KissMeData/036570/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191800	11668424000	213000	213000	213000	213000	2231
3	20240219	191700	11668424000	213000	213000	213000	213000	0
4	20240219	191600	11668424000	213000	213000	213000	213000	0
5	20240219	191500	11668424000	213000	213000	213000	213000	0
6	20240219	191400	11668424000	213000	213000	213000	213000	0
7	20240219	191300	11668424000	213000	213000	213000	213000	0
8	20240219	191200	11668424000	213000	213000	213000	213000	0
9	20240219	191100	11668424000	213000	213000	213000	213000	0
10	20240219	191000	11668424000	213000	213000	213000	213000	0
11	20240219	190900	11668424000	213000	213000	213000	213000	0
12	20240219	190800	11668424000	213000	213000	213000	213000	0
13	20240219	190700	11668424000	213000	213000	213000	213000	0
14	20240219	190600	11668424000	213000	213000	213000	213000	0
15	20240219	190500	11668424000	213000	213000	213000	213000	0
16	20240219	190400	11668424000	213000	213000	213000	213000	0
17	20240219	190300	11668424000	213000	213000	213000	213000	0
18	20240219	190200	11668424000	213000	213000	213000	213000	0
19	20240219	190100	11668424000	213000	213000	213000	213000	0
20	20240219	190000	11668424000	213000	213000	213000	213000	0
21	20240219	185900	11668424000	213000	213000	213000	213000	0
22	20240219	185800	11668424000	213000	213000	213000	213000	0
23	20240219	185700	11668424000	213000	213000	213000	213000	0
24	20240219	185600	11668424000	213000	213000	213000	213000	0
25	20240219	185500	11668424000	213000	213000	213000	213000	0
26	20240219	185400	11668424000	213000	213000	213000	213000	0
27	20240219	185300	11668424000	213000	213000	213000	213000	0
28	20240219	185200	11668424000	213000	213000	213000	213000	0
29	20240219	185100	11668424000	213000	213000	213000	213000	0
30	20240219	185000	11668424000	213000	213000	213000	213000	0
31	20240219	184900	11668424000	213000	213000	213000	213000	0
32	20240219	184800	11668424000	213000	213000	213000	213000	2231
33	20240219	184700	11668424000	213000	213000	213000	213000	0
34	20240219	184600	11668424000	213000	213000	213000	213000	0
35	20240219	184500	11668424000	213000	213000	213000	213000	0
36	20240219	184400	11668424000	213000	213000	213000	213000	0
37	20240219	184300	11668424000	213000	213000	213000	213000	0
38	20240219	184200	11668424000	213000	213000	213000	213000	0
39	20240219	184100	11668424000	213000	213000	213000	213000	0
40	20240219	184000	11668424000	213000	213000	213000	213000	0
41	20240219	183900	11668424000	213000	213000	213000	213000	0
42	20240219	183800	11668424000	213000	213000	213000	213000	0
43	20240219	183700	11668424000	213000	213000	213000	213000	0
44	20240219	183600	11668424000	213000	213000	213000	213000	0
45	20240219	183500	11668424000	213000	213000	213000	213000	0
46	20240219	183400	11668424000	213000	213000	213000	213000	0
47	20240219	183300	11668424000	213000	213000	213000	213000	0
48	20240219	183200	11668424000	213000	213000	213000	213000	0
49	20240219	183100	11668424000	213000	213000	213000	213000	0
50	20240219	183000	11668424000	213000	213000	213000	213000	0
51	20240219	182900	11668424000	213000	213000	213000	213000	0
52	20240219	182800	11668424000	213000	213000	213000	213000	0
53	20240219	182700	11668424000	213000	213000	213000	213000	0
54	20240219	182600	11668424000	213000	213000	213000	213000	0
55	20240219	182500	11668424000	213000	213000	213000	213000	0
56	20240219	182400	11668424000	213000	213000	213000	213000	0
57	20240219	182300	11668424000	213000	213000	213000	213000	0
58	20240219	182200	11668424000	213000	213000	213000	213000	0
59	20240219	182100	11668424000	213000	213000	213000	213000	0
60	20240219	182000	11668424000	213000	213000	213000	213000	0
61	20240219	181900	11668424000	213000	213000	213000	213000	0
62	20240219	181800	11668424000	213000	213000	213000	213000	2231
63	20240219	181700	11668424000	213000	213000	213000	213000	0
64	20240219	181600	11668424000	213000	213000	213000	213000	0
65	20240219	181500	11668424000	213000	213000	213000	213000	0
66	20240219	181400	11668424000	213000	213000	213000	213000	0
67	20240219	181300	11668424000	213000	213000	213000	213000	0
68	20240219	181200	11668424000	213000	213000	213000	213000	0
69	20240219	181100	11668424000	213000	213000	213000	213000	0
70	20240219	181000	11668424000	213000	213000	213000	213000	0
71	20240219	180900	11668424000	213000	213000	213000	213000	0
72	20240219	180800	11668424000	213000	213000	213000	213000	0
73	20240219	180700	11668424000	213000	213000	213000	213000	0
74	20240219	180600	11668424000	213000	213000	213000	213000	0
75	20240219	180500	11668424000	213000	213000	213000	213000	0
76	20240219	180400	11668424000	213000	213000	213000	213000	0
77	20240219	180300	11668424000	213000	213000	213000	213000	0
78	20240219	180200	11668424000	213000	213000	213000	213000	0
79	20240219	180100	11668424000	213000	213000	213000	213000	0
