KissMeData/002380/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	183700	8827374500	271000	271000	271000	271000	744
3	20240221	183600	8827374500	271000	271000	271000	271000	0
4	20240221	183500	8827374500	271000	271000	271000	271000	0
5	20240221	183400	8827374500	271000	271000	271000	271000	0
6	20240221	183300	8827374500	271000	271000	271000	271000	0
7	20240221	183200	8827374500	271000	271000	271000	271000	0
8	20240221	183100	8827374500	271000	271000	271000	271000	0
9	20240221	183000	8827374500	271000	271000	271000	271000	0
10	20240221	182900	8827374500	271000	271000	271000	271000	0
11	20240221	182800	8827374500	271000	271000	271000	271000	0
12	20240221	182700	8827374500	271000	271000	271000	271000	0
13	20240221	182600	8827374500	271000	271000	271000	271000	0
14	20240221	182500	8827374500	271000	271000	271000	271000	0
15	20240221	182400	8827374500	271000	271000	271000	271000	0
16	20240221	182300	8827374500	271000	271000	271000	271000	0
17	20240221	182200	8827374500	271000	271000	271000	271000	0
18	20240221	182100	8827374500	271000	271000	271000	271000	0
19	20240221	182000	8827374500	271000	271000	271000	271000	0
20	20240221	181900	8827374500	271000	271000	271000	271000	0
21	20240221	181800	8827374500	271000	271000	271000	271000	0
22	20240221	181700	8827374500	271000	271000	271000	271000	0
23	20240221	181600	8827374500	271000	271000	271000	271000	0
24	20240221	181500	8827374500	271000	271000	271000	271000	0
25	20240221	181400	8827374500	271000	271000	271000	271000	0
26	20240221	181300	8827374500	271000	271000	271000	271000	0
27	20240221	181200	8827374500	271000	271000	271000	271000	0
28	20240221	181100	8827374500	271000	271000	271000	271000	0
29	20240221	181000	8827374500	271000	271000	271000	271000	0
30	20240221	180900	8827374500	271000	271000	271000	271000	0
31	20240221	180800	8827374500	271000	271000	271000	271000	0
32	20240221	180700	8827374500	271000	271000	271000	271000	744
33	20240221	180600	8827374500	271000	271000	271000	271000	0
34	20240221	180500	8827374500	271000	271000	271000	271000	0
35	20240221	180400	8827374500	271000	271000	271000	271000	0
36	20240221	180300	8827374500	271000	271000	271000	271000	0
37	20240221	180200	8827374500	271000	271000	271000	271000	0
38	20240221	180100	8827374500	271000	271000	271000	271000	0
39	20240221	180000	8827374500	271000	271000	271000	271000	0
40	20240221	175900	8827374500	271000	271000	271000	271000	0
41	20240221	175800	8827374500	271000	271000	271000	271000	0
42	20240221	175700	8827374500	271000	271000	271000	271000	0
43	20240221	175600	8827374500	271000	271000	271000	271000	0
44	20240221	175500	8827374500	271000	271000	271000	271000	0
45	20240221	175400	8827374500	271000	271000	271000	271000	0
46	20240221	175300	8827374500	271000	271000	271000	271000	0
47	20240221	175200	8827374500	271000	271000	271000	271000	0
48	20240221	175100	8827374500	271000	271000	271000	271000	0
49	20240221	175000	8827374500	271000	271000	271000	271000	0
50	20240221	174900	8827374500	271000	271000	271000	271000	0
51	20240221	174800	8827374500	271000	271000	271000	271000	0
52	20240221	174700	8827374500	271000	271000	271000	271000	0
53	20240221	174600	8827374500	271000	271000	271000	271000	0
54	20240221	174500	8827374500	271000	271000	271000	271000	0
55	20240221	174400	8827374500	271000	271000	271000	271000	0
56	20240221	174300	8827374500	271000	271000	271000	271000	0
57	20240221	174200	8827374500	271000	271000	271000	271000	0
58	20240221	174100	8827374500	271000	271000	271000	271000	0
59	20240221	174000	8827374500	271000	271000	271000	271000	0
60	20240221	173900	8827374500	271000	271000	271000	271000	0
61	20240221	173800	8827374500	271000	271000	271000	271000	0
62	20240221	173700	8827374500	271000	271000	271000	271000	744
63	20240221	173600	8827374500	271000	271000	271000	271000	0
