000	298500	28
556	20240213	104300	3589166500	299000	298500	299500	298500	53
557	20240213	104200	3573314000	299000	298500	299000	298500	19
558	20240213	104100	3567639500	299000	299000	299500	299000	16
559	20240213	104000	3562853500	299000	299000	299000	299000	26
560	20240213	103900	3555079500	299500	298500	299500	298500	57
561	20240213	103800	3538022500	299000	298500	299000	298500	16
562	20240213	103700	3533242000	298500	298500	299000	298500	29
563	20240213	103600	3524582500	298500	299500	299500	298500	36
564	20240213	103500	3513812000	299500	299500	299500	299000	76
565	20240213	103400	3491053500	299500	299000	299500	299000	20
566	20240213	103300	3485065000	299000	299000	299500	299000	38
567	20240213	103200	3473695500	299000	299000	299000	299000	16
568	20240213	103100	3468911500	299500	299500	299500	299500	57
569	20240213	103000	3451840000	299500	299000	299500	299000	48
570	20240213	102900	3437476500	299000	298500	299000	298000	73
571	20240213	102800	3415676500	298500	299000	299500	298500	142
572	20240213	102700	3373265500	299000	299500	299500	299000	119
573	20240213	102600	3337681500	299000	300500	301000	299000	340
574	20240213	102500	3235689500	300500	301000	302000	300500	73
575	20240213	102400	3213669500	301500	301500	301500	301000	88
576	20240213	102300	3187149500	301500	301000	302000	301000	94
577	20240213	102200	3158826500	301500	300500	301500	300500	22
578	20240213	102100	3152203000	300500	301500	301500	300500	78
579	20240213	102000	3128723500	300500	301500	301500	300500	88
580	20240213	101900	3102233000	301500	301000	301500	301000	86
581	20240213	101800	3076326500	301000	301000	301500	300500	87
582	20240213	101700	3050130500	301500	301500	302000	301000	154
583	20240213	101600	3003696500	301000	301000	302000	301000	124
584	20240213	101500	2966323500	301000	301500	302000	301000	109
585	20240213	101400	2933474500	301000	301500	301500	301000	28
586	20240213	101300	2925038500	300500	300500	301500	300500	87
587	20240213	101200	2898821000	301000	300500	301500	300500	60
588	20240213	101100	2880763000	300500	300500	301500	300500	63
589	20240213	101000	2861807000	300000	301500	301500	300000	116
590	20240213	100900	2826925000	300500	300000	301500	300000	80
591	20240213	100800	2802877000	300000	300500	301000	300000	81
592	20240213	100700	2778512000	300500	300500	301000	300500	91
593	20240213	100600	2751137000	301000	300500	301500	300500	85
594	20240213	100500	2725552000	300000	301000	301000	300000	119
595	20240213	100400	2689812000	300500	300000	301000	300000	64
596	20240213	100300	2670583000	300000	301000	301500	300000	72
597	20240213	100200	2648943500	301500	301500	302000	301000	104
598	20240213	100100	2617615500	301500	301500	301500	300500	30
599	20240213	100000	2608578000	301500	301000	301500	300500	126
600	20240213	095900	2570626000	300500	300000	302000	300000	80
601	20240213	095800	2546602500	301500	300000	301500	300000	142
602	20240213	095700	2503868500	300000	300000	300500	300000	79
603	20240213	095600	2480137500	300500	300000	300500	299500	60
604	20240213	095500	2462119500	300500	299500	300500	299000	75
605	20240213	095400	2439629000	299500	299500	299500	299500	18
606	20240213	095300	2434238000	299500	299500	300000	299000	117
607	20240213	095200	2399224500	299500	299500	299500	299500	30
608	20240213	095100	2390239500	299500	300000	300000	299500	26
609	20240213	095000	2382442000	300500	300000	301000	300000	104
610	20240213	094900	2351185000	300000	299500	300500	299000	91
611	20240213	094800	2323898500	299000	299000	299500	299000	28
612	20240213	094700	2315522500	299000	299500	299500	299000	128
613	20240213	094600	2277199500	299500	300000	300500	299500	173
614	20240213	094500	2225307000	300000	300000	300500	300000	5
615	20240213	094400	2223806000	300500	300500	300500	300000	6
616	20240213	094300	2222003500	300500	300500	300500	300500	120
617	20240213	094200	2185943500	300500	300500	301000	300500	6
618	20240213	094100	2184140000	300500	301000	301000	300500	35
619	20240213	094000	2173606000	301000	301500	301500	301000	186
620	20240213	093900	2117594500	301500	301000	301500	301000	34
621	20240213	093800	2107345000	301000	302000	302000	301000	128
622	20240213	093700	2068724000	302000	302500	302500	302000	9
623	20240213	093600	2066005500	302000	302000	302500	302000	16
624	20240213	093500	2061170500	302500	302000	302500	302000	15
625	20240213	093400	2056638500	301000	302500	302500	300500	496
626	20240213	093300	1907073000	302500	302500	302500	302500	67
627	20240213	093200	1886805500	302500	302500	303000	302500	64
628	20240213	093100	1867444500	302500	302500	303000	302500	46
629	20240213	093000	1853528500	303000	303000	303000	301500	62
630	20240213	092900	1834801500	302000	302500	302500	302000	188
631	20240213	092800	1777957500	302000	302000	302500	301500	72
632	20240213	092700	1756213500	302000	302500	302500	302000	81
633	20240213	092600	1731748500	302500	302500	302500	302000	25
634	20240213	092500	1724190000	302500	302000	302500	302000	45
635	20240213	092400	1710598500	302000	302000	302500	301500	27
636	20240213	092300	1702444500	302000	302500	302500	301500	11
637	20240213	092200	1699120500	302000	302000	303000	302000	143
638	20240213	092100	1655874000	302000	302000	302000	302000	49
639	20240213	092000	1641076000	302000	301500	302500	301500	60
640	20240213	091900	1622956500	302000	302500	302500	301500	21
641	20240213	091800	1616615000	302500	302500	303000	302000	120
642	20240213	091700	1580338000	303000	302500	303000	302500	83
643	20240213	091600	1555230000	302500	303000	303000	302000	81
644	20240213	091500	1530727000	302500	302500	303000	302000	88
645	20240213	091400	1504104500	302000	302500	303000	302000	54
646	20240213	091300	1487768500	302500	303500	303500	302500	147
647	20240213	091200	1443230500	303500	303500	303500	303000	33
648	20240213	091100	1433224000	303500	303000	303500	302500	151
649	20240213	091000	1387465000	303000	304000	304000	303000	319
650	20240213	090900	1290683500	303500	304000	304000	303500	46
651	20240213	090800	1276703500	303500	303000	304000	302500	630
652	20240213	090700	1085628000	303000	302000	303000	302000	342
653	20240213	090600	982256500	302000	301500	302000	301500	1193
654	20240213	090500	622550000	301000	300500	301000	300000	372
655	20240213	090400	510737000	301000	301000	301000	300500	23
656	20240213	090300	503814500	301000	301000	301500	301000	294
657	20240213	090200	415264000	301500	300500	302000	300500	299
658	20240213	090100	325258500	300000	299500	300500	299500	670
659	20240213	090000	124261500	299500	299500	299500	298500	415