80	20240219	180000	11668424000	213000	213000	213000	213000	0
81	20240219	175900	11668424000	213000	213000	213000	213000	0
82	20240219	175800	11668424000	213000	213000	213000	213000	0
83	20240219	175700	11668424000	213000	213000	213000	213000	0
84	20240219	175600	11668424000	213000	213000	213000	213000	0
85	20240219	175500	11668424000	213000	213000	213000	213000	0
86	20240219	175400	11668424000	213000	213000	213000	213000	0
87	20240219	175300	11668424000	213000	213000	213000	213000	0
88	20240219	175200	11668424000	213000	213000	213000	213000	0
89	20240219	175100	11668424000	213000	213000	213000	213000	0
90	20240219	175000	11668424000	213000	213000	213000	213000	0
91	20240219	174900	11668424000	213000	213000	213000	213000	0
92	20240219	174800	11668424000	213000	213000	213000	213000	2231
93	20240219	174700	11668424000	213000	213000	213000	213000	0
94	20240219	174600	11668424000	213000	213000	213000	213000	0
95	20240219	174500	11668424000	213000	213000	213000	213000	0
96	20240219	174400	11668424000	213000	213000	213000	213000	0
97	20240219	174300	11668424000	213000	213000	213000	213000	0
98	20240219	174200	11668424000	213000	213000	213000	213000	0
99	20240219	174100	11668424000	213000	213000	213000	213000	0
100	20240219	174000	11668424000	213000	213000	213000	213000	0
101	20240219	173900	11668424000	213000	213000	213000	213000	0
102	20240219	173800	11668424000	213000	213000	213000	213000	0
103	20240219	173700	11668424000	213000	213000	213000	213000	0
104	20240219	173600	11668424000	213000	213000	213000	213000	0
105	20240219	173500	11668424000	213000	213000	213000	213000	0
106	20240219	173400	11668424000	213000	213000	213000	213000	0
107	20240219	173300	11668424000	213000	213000	213000	213000	0
108	20240219	173200	11668424000	213000	213000	213000	213000	0
109	20240219	173100	11668424000	213000	213000	213000	213000	0
110	20240219	173000	11668424000	213000	213000	213000	213000	0
111	20240219	172900	11668424000	213000	213000	213000	213000	0
112	20240219	172800	11668424000	213000	213000	213000	213000	0
113	20240219	172700	11668424000	213000	213000	213000	213000	0
114	20240219	172600	11668424000	213000	213000	213000	213000	0
115	20240219	172500	11668424000	213000	213000	213000	213000	0
116	20240219	172400	11668424000	213000	213000	213000	213000	0
117	20240219	172300	11668424000	213000	213000	213000	213000	0
118	20240219	172200	11668424000	213000	213000	213000	213000	0
119	20240219	172100	11668424000	213000	213000	213000	213000	0
120	20240219	172000	11668424000	213000	213000	213000	213000	0
121	20240219	171900	11668424000	213000	213000	213000	213000	0
122	20240219	171800	11668424000	213000	213000	213000	213000	2231
123	20240219	171700	11668424000	213000	213000	213000	213000	0
124	20240219	171600	11668424000	213000	213000	213000	213000	0
125	20240219	171500	11668424000	213000	213000	213000	213000	0
126	20240219	171400	11668424000	213000	213000	213000	213000	0
127	20240219	171300	11668424000	213000	213000	213000	213000	0
128	20240219	171200	11668424000	213000	213000	213000	213000	0
129	20240219	171100	11668424000	213000	213000	213000	213000	0
130	20240219	171000	11668424000	213000	213000	213000	213000	0
131	20240219	170900	11668424000	213000	213000	213000	213000	0
132	20240219	170800	11668424000	213000	213000	213000	213000	0
133	20240219	170700	11668424000	213000	213000	213000	213000	0
134	20240219	170600	11668424000	213000	213000	213000	213000	0
135	20240219	170500	11668424000	213000	213000	213000	213000	0
136	20240219	170400	11668424000	213000	213000	213000	213000	0
137	20240219	170300	11668424000	213000	213000	213000	213000	0
138	20240219	170200	11668424000	213000	213000	213000	213000	0
139	20240219	170100	11668424000	213000	213000	213000	213000	0
140	20240219	170000	11668424000	213000	213000	213000	213000	0
141	20240219	165900	11668424000	213000	213000	213000	213000	0
142	20240219	165800	11668424000	213000	213000	213000	213000	0
143	20240219	165700	11668424000	213000	213000	213000	213000	0
144	20240219	165600	11668424000	213000	213000	213000	213000	0
145	20240219	165500	11668424000	213000	213000	213000	213000	0
146	20240219	165400	11668424000	213000	213000	213000	213000	0
147	20240219	165300	11668424000	213000	213000	213000	213000	0
148	20240219	165200	11668424000	213000	213000	213000	213000	0
149	20240219	165100	11668424000	213000	213000	213000	213000	0
150	20240219	165000	11668424000	213000	213000	213000	213000	0
151	20240219	164900	11668424000	213000	213000	213000	213000	0
152	20240219	164800	11668424000	213000	213000	213000	213000	2231
153	20240219	164700	11668424000	213000	213000	213000	213000	0
154	20240219	164600	11668424000	213000	213000	213000	213000	0
155	20240219	164500	11668424000	213000	213000	213000	213000	0
156	20240219	164400	11668424000	213000	213000	213000	213000	0
157	20240219	164300	11668424000	213000	213000	213000	213000	0