64	20240221	173500	8827374500	271000	271000	271000	271000	0
65	20240221	173400	8827374500	271000	271000	271000	271000	0
66	20240221	173300	8827374500	271000	271000	271000	271000	0
67	20240221	173200	8827374500	271000	271000	271000	271000	0
68	20240221	173100	8827374500	271000	271000	271000	271000	0
69	20240221	173000	8827374500	271000	271000	271000	271000	0
70	20240221	172900	8827374500	271000	271000	271000	271000	0
71	20240221	172800	8827374500	271000	271000	271000	271000	0
72	20240221	172700	8827374500	271000	271000	271000	271000	0
73	20240221	172600	8827374500	271000	271000	271000	271000	0
74	20240221	172500	8827374500	271000	271000	271000	271000	0
75	20240221	172400	8827374500	271000	271000	271000	271000	0
76	20240221	172300	8827374500	271000	271000	271000	271000	0
77	20240221	172200	8827374500	271000	271000	271000	271000	0
78	20240221	172100	8827374500	271000	271000	271000	271000	0
79	20240221	172000	8827374500	271000	271000	271000	271000	0
80	20240221	171900	8827374500	271000	271000	271000	271000	0
81	20240221	171800	8827374500	271000	271000	271000	271000	0
82	20240221	171700	8827374500	271000	271000	271000	271000	0
83	20240221	171600	8827374500	271000	271000	271000	271000	0
84	20240221	171500	8827374500	271000	271000	271000	271000	0
85	20240221	171400	8827374500	271000	271000	271000	271000	0
86	20240221	171300	8827374500	271000	271000	271000	271000	0
87	20240221	171200	8827374500	271000	271000	271000	271000	0
88	20240221	171100	8827374500	271000	271000	271000	271000	0
89	20240221	171000	8827374500	271000	271000	271000	271000	0
90	20240221	170900	8827374500	271000	271000	271000	271000	0
91	20240221	170800	8827374500	271000	271000	271000	271000	0
92	20240221	170700	8827374500	271000	271000	271000	271000	744
93	20240221	170600	8827374500	271000	271000	271000	271000	0
94	20240221	170500	8827374500	271000	271000	271000	271000	0
95	20240221	170400	8827374500	271000	271000	271000	271000	0
96	20240221	170300	8827374500	271000	271000	271000	271000	0
97	20240221	170200	8827374500	271000	271000	271000	271000	0
98	20240221	170100	8827374500	271000	271000	271000	271000	0
99	20240221	170000	8827374500	271000	271000	271000	271000	0
100	20240221	165900	8827374500	271000	271000	271000	271000	0
101	20240221	165800	8827374500	271000	271000	271000	271000	0
102	20240221	165700	8827374500	271000	271000	271000	271000	0
103	20240221	165600	8827374500	271000	271000	271000	271000	0
104	20240221	165500	8827374500	271000	271000	271000	271000	0
105	20240221	165400	8827374500	271000	271000	271000	271000	0
106	20240221	165300	8827374500	271000	271000	271000	271000	0
107	20240221	165200	8827374500	271000	271000	271000	271000	0
108	20240221	165100	8827374500	271000	271000	271000	271000	0
109	20240221	165000	8827374500	271000	271000	271000	271000	0
110	20240221	164900	8827374500	271000	271000	271000	271000	0
111	20240221	164800	8827374500	271000	271000	271000	271000	0
112	20240221	164700	8827374500	271000	271000	271000	271000	0
113	20240221	164600	8827374500	271000	271000	271000	271000	0
114	20240221	164500	8827374500	271000	271000	271000	271000	0
115	20240221	164400	8827374500	271000	271000	271000	271000	0
116	20240221	164300	8827374500	271000	271000	271000	271000	0
117	20240221	164200	8827374500	271000	271000	271000	271000	0
118	20240221	164100	8827374500	271000	271000	271000	271000	0
119	20240221	164000	8827374500	271000	271000	271000	271000	0
120	20240221	163900	8827374500	271000	271000	271000	271000	0
121	20240221	163800	8827374500	271000	271000	271000	271000	0
122	20240221	163700	8827374500	271000	271000	271000	271000	744
123	20240221	163600	8827374500	271000	271000	271000	271000	0
124	20240221	163500	8827374500	271000	271000	271000	271000	0
125	20240221	163400	8827374500	271000	271000	271000	271000	0
