KissMeData/007310/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184800	1011881500	406000	406000	406000	406000	118
3	20240216	184700	1011881500	406000	406000	406000	406000	0
4	20240216	184600	1011881500	406000	406000	406000	406000	0
5	20240216	184500	1011881500	406000	406000	406000	406000	0
6	20240216	184400	1011881500	406000	406000	406000	406000	0
7	20240216	184300	1011881500	406000	406000	406000	406000	0
8	20240216	184200	1011881500	406000	406000	406000	406000	0
9	20240216	184100	1011881500	406000	406000	406000	406000	0
10	20240216	184000	1011881500	406000	406000	406000	406000	0
11	20240216	183900	1011881500	406000	406000	406000	406000	0
12	20240216	183800	1011881500	406000	406000	406000	406000	0
13	20240216	183700	1011881500	406000	406000	406000	406000	0
14	20240216	183600	1011881500	406000	406000	406000	406000	0
15	20240216	183500	1011881500	406000	406000	406000	406000	0
16	20240216	183400	1011881500	406000	406000	406000	406000	0
17	20240216	183300	1011881500	406000	406000	406000	406000	0
18	20240216	183200	1011881500	406000	406000	406000	406000	0
19	20240216	183100	1011881500	406000	406000	406000	406000	0
20	20240216	183000	1011881500	406000	406000	406000	406000	0
21	20240216	182900	1011881500	406000	406000	406000	406000	0
22	20240216	182800	1011881500	406000	406000	406000	406000	0
23	20240216	182700	1011881500	406000	406000	406000	406000	0
24	20240216	182600	1011881500	406000	406000	406000	406000	0
25	20240216	182500	1011881500	406000	406000	406000	406000	0
26	20240216	182400	1011881500	406000	406000	406000	406000	0
27	20240216	182300	1011881500	406000	406000	406000	406000	0
28	20240216	182200	1011881500	406000	406000	406000	406000	0
29	20240216	182100	1011881500	406000	406000	406000	406000	0
30	20240216	182000	1011881500	406000	406000	406000	406000	0
31	20240216	181900	1011881500	406000	406000	406000	406000	0
32	20240216	181800	1011881500	406000	406000	406000	406000	118
33	20240216	181700	1011881500	406000	406000	406000	406000	0
34	20240216	181600	1011881500	406000	406000	406000	406000	0
35	20240216	181500	1011881500	406000	406000	406000	406000	0
36	20240216	181400	1011881500	406000	406000	406000	406000	0
37	20240216	181300	1011881500	406000	406000	406000	406000	0
38	20240216	181200	1011881500	406000	406000	406000	406000	0
39	20240216	181100	1011881500	406000	406000	406000	406000	0
40	20240216	181000	1011881500	406000	406000	406000	406000	0
41	20240216	180900	1011881500	406000	406000	406000	406000	0
42	20240216	180800	1011881500	406000	406000	406000	406000	0
43	20240216	180700	1011881500	406000	406000	406000	406000	0
44	20240216	180600	1011881500	406000	406000	406000	406000	0
45	20240216	180500	1011881500	406000	406000	406000	406000	0
46	20240216	180400	1011881500	406000	406000	406000	406000	0
47	20240216	180300	1011881500	406000	406000	406000	406000	0
48	20240216	180200	1011881500	406000	406000	406000	406000	0
49	20240216	180100	1011881500	406000	406000	406000	406000	0
50	20240216	180000	1011881500	406000	406000	406000	406000	0
51	20240216	175900	1011881500	406000	406000	406000	406000	0
52	20240216	175800	1011881500	406000	406000	406000	406000	0
53	20240216	175700	1011881500	406000	406000	406000	406000	0
54	20240216	175600	1011881500	406000	406000	406000	406000	0
55	20240216	175500	1011881500	406000	406000	406000	406000	0
56	20240216	175400	1011881500	406000	406000	406000	406000	0
57	20240216	175300	1011881500	406000	406000	406000	406000	0
58	20240216	175200	1011881500	406000	406000	406000	406000	0
59	20240216	175100	1011881500	406000	406000	406000	406000	0
60	20240216	175000	1011881500	406000	406000	406000	406000	0
61	20240216	174900	1011881500	406000	406000	406000	406000	0
62	20240216	174800	1011881500	406000	406000	406000	406000	118
63	20240216	174700	1011881500	406000	406000	406000	406000	0
64	20240216	174600	1011881500	406000	406000	406000	406000	0
65	20240216	174500	1011881500	406000	406000	406000	406000	0
66	20240216	174400	1011881500	406000	406000	406000	406000	0
67	20240216	174300	1011881500	406000	406000	406000	406000	0
68	20240216	174200	1011881500	406000	406000	406000	406000	0
69	20240216	174100	1011881500	406000	406000	406000	406000	0
70	20240216	174000	1011881500	406000	406000	406000	406000	0
71	20240216	173900	1011881500	406000	406000	406000	406000	0
72	20240216	173800	1011881500	406000	406000	406000	406000	0
73	20240216	173700	1011881500	406000	406000	406000	406000	0
74	20240216	173600	1011881500	406000	406000	406000	406000	0