158	20240219	164200	11668424000	213000	213000	213000	213000	0
159	20240219	164100	11668424000	213000	213000	213000	213000	0
160	20240219	164000	11668424000	213000	213000	213000	213000	0
161	20240219	163900	11668424000	213000	213000	213000	213000	0
162	20240219	163800	11668424000	213000	213000	213000	213000	0
163	20240219	163700	11668424000	213000	213000	213000	213000	0
164	20240219	163600	11668424000	213000	213000	213000	213000	0
165	20240219	163500	11668424000	213000	213000	213000	213000	0
166	20240219	163400	11668424000	213000	213000	213000	213000	0
167	20240219	163300	11668424000	213000	213000	213000	213000	0
168	20240219	163200	11668424000	213000	213000	213000	213000	0
169	20240219	163100	11668424000	213000	213000	213000	213000	0
170	20240219	163000	11668424000	213000	213000	213000	213000	0
171	20240219	162900	11668424000	213000	213000	213000	213000	0
172	20240219	162800	11668424000	213000	213000	213000	213000	0
173	20240219	162700	11668424000	213000	213000	213000	213000	0
174	20240219	162600	11668424000	213000	213000	213000	213000	0
175	20240219	162500	11668424000	213000	213000	213000	213000	0
176	20240219	162400	11668424000	213000	213000	213000	213000	0
177	20240219	162300	11668424000	213000	213000	213000	213000	0
178	20240219	162200	11668424000	213000	213000	213000	213000	0
179	20240219	162100	11668424000	213000	213000	213000	213000	0
180	20240219	162000	11668424000	213000	213000	213000	213000	0
181	20240219	161900	11668424000	213000	213000	213000	213000	0
182	20240219	161800	11668424000	213000	213000	213000	213000	2231
183	20240219	161700	11668424000	213000	213000	213000	213000	0
184	20240219	161600	11668424000	213000	213000	213000	213000	0
185	20240219	161500	11668424000	213000	213000	213000	213000	0
186	20240219	161400	11668424000	213000	213000	213000	213000	0
187	20240219	161300	11668424000	213000	213000	213000	213000	0
188	20240219	161200	11668424000	213000	213000	213000	213000	0
189	20240219	161100	11668424000	213000	213000	213000	213000	0
190	20240219	161000	11668424000	213000	213000	213000	213000	0
191	20240219	160900	11668424000	213000	213000	213000	213000	0
192	20240219	160800	11668424000	213000	213000	213000	213000	0
193	20240219	160700	11668424000	213000	213000	213000	213000	0
194	20240219	160600	11668424000	213000	213000	213000	213000	0
195	20240219	160500	11668424000	213000	213000	213000	213000	0
196	20240219	160400	11668424000	213000	213000	213000	213000	0
197	20240219	160300	11668424000	213000	213000	213000	213000	0
198	20240219	160200	11668424000	213000	213000	213000	213000	0
199	20240219	160100	11668424000	213000	213000	213000	213000	0
200	20240219	160000	11668424000	213000	213000	213000	213000	0
201	20240219	155900	11668424000	213000	213000	213000	213000	0
202	20240219	155800	11668424000	213000	213000	213000	213000	0
203	20240219	155700	11668424000	213000	213000	213000	213000	0
204	20240219	155600	11668424000	213000	213000	213000	213000	0
205	20240219	155500	11668424000	213000	213000	213000	213000	0
206	20240219	155400	11668424000	213000	213000	213000	213000	0
207	20240219	155300	11668424000	213000	213000	213000	213000	0
208	20240219	155200	11668424000	213000	213000	213000	213000	0
209	20240219	155100	11668424000	213000	213000	213000	213000	0
210	20240219	155000	11668424000	213000	213000	213000	213000	0
211	20240219	154900	11668424000	213000	213000	213000	213000	0
212	20240219	154800	11668424000	213000	213000	213000	213000	2231
213	20240219	154700	11668424000	213000	213000	213000	213000	0
214	20240219	154600	11668424000	213000	213000	213000	213000	0
215	20240219	154500	11668424000	213000	213000	213000	213000	0
216	20240219	154400	11668424000	213000	213000	213000	213000	0
217	20240219	154300	11668424000	213000	213000	213000	213000	0
218	20240219	154200	11668424000	213000	213000	213000	213000	0
219	20240219	154100	11668424000	213000	213000	213000	213000	0
220	20240219	154000	11668424000	213000	213000	213000	213000	0
221	20240219	153900	11668424000	213000	213000	213000	213000	0
222	20240219	153800	11668424000	213000	213000	213000	213000	0
223	20240219	153700	11668424000	213000	213000	213000	213000	0
224	20240219	153600	11668424000	213000	213000	213000	213000	0
225	20240219	153500	11668424000	213000	213000	213000	213000	0
226	20240219	153400	11668424000	213000	213000	213000	213000	0
227	20240219	153300	11668424000	213000	213000	213000	213000	0
228	20240219	153200	11668424000	213000	213000	213000	213000	0
229	20240219	153100	11668424000	213000	213000	213000	213000	0
230	20240219	153000	11668424000	213000	213000	213000	213000	2231
231	20240219	152900	11193221000	212500	212500	212500	212500	0
232	20240219	152800	11193221000	212500	212500	212500	212500	0
233	20240219	152700	11193221000	212500	212500	212500	212500	0
234	20240219	152600	11193221000	212500	212500	212500	212500	0