126	20240221	163300	8827374500	271000	271000	271000	271000	0
127	20240221	163200	8827374500	271000	271000	271000	271000	0
128	20240221	163100	8827374500	271000	271000	271000	271000	0
129	20240221	163000	8827374500	271000	271000	271000	271000	0
130	20240221	162900	8827374500	271000	271000	271000	271000	0
131	20240221	162800	8827374500	271000	271000	271000	271000	0
132	20240221	162700	8827374500	271000	271000	271000	271000	0
133	20240221	162600	8827374500	271000	271000	271000	271000	0
134	20240221	162500	8827374500	271000	271000	271000	271000	0
135	20240221	162400	8827374500	271000	271000	271000	271000	0
136	20240221	162300	8827374500	271000	271000	271000	271000	0
137	20240221	162200	8827374500	271000	271000	271000	271000	0
138	20240221	162100	8827374500	271000	271000	271000	271000	0
139	20240221	162000	8827374500	271000	271000	271000	271000	0
140	20240221	161900	8827374500	271000	271000	271000	271000	0
141	20240221	161800	8827374500	271000	271000	271000	271000	0
142	20240221	161700	8827374500	271000	271000	271000	271000	0
143	20240221	161600	8827374500	271000	271000	271000	271000	0
144	20240221	161500	8827374500	271000	271000	271000	271000	0
145	20240221	161400	8827374500	271000	271000	271000	271000	0
146	20240221	161300	8827374500	271000	271000	271000	271000	0
147	20240221	161200	8827374500	271000	271000	271000	271000	0
148	20240221	161100	8827374500	271000	271000	271000	271000	0
149	20240221	161000	8827374500	271000	271000	271000	271000	0
150	20240221	160900	8827374500	271000	271000	271000	271000	0
151	20240221	160800	8827374500	271000	271000	271000	271000	0
152	20240221	160700	8827374500	271000	271000	271000	271000	744
153	20240221	160600	8827374500	271000	271000	271000	271000	0
154	20240221	160500	8827374500	271000	271000	271000	271000	0
155	20240221	160400	8827374500	271000	271000	271000	271000	0
156	20240221	160300	8827374500	271000	271000	271000	271000	0
157	20240221	160200	8827374500	271000	271000	271000	271000	0
158	20240221	160100	8827374500	271000	271000	271000	271000	0
159	20240221	160000	8827374500	271000	271000	271000	271000	0
160	20240221	155900	8827374500	271000	271000	271000	271000	0
161	20240221	155800	8827374500	271000	271000	271000	271000	0
162	20240221	155700	8827374500	271000	271000	271000	271000	0
163	20240221	155600	8827374500	271000	271000	271000	271000	0
164	20240221	155500	8827374500	271000	271000	271000	271000	0
165	20240221	155400	8827374500	271000	271000	271000	271000	0
166	20240221	155300	8827374500	271000	271000	271000	271000	0
167	20240221	155200	8827374500	271000	271000	271000	271000	0
168	20240221	155100	8827374500	271000	271000	271000	271000	0
169	20240221	155000	8827374500	271000	271000	271000	271000	0
170	20240221	154900	8827374500	271000	271000	271000	271000	0
171	20240221	154800	8827374500	271000	271000	271000	271000	0
172	20240221	154700	8827374500	271000	271000	271000	271000	0
173	20240221	154600	8827374500	271000	271000	271000	271000	0
174	20240221	154500	8827374500	271000	271000	271000	271000	0
175	20240221	154400	8827374500	271000	271000	271000	271000	0
176	20240221	154300	8827374500	271000	271000	271000	271000	0
177	20240221	154200	8827374500	271000	271000	271000	271000	0
178	20240221	154100	8827374500	271000	271000	271000	271000	0
179	20240221	154000	8827374500	271000	271000	271000	271000	0
180	20240221	153900	8827374500	271000	271000	271000	271000	0
181	20240221	153800	8827374500	271000	271000	271000	271000	0
182	20240221	153700	8827374500	271000	271000	271000	271000	744
183	20240221	153600	8827374500	271000	271000	271000	271000	0
184	20240221	153500	8827374500	271000	271000	271000	271000	0
185	20240221	153400	8827374500	271000	271000	271000	271000	0
186	20240221	153300	8827374500	271000	271000	271000	271000	0