75	20240216	173500	1011881500	406000	406000	406000	406000	0
76	20240216	173400	1011881500	406000	406000	406000	406000	0
77	20240216	173300	1011881500	406000	406000	406000	406000	0
78	20240216	173200	1011881500	406000	406000	406000	406000	0
79	20240216	173100	1011881500	406000	406000	406000	406000	0
80	20240216	173000	1011881500	406000	406000	406000	406000	0
81	20240216	172900	1011881500	406000	406000	406000	406000	0
82	20240216	172800	1011881500	406000	406000	406000	406000	0
83	20240216	172700	1011881500	406000	406000	406000	406000	0
84	20240216	172600	1011881500	406000	406000	406000	406000	0
85	20240216	172500	1011881500	406000	406000	406000	406000	0
86	20240216	172400	1011881500	406000	406000	406000	406000	0
87	20240216	172300	1011881500	406000	406000	406000	406000	0
88	20240216	172200	1011881500	406000	406000	406000	406000	0
89	20240216	172100	1011881500	406000	406000	406000	406000	0
90	20240216	172000	1011881500	406000	406000	406000	406000	0
91	20240216	171900	1011881500	406000	406000	406000	406000	0
92	20240216	171800	1011881500	406000	406000	406000	406000	118
93	20240216	171700	1011881500	406000	406000	406000	406000	0
94	20240216	171600	1011881500	406000	406000	406000	406000	0
95	20240216	171500	1011881500	406000	406000	406000	406000	0
96	20240216	171400	1011881500	406000	406000	406000	406000	0
97	20240216	171300	1011881500	406000	406000	406000	406000	0
98	20240216	171200	1011881500	406000	406000	406000	406000	0
99	20240216	171100	1011881500	406000	406000	406000	406000	0
100	20240216	171000	1011881500	406000	406000	406000	406000	0
101	20240216	170900	1011881500	406000	406000	406000	406000	0
102	20240216	170800	1011881500	406000	406000	406000	406000	0
103	20240216	170700	1011881500	406000	406000	406000	406000	0
104	20240216	170600	1011881500	406000	406000	406000	406000	0
105	20240216	170500	1011881500	406000	406000	406000	406000	0
106	20240216	170400	1011881500	406000	406000	406000	406000	0
107	20240216	170300	1011881500	406000	406000	406000	406000	0
108	20240216	170200	1011881500	406000	406000	406000	406000	0
109	20240216	170100	1011881500	406000	406000	406000	406000	0
110	20240216	170000	1011881500	406000	406000	406000	406000	0
111	20240216	165900	1011881500	406000	406000	406000	406000	0
112	20240216	165800	1011881500	406000	406000	406000	406000	0
113	20240216	165700	1011881500	406000	406000	406000	406000	0
114	20240216	165600	1011881500	406000	406000	406000	406000	0
115	20240216	165500	1011881500	406000	406000	406000	406000	0
116	20240216	165400	1011881500	406000	406000	406000	406000	0
117	20240216	165300	1011881500	406000	406000	406000	406000	0
118	20240216	165200	1011881500	406000	406000	406000	406000	0
119	20240216	165100	1011881500	406000	406000	406000	406000	0
120	20240216	165000	1011881500	406000	406000	406000	406000	0
121	20240216	164900	1011881500	406000	406000	406000	406000	0
122	20240216	164800	1011881500	406000	406000	406000	406000	118
123	20240216	164700	1011881500	406000	406000	406000	406000	0
124	20240216	164600	1011881500	406000	406000	406000	406000	0
125	20240216	164500	1011881500	406000	406000	406000	406000	0
126	20240216	164400	1011881500	406000	406000	406000	406000	0
127	20240216	164300	1011881500	406000	406000	406000	406000	0
128	20240216	164200	1011881500	406000	406000	406000	406000	0
129	20240216	164100	1011881500	406000	406000	406000	406000	0
130	20240216	164000	1011881500	406000	406000	406000	406000	0
131	20240216	163900	1011881500	406000	406000	406000	406000	0
132	20240216	163800	1011881500	406000	406000	406000	406000	0
133	20240216	163700	1011881500	406000	406000	406000	406000	0
134	20240216	163600	1011881500	406000	406000	406000	406000	0
135	20240216	163500	1011881500	406000	406000	406000	406000	0
136	20240216	163400	1011881500	406000	406000	406000	406000	0
137	20240216	163300	1011881500	406000	406000	406000	406000	0
138	20240216	163200	1011881500	406000	406000	406000	406000	0
139	20240216	163100	1011881500	406000	406000	406000	406000	0
140	20240216	163000	1011881500	406000	406000	406000	406000	0
141	20240216	162900	1011881500	406000	406000	406000	406000	0
142	20240216	162800	1011881500	406000	406000	406000	406000	0
143	20240216	162700	1011881500	406000	406000	406000	406000	0
144	20240216	162600	1011881500	406000	406000	406000	406000	0
145	20240216	162500	1011881500	406000	406000	406000	406000	0
146	20240216	162400	1011881500	406000	406000	406000	406000	0
147	20240216	162300	1011881500	406000	406000	406000	406000	0