235	20240219	152500	11193221000	212500	212500	212500	212500	0
236	20240219	152400	11193221000	212500	212500	212500	212500	0
237	20240219	152300	11193221000	212500	212500	212500	212500	0
238	20240219	152200	11193221000	212500	212500	212500	212500	0
239	20240219	152100	11193221000	212500	212500	212500	212500	0
240	20240219	152000	11193221000	212500	212500	212500	212500	0
241	20240219	151900	11193221000	212500	212500	213000	212500	38
242	20240219	151800	11185144000	213000	212500	213000	212500	423
243	20240219	151700	11095059500	212500	212500	213000	212500	86
244	20240219	151600	11076772500	212500	213000	213000	212500	91
245	20240219	151500	11057414500	212500	212500	213000	212500	53
246	20240219	151400	11046141500	213000	212500	213000	212500	71
247	20240219	151300	11031039000	213000	213000	213000	212500	105
248	20240219	151200	11008716000	212500	213000	213000	212500	89
249	20240219	151100	10989777500	213000	213000	213000	212500	41
250	20240219	151000	10981047500	213000	212500	213000	212500	62
251	20240219	150900	10967863500	212500	213000	213000	212500	72
252	20240219	150800	10952549500	212500	213000	213000	212500	70
253	20240219	150700	10937668500	212500	213000	213000	212500	131
254	20240219	150600	10909769500	213000	213000	213500	212500	28
255	20240219	150500	10903799500	213000	212500	213000	212500	82
256	20240219	150400	10886337500	212500	213000	213000	212500	26
257	20240219	150300	10880802000	213000	213000	213500	212500	263
258	20240219	150200	10824780500	213000	213500	213500	213000	90
259	20240219	150100	10805601500	213000	213500	213500	213000	56
260	20240219	150000	10793657000	213000	213000	213500	212500	114
261	20240219	145900	10769361000	213000	213000	213500	213000	97
262	20240219	145800	10748695000	213500	213000	213500	213000	994
263	20240219	145700	10536961500	213000	213500	213500	213000	45
264	20240219	145600	10527364000	213000	213500	213500	213000	51
265	20240219	145500	10516493500	213500	213000	213500	213000	170
266	20240219	145400	10480263500	213000	213000	213500	213000	28
267	20240219	145300	10474288500	213500	213000	213500	213000	19
268	20240219	145200	10470233500	213500	213500	213500	213500	58
269	20240219	145100	10457850500	213500	213000	213500	213000	22
270	20240219	145000	10453154500	213500	213500	213500	213000	69
271	20240219	144900	10438424500	213000	213500	213500	213000	63
272	20240219	144800	10424982000	213500	213500	213500	213000	104
273	20240219	144700	10402778500	213500	213500	213500	213500	16
274	20240219	144600	10399362500	213500	213500	213500	213000	283
275	20240219	144500	10338953000	213000	213000	213500	213000	34
276	20240219	144400	10331702000	213500	213500	213500	213000	156
277	20240219	144300	10298455000	213500	213500	213500	213500	61
278	20240219	144200	10285431500	213000	213000	213500	213000	30
279	20240219	144100	10279031000	213500	213500	213500	213000	33
280	20240219	144000	10271992500	213500	213500	213500	213000	38
281	20240219	143900	10263891000	213000	213500	213500	213000	35
282	20240219	143800	10256426000	213500	213500	213500	213000	26
283	20240219	143700	10250876500	213000	213000	213500	213000	25
284	20240219	143600	10245543500	213500	213500	213500	213500	28
285	20240219	143500	10239565500	213500	213500	213500	213000	25
286	20240219	143400	10234233500	213500	213000	213500	213000	20
287	20240219	143300	10229964500	213500	213500	213500	213500	20
288	20240219	143200	10225694500	213500	213500	213500	213000	55
289	20240219	143100	10213954500	213500	213500	213500	213500	27
290	20240219	143000	10208190000	213000	213000	213500	213000	32
291	20240219	142900	10201361000	213500	213000	213500	213000	86
292	20240219	142800	10183012000	213500	213000	213500	213000	21
293	20240219	142700	10178529000	213500	213000	213500	213000	70
294	20240219	142600	10163585000	213500	214000	214000	213000	35
295	20240219	142500	10156104500	213500	214000	214000	213000	261
296	20240219	142400	10100380000	213500	213500	214000	213500	31
297	20240219	142300	10093747500	214000	213500	214000	213500	50
298	20240219	142200	10083064000	214000	214000	214000	213500	56
299	20240219	142100	10071084000	214000	214000	214000	213500	17
300	20240219	142000	10067446500	214000	214000	214000	213500	34
301	20240219	141900	10060171000	214000	214500	214500	214000	278
302	20240219	141800	10000672500	214000	214000	214500	214000	45
303	20240219	141700	9991030500	214500	214500	214500	214000	96
304	20240219	141600	9970463000	214500	214500	214500	214000	46
305	20240219	141500	9960597500	214000	214500	214500	214000	57
306	20240219	141400	9948377000	214000	214500	214500	214000	46
307	20240219	141300	9938516000	214000	214000	214000	214000	82
308	20240219	141200	9920968000	213500	213500	214000	213500	66
309	20240219	141100	9906847500	214000	214000	214000	213500	301
310	20240219	141000	9842434000	214500	214000	214500	213500	337
311	20240219	140900	9770315500	214000	214000	214000	213500	170