187	20240221	153200	8827374500	271000	271000	271000	271000	0
188	20240221	153100	8827374500	271000	271000	271000	271000	0
189	20240221	153000	8827374500	271000	271000	271000	271000	744
190	20240221	152900	8625750500	271000	271000	271000	271000	0
191	20240221	152800	8625750500	271000	271000	271000	271000	0
192	20240221	152700	8625750500	271000	271000	271000	271000	0
193	20240221	152600	8625750500	271000	271000	271000	271000	0
194	20240221	152500	8625750500	271000	271000	271000	271000	0
195	20240221	152400	8625750500	271000	271000	271000	271000	0
196	20240221	152300	8625750500	271000	271000	271000	271000	0
197	20240221	152200	8625750500	271000	271000	271000	271000	0
198	20240221	152100	8625750500	271000	271000	271000	271000	0
199	20240221	152000	8625750500	271000	271000	271000	271000	0
200	20240221	151900	8625750500	271000	271500	272000	271000	42
201	20240221	151800	8614347500	271500	271000	272000	271000	137
202	20240221	151700	8577147500	271500	271000	271500	271000	22
203	20240221	151600	8571176500	271000	271000	271500	271000	40
204	20240221	151500	8560329500	271000	272000	272000	271000	370
205	20240221	151400	8459892000	272000	271000	272000	271000	42
206	20240221	151300	8448487000	271000	271000	271000	270500	67
207	20240221	151200	8430332000	270500	270000	270500	270000	118
208	20240221	151100	8398420500	270500	271000	271000	270500	181
209	20240221	151000	8349431500	271000	271500	271500	271000	9
210	20240221	150900	8346990500	271000	271000	271500	270500	55
211	20240221	150800	8332063000	270500	272000	272500	270500	830
212	20240221	150700	8106792000	272500	271500	272500	271500	149
213	20240221	150600	8066321000	272500	271500	273000	271000	133
214	20240221	150500	8030120000	271000	272000	272000	271000	181
215	20240221	150400	7980972000	271000	270500	271500	270500	87
216	20240221	150300	7957372000	271500	271500	271500	270500	40
217	20240221	150200	7946526500	270500	271500	271500	270500	16
218	20240221	150100	7942190500	271500	269000	272000	269000	581
219	20240221	150000	7785453500	269500	269500	270000	269000	408
220	20240221	145900	7675617000	270000	269500	270000	269500	39
221	20240221	145800	7665099000	269500	269500	270000	269500	43
222	20240221	145700	7653503500	269500	270000	270000	269500	85
223	20240221	145600	7630584000	269500	269500	270000	269500	84
224	20240221	145500	7607941000	269500	269500	270000	269500	68
225	20240221	145400	7589613000	269500	270000	270000	269500	68
226	20240221	145300	7571276000	269500	269500	270000	269500	46
227	20240221	145200	7558875500	270000	269500	270000	269500	47
228	20240221	145100	7546204500	269500	270000	270000	269500	75
229	20240221	145000	7525982000	269500	269500	270000	269500	13
230	20240221	144900	7522478000	269500	269500	270000	269500	51
231	20240221	144800	7508729500	269500	270000	270000	269500	37
232	20240221	144700	7498745500	269500	269500	270000	269500	22
233	20240221	144600	7492816000	269500	270000	270000	269500	94
234	20240221	144500	7467474500	270000	270000	270000	269500	81
235	20240221	144400	7445614500	270000	269500	270000	269500	10
236	20240221	144300	7442918500	269500	269500	270000	269500	60
237	20240221	144200	7426744000	269500	269500	270000	269500	19
238	20240221	144100	7421619500	269500	269500	270000	269500	41
239	20240221	144000	7410558000	269500	269000	269500	269000	181
240	20240221	143900	7361797500	269000	268500	269500	268500	40
241	20240221	143800	7351038500	268500	268500	269500	268500	128
242	20240221	143700	7316630000	268500	268500	268500	268500	25
243	20240221	143600	7309917500	268500	268500	268500	268500	16
244	20240221	143500	7305621500	268500	268500	269000	268500	50
245	20240221	143400	7292191500	268500	269000	269500	268500	295
246	20240221	143300	7212843000	269000	269000	269500	269000	26
247	20240221	143200	7205848500	269000	269500	269500	269000	71