148	20240216	162200	1011881500	406000	406000	406000	406000	0
149	20240216	162100	1011881500	406000	406000	406000	406000	0
150	20240216	162000	1011881500	406000	406000	406000	406000	0
151	20240216	161900	1011881500	406000	406000	406000	406000	0
152	20240216	161800	1011881500	406000	406000	406000	406000	118
153	20240216	161700	1011881500	406000	406000	406000	406000	0
154	20240216	161600	1011881500	406000	406000	406000	406000	0
155	20240216	161500	1011881500	406000	406000	406000	406000	0
156	20240216	161400	1011881500	406000	406000	406000	406000	0
157	20240216	161300	1011881500	406000	406000	406000	406000	0
158	20240216	161200	1011881500	406000	406000	406000	406000	0
159	20240216	161100	1011881500	406000	406000	406000	406000	0
160	20240216	161000	1011881500	406000	406000	406000	406000	0
161	20240216	160900	1011881500	406000	406000	406000	406000	0
162	20240216	160800	1011881500	406000	406000	406000	406000	0
163	20240216	160700	1011881500	406000	406000	406000	406000	0
164	20240216	160600	1011881500	406000	406000	406000	406000	0
165	20240216	160500	1011881500	406000	406000	406000	406000	0
166	20240216	160400	1011881500	406000	406000	406000	406000	0
167	20240216	160300	1011881500	406000	406000	406000	406000	0
168	20240216	160200	1011881500	406000	406000	406000	406000	0
169	20240216	160100	1011881500	406000	406000	406000	406000	0
170	20240216	160000	1011881500	406000	406000	406000	406000	0
171	20240216	155900	1011881500	406000	406000	406000	406000	0
172	20240216	155800	1011881500	406000	406000	406000	406000	0
173	20240216	155700	1011881500	406000	406000	406000	406000	0
174	20240216	155600	1011881500	406000	406000	406000	406000	0
175	20240216	155500	1011881500	406000	406000	406000	406000	0
176	20240216	155400	1011881500	406000	406000	406000	406000	0
177	20240216	155300	1011881500	406000	406000	406000	406000	0
178	20240216	155200	1011881500	406000	406000	406000	406000	0
179	20240216	155100	1011881500	406000	406000	406000	406000	0
180	20240216	155000	1011881500	406000	406000	406000	406000	0
181	20240216	154900	1011881500	406000	406000	406000	406000	0
182	20240216	154800	1011881500	406000	406000	406000	406000	118
183	20240216	154700	1011881500	406000	406000	406000	406000	0
184	20240216	154600	1011881500	406000	406000	406000	406000	0
185	20240216	154500	1011881500	406000	406000	406000	406000	0
186	20240216	154400	1011881500	406000	406000	406000	406000	0
187	20240216	154300	1011881500	406000	406000	406000	406000	0
188	20240216	154200	1011881500	406000	406000	406000	406000	0
189	20240216	154100	1011881500	406000	406000	406000	406000	0
190	20240216	154000	1011881500	406000	406000	406000	406000	0
191	20240216	153900	1011881500	406000	406000	406000	406000	0
192	20240216	153800	1011881500	406000	406000	406000	406000	0
193	20240216	153700	1011881500	406000	406000	406000	406000	0
194	20240216	153600	1011881500	406000	406000	406000	406000	0
195	20240216	153500	1011881500	406000	406000	406000	406000	0
196	20240216	153400	1011881500	406000	406000	406000	406000	0
197	20240216	153300	1011881500	406000	406000	406000	406000	0
198	20240216	153200	1011881500	406000	406000	406000	406000	0
199	20240216	153100	1011881500	406000	406000	406000	406000	0
200	20240216	153000	1011881500	406000	406000	406000	406000	118
201	20240216	152900	963973500	408500	408500	408500	408500	0
202	20240216	152800	963973500	408500	408500	408500	408500	0
203	20240216	152700	963973500	408500	408500	408500	408500	0
204	20240216	152600	963973500	408500	408500	408500	408500	0
205	20240216	152500	963973500	408500	408500	408500	408500	0
206	20240216	152400	963973500	408500	408500	408500	408500	0
207	20240216	152300	963973500	408500	408500	408500	408500	0
208	20240216	152200	963973500	408500	408500	408500	408500	0
209	20240216	152100	963973500	408500	408500	408500	408500	0
210	20240216	152000	963973500	408500	408500	408500	408500	0
211	20240216	151900	963973500	408500	408000	408500	408000	2
212	20240216	151800	963157000	408500	408000	408500	407500	8
213	20240216	151700	959892500	408000	409000	409000	407500	17
214	20240216	151600	952944000	409000	408000	409000	408000	5
215	20240216	151500	950903000	407500	407500	407500	407500	3
216	20240216	151400	949680500	407500	408500	408500	407500	14
217	20240216	151300	943962500	408500	407500	408500	407500	13
218	20240216	151200	938653000	407500	408500	408500	407500	16
219	20240216	151100	932118000	408500	408500	408500	408500	2
220	20240216	151000	931301000	407500	408500	408500	407500	2