312	20240219	140800	9733936500	213500	213500	214000	213500	234
313	20240219	140700	9683961500	214000	214000	214000	213500	156
314	20240219	140600	9650578000	214000	213500	214000	213500	54
315	20240219	140500	9639024000	214000	213500	214000	213000	645
316	20240219	140400	9501313500	213500	213500	213500	213000	22
317	20240219	140300	9496617000	213500	213500	213500	213000	19
318	20240219	140200	9492561500	213500	213500	213500	213000	30
319	20240219	140100	9486157000	213000	213500	213500	213000	29
320	20240219	140000	9479966000	213500	213500	213500	213000	317
321	20240219	135900	9412289000	213500	213500	213500	213000	33
322	20240219	135800	9405244000	213500	213000	213500	213000	84
323	20240219	135700	9387344000	213500	213500	213500	213000	37
324	20240219	135600	9379445000	213000	213000	213500	213000	835
325	20240219	135500	9201580000	213000	212500	213000	212500	50
326	20240219	135400	9190937000	213000	213000	213000	212500	34
327	20240219	135300	9183704000	213000	213000	213000	212500	41
328	20240219	135200	9174978000	213000	213000	213000	212500	25
329	20240219	135100	9169654000	213000	212500	213000	212500	46
330	20240219	135000	9159857500	212500	213000	213000	212500	43
331	20240219	134900	9150701000	213000	213000	213000	213000	25
332	20240219	134800	9145376000	213000	212500	213000	212500	25
333	20240219	134700	9140051500	213000	213000	213000	213000	29
334	20240219	134600	9133874500	213000	213000	213000	213000	102
335	20240219	134500	9112148500	213000	213000	213000	213000	27
336	20240219	134400	9106397500	213000	213000	213000	213000	20
337	20240219	134300	9102137500	213000	212500	213000	212500	44
338	20240219	134200	9092768000	213000	213000	213000	213000	25
339	20240219	134100	9087443000	213000	213000	213000	212500	471
340	20240219	134000	8987134500	213000	213000	213000	212500	34
341	20240219	133900	8979902000	213000	213000	213000	212500	44
342	20240219	133800	8970535000	213000	213000	213000	212500	42
343	20240219	133700	8961597500	213000	213000	213000	212500	53
344	20240219	133600	8950321000	213000	213000	213000	212500	36
345	20240219	133500	8942655000	213000	213000	213000	212500	71
346	20240219	133400	8927555500	213000	213000	213000	212500	24
347	20240219	133300	8922444000	212500	212500	213000	212500	25
348	20240219	133200	8917120500	212500	213000	213000	212500	35
349	20240219	133100	8909667000	213000	213000	213000	212500	61
350	20240219	133000	8896689500	213000	213000	213000	213000	19
351	20240219	132900	8892642500	213000	213000	213000	212500	90
352	20240219	132800	8873473500	212500	213000	213000	212500	37
353	20240219	132700	8865596000	213000	213000	213000	212500	38
354	20240219	132600	8857502500	213000	213000	213000	212500	42
355	20240219	132500	8848558000	213000	213000	213000	212500	14
356	20240219	132400	8845576500	213000	212500	213000	212500	30
357	20240219	132300	8839187000	212500	213000	213000	212500	31
358	20240219	132200	8832586500	213000	212500	213000	212500	29
359	20240219	132100	8826410000	213000	213000	213000	212500	34
360	20240219	132000	8819170500	213000	213000	213000	212500	42
361	20240219	131900	8810232000	213000	213000	213000	212500	61
362	20240219	131800	8797260000	213000	213000	213000	213000	40
363	20240219	131700	8788740000	213000	212500	213000	212500	47
364	20240219	131600	8778744000	213000	213000	213000	212500	49
365	20240219	131500	8768314500	213000	212500	213000	212500	56
366	20240219	131400	8756405000	212500	212500	212500	212000	29
367	20240219	131300	8750243000	212500	213000	213000	212000	38
368	20240219	131200	8742167000	212500	212500	213000	212000	67
369	20240219	131100	8727930000	212500	212000	212500	212000	24
370	20240219	131000	8722835000	212500	212000	212500	212000	47
371	20240219	130900	8712855000	212500	212500	212500	212000	57
372	20240219	130800	8700765000	212500	212000	212500	212000	187
373	20240219	130700	8661032500	212500	212500	212500	212000	14
374	20240219	130600	8658058000	212500	212000	212500	212000	18
375	20240219	130500	8654241000	212000	212500	212500	212000	35
376	20240219	130400	8646813000	212500	212500	212500	212500	12
377	20240219	130300	8644263000	212500	212500	212500	212000	63
378	20240219	130200	8630876000	212500	212500	212500	212000	200
379	20240219	130100	8588407000	212500	212500	212500	212500	21
380	20240219	130000	8583944500	212000	212500	212500	212000	28
381	20240219	125900	8578005500	212500	212500	213000	212500	328
382	20240219	125800	8508305000	212500	212500	212500	212500	16
383	20240219	125700	8504905000	213000	213000	213000	213000	14
384	20240219	125600	8501923000	212500	213000	213000	212500	19
385	20240219	125500	8497881000	212500	212500	213000	212500	29
386	20240219	125400	8491715500	212500	213000	213000	212500	111
387	20240219	125300	8468126000	212500	213000	213000	212500	12
388	20240219	125200	8465570500	212500	213000	213000	212500	5