248	20240221	143100	7186743500	269000	269000	269500	269000	25
249	20240221	143000	7180018000	269000	269000	269000	269000	15
250	20240221	142900	7175983000	269000	269000	269500	269000	111
251	20240221	142800	7146123000	269000	269000	269500	269000	40
252	20240221	142700	7135359000	269000	269000	269000	269000	57
253	20240221	142600	7120026000	269000	269000	269500	269000	19
254	20240221	142500	7114912500	269500	269500	269500	269000	151
255	20240221	142400	7074288000	269500	269000	269500	269000	32
256	20240221	142300	7065679500	269000	269000	269500	269000	15
257	20240221	142200	7061644000	269500	269500	269500	269500	11
258	20240221	142100	7058679500	269500	269500	270000	269500	79
259	20240221	142000	7037385000	269500	269500	269500	269500	2
260	20240221	141900	7036846000	269500	270000	270000	269500	20
261	20240221	141800	7031455000	269500	270000	270000	269500	36
262	20240221	141700	7021747000	269500	269500	269500	269500	34
263	20240221	141600	7012584000	269500	269500	270000	269500	27
264	20240221	141500	7005306000	269500	270000	270000	269500	27
265	20240221	141400	6998025500	269500	269500	270000	269500	31
266	20240221	141300	6989660500	269500	269500	270000	269500	54
267	20240221	141200	6975098000	270000	269500	270000	269500	13
268	20240221	141100	6971592500	269500	269500	270000	269500	36
269	20240221	141000	6961883500	270000	269500	270000	269500	27
270	20240221	140900	6954606000	270000	269500	270000	269500	76
271	20240221	140800	6934105500	269500	270000	270000	269500	35
272	20240221	140700	6924659000	269500	270000	270000	269500	41
273	20240221	140600	6913607500	269500	269500	270000	269500	152
274	20240221	140500	6872642500	269500	270000	270000	269500	56
275	20240221	140400	6857529000	270000	270000	270500	270000	70
276	20240221	140300	6838614500	270000	270000	270000	270000	19
277	20240221	140200	6833484500	270000	270000	270000	270000	36
278	20240221	140100	6823764500	270000	269500	270500	269500	176
279	20240221	140000	6776208500	269500	269000	269500	269000	122
280	20240221	135900	6743335500	269000	269500	269500	268500	46
281	20240221	135800	6730967000	268500	269000	269500	268500	65
282	20240221	135700	6713493500	269500	269000	269500	268500	200
283	20240221	135600	6659683500	269000	269000	269500	269000	102
284	20240221	135500	6632245000	269000	269000	269000	269000	37
285	20240221	135400	6622292000	269000	268500	269500	268500	143
286	20240221	135300	6583829500	269000	269500	269500	268500	74
287	20240221	135200	6563945000	268500	269000	269500	268500	107
288	20240221	135100	6535192000	269500	269000	269500	268500	281
289	20240221	135000	6459618500	269000	269000	269500	269000	62
290	20240221	134900	6442936000	269000	269000	269500	269000	67
291	20240221	134800	6424900500	269000	269000	269500	269000	112
292	20240221	134700	6394772000	269000	269000	269500	269000	74
293	20240221	134600	6374863000	269500	269000	269500	269000	76
294	20240221	134500	6354418500	269000	269500	269500	269000	129
295	20240221	134400	6319703000	269500	269500	269500	269000	124
296	20240221	134300	6286316000	269500	269500	270000	269500	60
297	20240221	134200	6270144500	269500	269500	269500	269500	45
298	20240221	134100	6258017000	269500	269500	270000	269000	130
299	20240221	134000	6222986000	269500	269500	269500	269000	79
300	20240221	133900	6201712000	269500	269500	269500	269500	56
301	20240221	133800	6186620000	269500	270000	270000	269500	51
302	20240221	133700	6172874500	269500	269000	269500	269000	102
303	20240221	133600	6145393500	269500	269500	269500	269000	38
304	20240221	133500	6135166000	269000	269500	269500	269000	83
305	20240221	133400	6112814500	269500	269000	270000	269000	150
306	20240221	133300	6072405000	269000	269000	269500	269000	112
307	20240221	133200	6042270500	269000	270000	270000	269000	770