221	20240216	150900	930485000	408500	407500	408500	407500	14
222	20240216	150800	924767000	407500	407500	407500	407500	1
223	20240216	150700	924359500	408500	408500	408500	408500	12
224	20240216	150600	919457500	407500	408500	408500	407500	3
225	20240216	150500	918233000	407500	407500	407500	407500	1
226	20240216	150400	917825500	407500	407500	407500	407500	3
227	20240216	150300	916603000	407500	408500	408500	407500	13
228	20240216	150200	911301500	408000	408000	408000	408000	24
229	20240216	150100	901509500	408000	407000	408000	407000	3
230	20240216	150000	900286500	407000	407000	407000	407000	4
231	20240216	145900	898658500	407000	407500	408000	407000	17
232	20240216	145800	891726500	407500	408000	408000	407500	9
233	20240216	145700	888056500	408000	408000	409000	408000	15
234	20240216	145600	881925500	408000	407500	408000	407500	5
235	20240216	145500	879886500	407500	409000	409000	407500	4
236	20240216	145400	878255000	409000	407500	409000	407500	11
237	20240216	145300	873757500	407500	408000	408000	407500	2
238	20240216	145200	872942000	408000	408000	408000	408000	13
239	20240216	145100	867638000	407500	408000	408000	407500	3
240	20240216	145000	866414500	408000	407500	408000	407500	3
241	20240216	144900	865191500	407500	407500	407500	407500	5
242	20240216	144800	863154000	407500	408000	408500	407500	24
243	20240216	144700	853357500	409000	409000	409000	409000	11
244	20240216	144600	848858500	408000	408000	408000	408000	1
245	20240216	144500	848450500	408000	409000	409000	408000	14
246	20240216	144400	842735000	409000	409000	409000	409000	22
247	20240216	144300	833737000	408500	408500	408500	408500	0
248	20240216	144200	833737000	408500	409000	409000	408500	11
249	20240216	144100	829238500	409000	409000	409000	409000	3
250	20240216	144000	828011500	409000	409000	409000	409000	13
251	20240216	143900	822694500	408000	408000	408000	408000	0
252	20240216	143800	822694500	408000	408000	408000	408000	1
253	20240216	143700	822286500	409000	409000	409000	409000	12
254	20240216	143600	817378500	409000	409000	409000	409000	2
255	20240216	143500	816560500	409000	408500	409000	408500	11
256	20240216	143400	812062000	408500	408500	408500	408500	6
257	20240216	143300	809611000	409000	409000	409000	409000	5
258	20240216	143200	807566000	409000	409000	409000	409000	13
259	20240216	143100	802249000	409000	409000	409000	409000	0
260	20240216	143000	802249000	409000	409000	409000	409000	11
261	20240216	142900	797750000	409000	408500	409000	408500	19
262	20240216	142800	789987500	408500	408500	408500	408500	0
263	20240216	142700	789987500	408500	408500	408500	408500	14
264	20240216	142600	784268500	408500	408500	408500	408500	2
265	20240216	142500	783451500	408500	409000	409000	408500	24
266	20240216	142400	773640500	409000	409000	409000	409000	5
267	20240216	142300	771595500	409000	409000	409000	409000	1
268	20240216	142200	771186500	409000	409000	409000	409000	12
269	20240216	142100	766278500	409000	409000	409000	409000	2
270	20240216	142000	765460500	409000	408500	409000	408500	34
271	20240216	141900	751555500	409000	409000	409000	409000	32
272	20240216	141800	738467500	409000	409000	409000	409000	2
273	20240216	141700	737649500	409000	409000	409000	408500	14
274	20240216	141600	731925000	409000	409000	409000	409000	0
275	20240216	141500	731925000	409000	408500	409000	408500	36
276	20240216	141400	717215500	408500	408500	408500	408500	31
277	20240216	141300	704552000	408500	408500	408500	408500	1
278	20240216	141200	704143500	408500	408500	408500	408500	20
279	20240216	141100	695973500	408500	408500	408500	408500	2
280	20240216	141000	695156500	408500	408500	408500	408500	26
281	20240216	140900	684535500	408500	408500	408500	408500	3
282	20240216	140800	683310000	408500	408500	408500	408500	6
283	20240216	140700	680859000	408500	408000	408500	408000	36
284	20240216	140600	666162000	408500	408500	408500	408500	2
285	20240216	140500	665345000	408500	408500	408500	408500	12
286	20240216	140400	660443000	408500	408500	408500	408500	3
287	20240216	140300	659217500	408000	408500	408500	408000	14
288	20240216	140200	653499000	408500	408000	408500	408000	4
289	20240216	140100	651865500	408000	408500	408500	408000	7
290	20240216	140000	649007000	408500	408500	408500	408500	13
291	20240216	135900	643696500	408500	408500	408500	408500	2
292	20240216	135800	642879500	408500	408500	408500	408500	14
293	20240216	135700	637160500	408500	408500	408500	408500	1
294	20240216	135600	636752000	408500	408500	408500	408500	2