389	20240219	125100	8464506000	213000	212500	213000	212500	38
390	20240219	125000	8456426000	213000	213000	213000	212500	11
391	20240219	124900	8454085000	213000	212500	213000	212500	11
392	20240219	124800	8451742500	212500	213000	213000	212500	39
393	20240219	124700	8443450500	213000	213000	213000	212500	28
394	20240219	124600	8437497000	213000	213000	213000	212500	10
395	20240219	124500	8435368000	213000	213000	213000	212500	28
396	20240219	124400	8429410000	213000	212500	213000	212500	8
397	20240219	124300	8427708000	213000	212500	213000	212500	34
398	20240219	124200	8420478500	212500	213000	213000	212500	9
399	20240219	124100	8418562500	213000	213000	213000	213000	12
400	20240219	124000	8416006500	213000	213000	213500	213000	92
401	20240219	123900	8396409000	213500	213500	213500	213000	242
402	20240219	123800	8344851000	213000	213500	213500	213000	17
403	20240219	123700	8341223500	213500	213000	213500	213000	15
404	20240219	123600	8338023500	213500	213500	213500	213500	10
405	20240219	123500	8335888500	213000	213500	213500	213000	44
406	20240219	123400	8326514500	213000	213000	213500	212500	103
407	20240219	123300	8304575000	213000	213000	213000	213000	24
408	20240219	123200	8299463000	213000	213000	213000	213000	11
409	20240219	123100	8297120000	213000	213000	213000	213000	36
410	20240219	123000	8289452000	213000	213000	213000	212500	17
411	20240219	122900	8285832000	213000	213000	213000	213000	5
412	20240219	122800	8284767000	212500	213000	213000	212500	319
413	20240219	122700	8216970000	212500	213500	213500	212500	19
414	20240219	122600	8212922500	213500	213000	213500	213000	59
415	20240219	122500	8200346500	213000	213000	213500	213000	13
416	20240219	122400	8197576000	213000	213000	213500	213000	568
417	20240219	122300	8076587000	213500	213500	213500	213000	132
418	20240219	122200	8048454500	213000	213500	213500	213000	19
419	20240219	122100	8044399500	213500	213000	213500	213000	13
420	20240219	122000	8041624500	213500	213000	213500	213000	19
421	20240219	121900	8037570500	213000	213000	213000	213000	439
422	20240219	121800	7944063500	213000	213000	213000	212500	20
423	20240219	121700	7939806000	213000	212500	213000	212500	3
424	20240219	121600	7939167500	213000	212500	213000	212000	782
425	20240219	121500	7772989000	212000	212500	212500	212000	54
426	20240219	121400	7761520500	212500	212000	212500	212000	265
427	20240219	121300	7705210500	212000	212500	212500	212000	23
428	20240219	121200	7700329000	212500	212000	212500	212000	14
429	20240219	121100	7697356500	212000	212500	212500	212000	30
430	20240219	121000	7690989000	212500	212500	212500	212000	34
431	20240219	120900	7683774500	212000	212500	212500	212000	95
432	20240219	120800	7663623500	212000	212500	212500	212000	39
433	20240219	120700	7655341500	212500	212500	212500	212000	34
434	20240219	120600	7648125500	212000	212500	212500	212000	68
435	20240219	120500	7633682500	212500	212500	212500	212500	14
436	20240219	120400	7630707500	212500	212500	212500	212000	22
437	20240219	120300	7626033000	212500	212500	212500	212500	17
438	20240219	120200	7622420500	212500	212500	212500	212500	7
439	20240219	120100	7620933000	212500	212500	212500	212000	17
440	20240219	120000	7617326000	212000	212000	212500	212000	3
441	20240219	115900	7616689500	212000	212000	212500	212000	35
442	20240219	115800	7609261500	212000	212500	212500	212000	34
443	20240219	115700	7602046500	212000	212000	212000	211500	374
444	20240219	115600	7522759000	212000	212000	212000	211500	104
445	20240219	115500	7500711500	212000	212000	212000	212000	60
446	20240219	115400	7487991500	212000	212000	212000	211500	36
447	20240219	115300	7480360500	212000	212000	212000	212000	29
448	20240219	115200	7474212500	211500	212000	212500	211500	330
449	20240219	115100	7404248500	212500	212500	212500	212000	46
450	20240219	115000	7394485000	212000	212500	212500	212000	11
451	20240219	114900	7392151500	212500	212000	212500	212000	95
452	20240219	114800	7372004500	212500	212000	212500	212000	12
453	20240219	114700	7369459000	212000	212000	212500	212000	52
454	20240219	114600	7358428500	212000	212500	212500	212000	19
455	20240219	114500	7354399500	212500	211500	212500	211500	76
456	20240219	114400	7338293000	211500	212000	212000	211500	15
457	20240219	114300	7335115000	212000	211500	212000	211500	38
458	20240219	114200	7327067000	212000	211500	212000	211500	20
459	20240219	114100	7322828000	212000	211500	212000	211500	46
460	20240219	114000	7313076500	211500	212000	212000	211500	39
461	20240219	113900	7304821000	211500	212000	212000	211500	13
462	20240219	113800	7302070000	212000	212000	212000	211500	66
463	20240219	113700	7288084500	212000	211500	212000	211500	11
464	20240219	113600	7285757000	211500	212000	212000	211500	41
465	20240219	113500	7277076000	211500	212000	212000	211500	50
466	20240219	113400	7266494000	211500	212000	212500	211500	79