295	20240216	135500	635935000	408500	408500	408500	408500	14
296	20240216	135400	630216000	408500	408500	408500	408500	1
297	20240216	135300	629807500	408500	408500	408500	408000	12
298	20240216	135200	624906000	408500	408500	408500	408500	1
299	20240216	135100	624497500	408500	408500	408500	408500	4
300	20240216	135000	622863500	408500	408500	408500	408500	14
301	20240216	134900	617144500	408000	408000	408000	408000	22
302	20240216	134800	608168500	408000	408500	408500	408000	27
303	20240216	134700	597146000	408500	408500	408500	408500	3
304	20240216	134600	595920500	408500	408500	408500	408500	1
305	20240216	134500	595512000	408500	408500	408500	408000	13
306	20240216	134400	590202000	408000	408000	408000	408000	2
307	20240216	134300	589386000	408000	408500	408500	408000	14
308	20240216	134200	583667500	408500	408500	408500	408500	11
309	20240216	134100	579174000	408500	408500	408500	408500	1
310	20240216	134000	578765500	408500	408500	408500	408500	11
311	20240216	133900	574272000	408000	408000	408000	408000	1
312	20240216	133800	573864000	408500	408000	408500	408000	13
313	20240216	133700	568557500	408000	408000	408000	408000	1
314	20240216	133600	568149500	408000	408000	408000	408000	1
315	20240216	133500	567741500	408000	408000	408000	408000	15
316	20240216	133400	561621500	408000	407500	408000	407500	56
317	20240216	133300	538779500	407500	407000	407500	407000	18
318	20240216	133200	531447500	407000	407500	407500	407000	16
319	20240216	133100	524934500	407500	407500	407500	407500	3
320	20240216	133000	523712000	407500	407000	407500	407000	13
321	20240216	132900	518415500	407500	407500	407500	407500	1
322	20240216	132800	518008000	407500	407500	407500	407500	14
323	20240216	132700	512303000	407000	407000	407000	407000	0
324	20240216	132600	512303000	407000	406500	407500	406500	15
325	20240216	132500	506197500	406500	406500	406500	406500	0
326	20240216	132400	506197500	406500	407000	407000	406500	4
327	20240216	132300	504571000	407000	406000	407000	406000	12
328	20240216	132200	499688000	407000	407000	407000	407000	2
329	20240216	132100	498874000	407000	406500	407000	406500	12
330	20240216	132000	493994000	406000	406000	406000	406000	2
331	20240216	131900	493182000	406500	406500	407000	406500	23
332	20240216	131800	483832000	406500	407000	407000	406500	15
333	20240216	131700	477729500	407000	407000	407000	407000	1
334	20240216	131600	477322500	407000	407000	407000	407000	14
335	20240216	131500	471624500	407000	407000	407000	407000	0
336	20240216	131400	471624500	407000	407000	407000	407000	0
337	20240216	131300	471624500	407000	406500	407000	406500	56
338	20240216	131200	448853500	406500	406500	406500	406500	1
339	20240216	131100	448447000	406000	406000	406000	406000	0
340	20240216	131000	448447000	406000	406000	406000	406000	2
341	20240216	130900	447635000	406500	406000	406500	406000	56
342	20240216	130800	424897000	406000	406000	406000	406000	1
343	20240216	130700	424491000	406000	406000	406000	406000	1
344	20240216	130600	424085000	406000	406000	406000	406000	2
345	20240216	130500	423273000	406000	406000	406000	406000	0
346	20240216	130400	423273000	406000	406000	406000	406000	1
347	20240216	130300	422867000	406000	406000	406000	406000	0
348	20240216	130200	422867000	406000	406000	406000	406000	2
349	20240216	130100	422055000	406000	406000	406000	406000	2
350	20240216	130000	421243000	406000	406000	406000	406000	0
351	20240216	125900	421243000	406000	406000	406000	406000	1
352	20240216	125800	420837000	406000	406000	406000	406000	0
353	20240216	125700	420837000	406000	406000	406000	406000	10
354	20240216	125600	416777000	406000	406000	406000	406000	0
355	20240216	125500	416777000	406000	406000	406000	406000	1
356	20240216	125400	416371000	406000	406000	406000	406000	0
357	20240216	125300	416371000	406000	406000	406000	406000	1
358	20240216	125200	415965000	406000	406000	406000	406000	2
359	20240216	125100	415153000	406000	406000	406000	406000	0
360	20240216	125000	415153000	406000	406000	406000	406000	1
361	20240216	124900	414747000	405500	405500	405500	405500	0
362	20240216	124800	414747000	405500	405500	405500	405500	0
363	20240216	124700	414747000	405500	405500	405500	405500	2
364	20240216	124600	413936000	406000	406000	406000	406000	0
365	20240216	124500	413936000	406000	406000	406000	406000	2
366	20240216	124400	413124000	406000	406000	406000	406000	3
367	20240216	124300	411906000	405500	405500	405500	405500	1
368	20240216	124200	411500500	405500	405500	405500	405500	16
369	20240216	124100	405012500	405500	405500	405500	405500	0
370	20240216	124000	405012500	405500	405500	405500	405500	34
371	20240216	123900	391225500	405500	405500	405500	405500	0
372	20240216	123800	391225500	405500	405500	405500	405500	1
373	20240216	123700	390820000	405500	405500	405500	405500	1
374	20240216	123600	390414500	405500	405500	405500	405500	0
375	20240216	123500	390414500	405500	405500	405500	405500	1
376	20240216	123400	390009000	405500	405500	405500	405500	0
377	20240216	123300	390009000	405500	405500	405500	405500	2
378	20240216	123200	389198000	405500	405500	405500	405500	0
379	20240216	123100	389198000	405500	405500	405500	405500	1
380	20240216	123000	388792500	405500	405500	405500	405500	1
381	20240216	122900	388387000	405500	405500	405500	405500	0
382	20240216	122800	388387000	405500	405500	405500	405500	1
383	20240216	122700	387981500	405500	405500	405500	405500	0
384	20240216	122600	387981500	405500	405500	405500	405500	0
385	20240216	122500	387981500	405500	405500	405500	405500	1
386	20240216	122400	387576000	405500	405500	405500	405500	0
387	20240216	122300	387576000	405500	405500	405500	405500	0
388	20240216	122200	387576000	405500	405500	405500	405500	1
389	20240216	122100	387170500	405000	405000	405000	405000	0
390	20240216	122000	387170500	405000	405500	405500	405000	2
391	20240216	121900	386360000	405500	405500	405500	405500	0
392	20240216	121800	386360000	405500	405500	405500	405500	5
393	20240216	121700	384332500	405000	405500	405500	405000	4
394	20240216	121600	382712000	405500	405500	405500	405500	0
395	20240216	121500	382712000	405500	405500	405500	405500	1
396	20240216	121400	382306500	405500	405500	405500	405500	0
397	20240216	121300	382306500	405500	405500	405500	405500	2
398	20240216	121200	381495500	405500	405500	405500	405500	2
399	20240216	121100	380684500	405500	405500	405500	405500	0
400	20240216	121000	380684500	405500	405000	405500	405000	2
401	20240216	120900	379874000	405500	405500	405500	405500	0
402	20240216	120800	379874000	405500	405500	405500	405500	1
403	20240216	120700	379468500	405500	405500	405500	405500	3
404	20240216	120600	378252000	405500	405500	405500	405500	0
405	20240216	120500	378252000	405500	405500	405500	405500	3
406	20240216	120400	377035500	405500	405500	405500	405500	0
407	20240216	120300	377035500	405500	405500	405500	405500	0
408	20240216	120200	377035500	405500	405500	405500	405500	1
409	20240216	120100	376630000	405500	405500	405500	405500	0
410	20240216	120000	376630000	405500	405500	405500	405000	5
411	20240216	115900	374603000	405500	405500	405500	405500	4
412	20240216	115800	372981000	405500	405500	405500	405500	4
413	20240216	115700	371359000	405500	405500	405500	405500	1
414	20240216	115600	370953500	405500	405500	405500	405500	7
415	20240216	115500	368115000	405500	405000	405500	405000	5
416	20240216	115400	366088000	405500	405500	405500	405500	3
417	20240216	115300	364871500	405500	405000	405500	405000	4
418	20240216	115200	363250000	405000	405500	405500	405000	18
419	20240216	115100	355951500	405500	405500	405500	405500	0
420	20240216	115000	355951500	405500	405500	405500	405500	4
421	20240216	114900	354329500	405500	405500	405500	405500	3
422	20240216	114800	353113000	405000	405500	405500	405000	2
423	20240216	114700	352302500	405500	405500	405500	405500	5
424	20240216	114600	350275000	405500	405500	405500	405500	0
425	20240216	114500	350275000	405500	405500	405500	405000	5
426	20240216	114400	348248000	405500	405500	405500	405500	2
427	20240216	114300	347437000	405500	405500	405500	405500	1
428	20240216	114200	347031500	405500	405500	405500	405500	3
429	20240216	114100	345815000	405500	405500	405500	405500	3
430	20240216	114000	344598500	405500	405500	405500	405500	3
431	20240216	113900	343382000	405500	405500	405500	405500	2
432	20240216	113800	342571000	405500	405500	405500	405500	4
433	20240216	113700	340949000	405000	405000	405000	405000	1
434	20240216	113600	340544000	405500	405500	405500	405500	3
435	20240216	113500	339327500	405500	405500	405500	405500	1
436	20240216	113400	338922000	405500	405000	405500	405000	3
437	20240216	113300	337706000	405500	405500	405500	405500	3
438	20240216	113200	336489500	405500	405500	405500	405500	8
439	20240216	113100	333245500	405500	405500	405500	405500	3
440	20240216	113000	332029000	405500	405500	405500	405500	3
441	20240216	112900	330812500	405500	405500	405500	405500	0
442	20240216	112800	330812500	405500	405500	405500	405500	5