467	20240219	113300	7249768000	212500	212000	212500	212000	16
468	20240219	113200	7246374000	212000	212500	212500	212000	188
469	20240219	113100	7206510500	212500	211500	212500	211500	179
470	20240219	113000	7168512500	212000	212000	212000	211500	145
471	20240219	112900	7137780500	212000	212000	212000	211500	14
472	20240219	112800	7134816500	212000	211500	212000	211500	28
473	20240219	112700	7128888500	212000	212000	212000	211500	7
474	20240219	112600	7127407000	212000	212000	212000	211500	46
475	20240219	112500	7117668500	211500	211500	211500	211000	314
476	20240219	112400	7051264500	211500	211500	211500	211500	82
477	20240219	112300	7033921500	211000	211500	211500	211000	21
478	20240219	112200	7029487500	211500	211500	211500	211000	29
479	20240219	112100	7023364500	211500	211500	211500	211000	141
480	20240219	112000	6993550500	211500	211500	211500	211000	39
481	20240219	111900	6985316000	211000	211000	211000	211000	78
482	20240219	111800	6968858000	211000	211000	211000	211000	398
483	20240219	111700	6884880000	211000	211500	211500	211000	810
484	20240219	111600	6713936500	211500	211500	211500	211000	23
485	20240219	111500	6709078000	211500	211000	211500	211000	460
486	20240219	111400	6611794000	211000	211000	211500	211000	62
487	20240219	111300	6598708500	211500	211000	211500	211000	276
488	20240219	111200	6540446000	211000	211000	211000	211000	248
489	20240219	111100	6488118000	211000	211000	211000	211000	1708
490	20240219	111000	6127730000	211000	211000	211500	211000	44
491	20240219	110900	6118439500	211500	211000	211500	211000	110
492	20240219	110800	6095225500	211000	211500	211500	211000	28
493	20240219	110700	6089313000	211000	211500	211500	211000	7
494	20240219	110600	6087835500	211500	211500	211500	211000	93
495	20240219	110500	6068170500	211500	211500	211500	211000	541
496	20240219	110400	5953765000	211500	211500	212000	211500	514
497	20240219	110300	5845052000	212000	212000	212000	211500	946
498	20240219	110200	5644511000	212000	212500	212500	212000	70
499	20240219	110100	5629670000	212500	212500	212500	212000	41
500	20240219	110000	5620972500	212000	213000	213000	212000	1929
501	20240219	105900	5211056000	213000	213000	213000	213000	3
502	20240219	105800	5210417000	212500	213000	213000	212500	19
503	20240219	105700	5206378500	212500	212500	212500	212500	2
504	20240219	105600	5205953500	212500	212500	212500	212500	13
505	20240219	105500	5203191000	212500	212500	213000	212500	105
506	20240219	105400	5180828000	212500	213500	213500	212500	763
507	20240219	105300	5018308000	213500	213500	213500	213000	18
508	20240219	105200	5014466000	213000	213500	213500	213000	12
509	20240219	105100	5011909000	213000	213500	213500	213000	37
510	20240219	105000	5004027000	213000	213500	213500	213000	34
511	20240219	104900	4996783000	213500	213500	213500	213000	78
512	20240219	104800	4980162500	213000	213500	213500	213000	12
513	20240219	104700	4977601500	213000	213000	213000	213000	11
514	20240219	104600	4975258500	213000	212500	213500	212500	541
515	20240219	104500	4860035500	213000	213000	213000	212500	26
516	20240219	104400	4854505000	213000	212500	213000	212500	29
517	20240219	104300	4848328500	212500	213000	213000	212500	31
518	20240219	104200	4841726000	213000	213000	213000	213000	17
519	20240219	104100	4838105000	213000	212500	213000	212500	60
520	20240219	104000	4825332500	212500	213000	213000	212500	92
521	20240219	103900	4805746500	212500	213000	213000	212500	12
522	20240219	103800	4803195000	213000	213000	213000	212500	81
523	20240219	103700	4785943000	213000	213000	213000	212500	6
524	20240219	103600	4784666000	212500	213000	213000	212500	63
525	20240219	103500	4771253000	213000	213000	213000	213000	129
526	20240219	103400	4743776000	213000	213000	213000	212500	809
527	20240219	103300	4571463500	213000	213500	213500	213000	408
528	20240219	103200	4484391500	213500	213500	213500	213000	73
529	20240219	103100	4468806500	213500	213500	213500	213500	61
530	20240219	103000	4455783000	213500	213500	213500	213000	14
531	20240219	102900	4452797000	213500	213000	213500	213000	58
532	20240219	102800	4440418000	213000	213500	213500	213000	16
533	20240219	102700	4437003000	213500	213500	213500	213500	36
534	20240219	102600	4429317000	213500	213500	213500	213500	833
535	20240219	102500	4251471500	213500	213500	213500	213000	153
536	20240219	102400	4218822500	213000	213000	213500	213000	699
537	20240219	102300	4069921500	213000	212500	213000	212500	55
538	20240219	102200	4058213500	213000	212500	213000	212500	30
539	20240219	102100	4051827000	213000	213000	213000	212500	107
540	20240219	102000	4029036500	213000	212500	213000	212500	115
541	20240219	101900	4004545500	212500	212500	213000	212500	25
542	20240219	101800	3999232500	213000	213000	213000	213000	93
543	20240219	101700	3979423500	212500	212500	212500	212500	6
544	20240219	101600	3978148500	212500	213000	213000	212500	9
545	20240219	101500	3976232000	213000	212500	213000	212500	522
546	20240219	101400	3865285500	212500	212500	212500	212500	110
547	20240219	101300	3841910500	212500	212500	212500	212000	35
548	20240219	101200	3834478500	212500	212500	212500	212000	246
549	20240219	101100	3782230000	212500	212000	212500	212000	33
550	20240219	101000	3775230500	212000	212500	212500	212000	150
551	20240219	100900	3743361000	212500	212500	212500	212000	360
552	20240219	100800	3666884500	212000	212000	212500	212000	583
553	20240219	100700	3543287500	212000	212000	212500	212000	68
554	20240219	100600	3528844000	212000	212000	212500	212000	151
555	20240219	100500	3496807000	212000	212500	212500	212000	8
556	20240219	100400	3495110000	212500	213000	213000	212000	908
557	20240219	100300	3302157000	213000	212500	213000	212500	31
558	20240219	100200	3295556500	212500	212500	212500	212500	15
559	20240219	100100	3292369000	213000	213000	213000	212500	35
560	20240219	100000	3284927000	212500	212500	213000	212500	4
561	20240219	095900	3284076000	213000	213000	213000	212500	149
562	20240219	095800	3252344000	213000	213500	213500	213000	37
563	20240219	095700	3244460000	213000	213000	213500	212500	211
564	20240219	095600	3199521500	213000	212500	213000	212500	45
565	20240219	095500	3189958000	213000	212500	213000	212500	49
566	20240219	095400	3179540000	213000	213000	213000	213000	67
567	20240219	095300	3165269000	213000	213000	213000	212500	91
568	20240219	095200	3145888000	213000	213000	213000	213000	348
569	20240219	095100	3071764000	213000	213000	213500	213000	352
570	20240219	095000	2996787500	213000	213500	213500	213000	15
571	20240219	094900	2993587500	213500	213500	213500	213000	99
572	20240219	094800	2972452000	213000	214000	214000	213000	588
573	20240219	094700	2846915000	213500	213500	213500	213500	2
574	20240219	094600	2846488000	213500	214000	214000	213500	92
575	20240219	094500	2826830000	214000	214000	214000	214000	154
576	20240219	094400	2793874000	214000	214000	214000	214000	13
577	20240219	094300	2791092000	214000	213500	214000	213500	553
578	20240219	094200	2673022500	213500	214000	214000	213500	21
579	20240219	094100	2668538000	213500	213500	214000	213500	229
580	20240219	094000	2619607500	214000	213500	214000	213500	24
581	20240219	093900	2614473000	213500	213500	213500	213500	373
582	20240219	093800	2534837500	213500	213000	213500	212500	172
583	20240219	093700	2498189500	213000	213000	213000	213000	315
584	20240219	093600	2431094500	212500	213000	213000	212500	59
585	20240219	093500	2418528500	213000	213000	213000	213000	76
586	20240219	093400	2402340500	213000	213500	213500	212500	804
587	20240219	093300	2231114000	213500	213500	213500	213500	37
588	20240219	093200	2223214500	214000	214000	214000	213500	608
589	20240219	093100	2093400500	214000	214000	214500	213500	107
590	20240219	093000	2070502500	214000	214000	214500	214000	177
591	20240219	092900	2032622500	214000	214000	214000	213500	52
592	20240219	092800	2021495000	214000	214000	214000	214000	46
593	20240219	092700	2011651000	214000	214000	214500	214000	489
594	20240219	092600	1906966500	214000	213500	214000	213000	47
595	20240219	092500	1896936500	213000	213500	214000	213000	490
596	20240219	092400	1792321500	213500	214000	214000	213500	652
597	20240219	092300	1652795500	214000	215000	215000	214000	417
598	20240219	092200	1563238500	215000	214500	215000	214500	183
599	20240219	092100	1523933000	214500	215000	215000	214500	532
600	20240219	092000	1409791500	214500	214500	215000	214500	770
601	20240219	091900	1244626000	214500	214000	214500	214000	513
602	20240219	091800	1134781500	213500	214000	214000	213500	118
603	20240219	091700	1109586500	213500	213500	214000	213500	67
604	20240219	091600	1095260500	213500	213500	214000	213500	41
605	20240219	091500	1086502500	213500	213000	214000	213000	116
606	20240219	091400	1061750000	213000	213500	213500	213000	421
607	20240219	091300	971929000	213500	213500	213500	213000	179
608	20240219	091200	933723000	213500	213500	213500	213500	79
609	20240219	091100	916856500	213500	213500	214000	213500	180
610	20240219	091000	878424500	213500	213000	213500	213000	278
611	20240219	090900	819080500	213500	213000	213500	213000	156
612	20240219	090800	785787000	213500	213500	213500	213500	171
613	20240219	090700	749278500	213500	213500	213500	213000	263
614	20240219	090600	693138500	213500	214000	214000	213500	91
615	20240219	090500	673708500	213500	213500	214000	213500	155
616	20240219	090400	640600000	214000	214000	214000	213000	485
617	20240219	090300	536875500	214000	213500	214000	213000	707
618	20240219	090200	385857500	213500	214000	214000	213500	254
619	20240219	090100	331518500	214000	214500	214500	212000	1165
620	20240219	090000	83152000	214500	214500	215000	213500	385