443	20240216	112700	328785000	405500	405500	405500	405500	2
444	20240216	112600	327974000	404500	405000	405000	404500	3
445	20240216	112500	326759500	405000	406000	406000	405000	29
446	20240216	112400	314999500	406000	406000	406000	406000	1
447	20240216	112300	314593500	406000	406000	406000	406000	3
448	20240216	112200	313375500	406000	406000	406000	406000	4
449	20240216	112100	311751500	406000	406000	406000	406000	0
450	20240216	112000	311751500	406000	405500	406000	405500	22
451	20240216	111900	302829000	405500	405500	405500	405500	2
452	20240216	111800	302018000	405500	405500	405500	405500	1
453	20240216	111700	301612500	405500	405500	405500	405500	7
454	20240216	111600	298774000	405500	405500	405500	405500	6
455	20240216	111500	296341000	405000	405500	405500	405000	3
456	20240216	111400	295125000	405500	405500	405500	405500	3
457	20240216	111300	293908500	405500	405500	405500	405500	3
458	20240216	111200	292692000	405500	405500	405500	405500	0
459	20240216	111100	292692000	405500	405500	405500	405500	2
460	20240216	111000	291881000	405000	405000	405000	405000	1
461	20240216	110900	291476000	405500	405500	405500	405500	8
462	20240216	110800	288232000	405500	405500	405500	405500	3
463	20240216	110700	287015500	405000	405000	405000	405000	2
464	20240216	110600	286205500	405500	405500	405500	405500	2
465	20240216	110500	285394500	405000	405000	405000	405000	2
466	20240216	110400	284584500	405000	405000	405000	404500	40
467	20240216	110300	268385000	405000	405000	405000	405000	11
468	20240216	110200	263930000	405000	405000	405000	404500	6
469	20240216	110100	261500500	405000	405000	405000	405000	1
470	20240216	110000	261095500	405000	405000	405000	405000	3
471	20240216	105900	259880500	405000	405000	405000	405000	1
472	20240216	105800	259475500	405000	405000	405000	405000	3
473	20240216	105700	258260500	405000	404500	405000	404500	8
474	20240216	105600	255023000	405000	404500	405000	404500	5
475	20240216	105500	252999000	404500	403500	404500	403500	4
476	20240216	105400	251382000	404500	404500	404500	404500	2
477	20240216	105300	250573000	403500	403500	403500	403500	0
478	20240216	105200	250573000	403500	404500	405000	403500	14
479	20240216	105100	244909500	404500	404500	404500	404500	14
480	20240216	105000	239246500	404500	404500	404500	404500	0
481	20240216	104900	239246500	404500	404500	404500	404500	3
482	20240216	104800	238033000	404500	404500	404500	404500	3
483	20240216	104700	236819500	404500	404500	404500	404500	3
484	20240216	104600	235606000	404500	404500	404500	404500	2
485	20240216	104500	234797000	404000	404000	404000	404000	0
486	20240216	104400	234797000	404000	404000	404000	404000	7
487	20240216	104300	231969000	403500	403500	403500	403500	3
488	20240216	104200	230758500	403000	403000	403000	403000	0
489	20240216	104100	230758500	403000	403500	403500	403000	8
490	20240216	104000	227531000	404000	404000	404000	404000	3
491	20240216	103900	226319000	404000	404000	404000	404000	11
492	20240216	103800	221875000	404000	404000	404000	404000	4
493	20240216	103700	220259000	404000	404000	404000	404000	0
494	20240216	103600	220259000	404000	404000	404000	404000	3
495	20240216	103500	219047000	404000	404000	404000	404000	14
496	20240216	103400	213391000	404000	403500	404000	403500	5
497	20240216	103300	211372500	404000	404000	404000	404000	2
498	20240216	103200	210564500	404000	404000	404000	404000	5
499	20240216	103100	208544500	404000	404000	404000	404000	1
500	20240216	103000	208140500	404000	403500	404000	403500	4
501	20240216	102900	206525000	404000	404000	404000	404000	2
502	20240216	102800	205717000	403500	403500	403500	403500	10
503	20240216	102700	201682000	404000	403500	404000	403500	10
504	20240216	102600	197645000	403500	403500	403500	403500	0
505	20240216	102500	197645000	403500	403500	403500	403500	0
506	20240216	102400	197645000	403500	403500	403500	403500	0
507	20240216	102300	197645000	403500	403500	403500	403500	1
508	20240216	102200	197241500	403500	403500	403500	403500	0
509	20240216	102100	197241500	403500	403500	403500	403500	0
510	20240216	102000	197241500	403500	403000	403500	403000	2
511	20240216	101900	196435000	403000	403000	403000	403000	1
512	20240216	101800	196032000	404000	404000	404000	404000	0
513	20240216	101700	196032000	404000	404000	404000	404000	0
514	20240216	101600	196032000	404000	404000	404500	404000	15
515	20240216	101500	189971000	404000	404000	404000	404000	4
516	20240216	101400	188355000	404000	404000	404000	404000	0
517	20240216	101300	188355000	404000	404000	404000	404000	1
518	20240216	101200	187951000	403500	403500	403500	403500	9
519	20240216	101100	184319500	404000	404000	404000	404000	6
520	20240216	101000	181895500	403500	403500	403500	403500	11
521	20240216	100900	177457000	403500	403500	403500	403500	0
522	20240216	100800	177457000	403500	403500	403500	403500	1
523	20240216	100700	177053500	403500	403500	403500	403500	0
524	20240216	100600	177053500	403500	403500	403500	403500	0
525	20240216	100500	177053500	403500	403500	403500	403500	0
526	20240216	100400	177053500	403500	403500	403500	403500	15
527	20240216	100300	171001000	403500	403500	403500	403500	0
528	20240216	100200	171001000	403500	403500	403500	403500	0
529	20240216	100100	171001000	403500	403000	403500	403000	2
530	20240216	100000	170194500	403000	403500	403500	403000	2
531	20240216	095900	169388000	403500	403500	403500	403500	1
532	20240216	095800	168984500	403500	403500	403500	403500	13
533	20240216	095700	163739000	403500	403500	403500	403500	0
534	20240216	095600	163739000	403500	403500	403500	403500	1
535	20240216	095500	163335500	403500	403500	403500	403500	2
536	20240216	095400	162528500	403500	403500	403500	403500	0
537	20240216	095300	162528500	403500	403500	403500	403500	0
538	20240216	095200	162528500	403500	403500	403500	403000	34
539	20240216	095100	148821000	403500	403500	403500	403500	1
540	20240216	095000	148417500	404000	404000	404000	404000	4
541	20240216	094900	146801500	404000	404000	404000	404000	6
542	20240216	094800	144377500	404500	404000	404500	404000	25
543	20240216	094700	134277000	404000	403500	404000	403500	16
544	20240216	094600	127816000	403500	403500	403500	403500	5
545	20240216	094500	125798500	403000	403500	403500	403000	5
546	20240216	094400	123781500	403000	403000	403000	403000	1
547	20240216	094300	123378500	403500	403000	403500	403000	3
548	20240216	094200	122169000	403500	403500	403500	403500	0
549	20240216	094100	122169000	403500	403500	403500	403500	2
550	20240216	094000	121362000	403500	403500	403500	403500	7
551	20240216	093900	118537500	403500	403500	403500	403500	1
552	20240216	093800	118134000	403000	403000	403000	403000	5
553	20240216	093700	116119000	403000	403500	403500	403000	5
554	20240216	093600	114102500	402500	402500	402500	402500	0
555	20240216	093500	114102500	402500	402500	402500	402500	0
556	20240216	093400	114102500	402500	402500	402500	402500	1
557	20240216	093300	113700000	403500	402500	403500	402000	26
558	20240216	093200	103238500	402500	402500	402500	402500	1
559	20240216	093100	102836000	402500	402500	402500	402000	7
560	20240216	093000	100019000	402500	402500	403000	402500	10
561	20240216	092900	95993000	402000	402000	402000	402000	0
562	20240216	092800	95993000	402000	402000	402000	402000	0
563	20240216	092700	95993000	402000	402000	402000	402000	1
564	20240216	092600	95591000	403500	403500	403500	403500	0
565	20240216	092500	95591000	403500	403000	403500	403000	5
566	20240216	092400	93574000	403500	403500	403500	403500	0
567	20240216	092300	93574000	403500	402000	403500	402000	2
568	20240216	092200	92768500	403000	403000	403000	403000	4
569	20240216	092100	91156500	402500	402500	402500	402500	4
570	20240216	092000	89546500	402500	402500	402500	402500	17
571	20240216	091900	82704000	403000	403000	403000	403000	0
572	20240216	091800	82704000	403000	403000	403000	403000	0
573	20240216	091700	82704000	403000	403000	403000	403000	1
574	20240216	091600	82301000	403000	403000	403000	403000	6
575	20240216	091500	79883000	403500	402500	403500	402500	30
576	20240216	091400	67795000	402500	403000	403000	402500	3
577	20240216	091300	66587000	403000	403000	403000	403000	2
578	20240216	091200	65781000	403000	403500	403500	403000	9
579	20240216	091100	62153000	403500	403500	403500	403500	1
580	20240216	091000	61749500	402500	403000	403500	402500	7
581	20240216	090900	58930000	403000	403000	403000	403000	2
582	20240216	090800	58124000	403500	402500	403500	402000	7
583	20240216	090700	55305000	402500	403000	403000	402500	26
584	20240216	090600	44837500	403500	403000	403500	403000	2
585	20240216	090500	44031000	404000	404000	404000	404000	2
586	20240216	090400	43223000	403500	403500	404000	403500	12
587	20240216	090300	38380000	404000	403000	404000	403000	24
588	20240216	090200	28697000	404500	404500	404500	403500	13
589	20240216	090100	23442500	405000	402500	405000	402500	20
590	20240216	090000	15379000	403000	405000	405000	403000	38