308	20240221	133100	5834512500	270000	270500	270500	270000	76
309	20240221	133000	5813991500	270000	270500	270500	270000	70
310	20240221	132900	5795090500	270000	270000	270500	270000	302
311	20240221	132800	5713549500	270500	270000	270500	270000	35
312	20240221	132700	5704094000	270000	270000	270500	270000	66
313	20240221	132600	5686271500	270000	270000	270000	270000	70
314	20240221	132500	5667371500	270000	270500	270500	270000	115
315	20240221	132400	5636267000	270500	270500	270500	270000	143
316	20240221	132300	5597611000	270000	270500	271000	270000	141
317	20240221	132200	5559501000	271000	270500	271000	270500	109
318	20240221	132100	5530012000	270500	270500	270500	270500	121
319	20240221	132000	5497281500	270500	270500	271000	270500	70
320	20240221	131900	5478341000	271000	270500	271000	270000	119
321	20240221	131800	5446159000	270500	271000	271000	270500	103
322	20240221	131700	5418287000	270500	271000	271000	270500	84
323	20240221	131600	5395545000	271000	270500	271500	270500	256
324	20240221	131500	5326120000	270500	270500	271000	270500	171
325	20240221	131400	5279853500	270500	270500	270500	270500	129
326	20240221	131300	5244959000	270500	270500	271000	270500	64
327	20240221	131200	5227643500	270500	270500	270500	270500	68
328	20240221	131100	5209249500	270500	271000	271000	270500	90
329	20240221	131000	5184880000	271000	271000	271500	271000	71
330	20240221	130900	5165638500	271000	271500	271500	271000	50
331	20240221	130800	5152088000	271500	271000	271500	271000	88
332	20240221	130700	5128225500	271000	271000	271500	271000	99
333	20240221	130600	5101396000	271000	271000	271000	271000	38
334	20240221	130500	5091098000	271000	271000	271500	271000	60
335	20240221	130400	5074833000	271000	271500	271500	271000	48
336	20240221	130300	5061824000	271500	271000	271500	271000	13
337	20240221	130200	5058300500	271000	271500	271500	271000	21
338	20240221	130100	5052609000	271500	271000	271500	271000	37
339	20240221	130000	5042581000	271000	271000	271500	271000	180
340	20240221	125900	4993791000	271000	271000	271000	271000	50
341	20240221	125800	4980241000	271000	271500	271500	271000	7
342	20240221	125700	4978343500	271500	271500	271500	271000	30
343	20240221	125600	4970204500	271000	271000	271000	271000	37
344	20240221	125500	4960177500	271500	271500	271500	271000	14
345	20240221	125400	4956382000	271500	271000	271500	271000	39
346	20240221	125300	4945800500	271500	271500	271500	271000	51
347	20240221	125200	4931959500	271000	271000	271000	271000	7
348	20240221	125100	4930062500	271500	271000	271500	271000	29
349	20240221	125000	4922198500	271500	272000	272000	271500	9
350	20240221	124900	4919754500	271000	271000	271500	271000	33
351	20240221	124800	4910806000	271500	271500	272000	271500	31
352	20240221	124700	4902389000	271500	271000	271500	271000	28
353	20240221	124600	4894792500	271500	271500	271500	271500	123
354	20240221	124500	4861398000	272000	271500	272000	271500	44
355	20240221	124400	4849451500	272000	272000	272000	272000	0
356	20240221	124300	4849451500	272000	271500	272000	271500	67
357	20240221	124200	4831260000	271500	271500	272000	271500	32
358	20240221	124100	4822571500	272000	272000	272000	271500	24
359	20240221	124000	4816051000	271500	271500	271500	271500	7
360	20240221	123900	4814150500	271500	271500	272000	271500	33
361	20240221	123800	4805190500	272000	272000	272000	272000	9
362	20240221	123700	4802742500	271500	272000	272000	271500	16
363	20240221	123600	4798396000	272500	272000	272500	272000	3
364	20240221	123500	4797579000	272000	272000	272000	272000	34
365	20240221	123400	4788331000	272500	272500	272500	272000	23
366	20240221	123300	4782073500	272500	272000	272500	271500	51
367	20240221	123200	4768206500	272000	272000	272000	272000	21
368	20240221	123100	4762494500	272000	272000	272000	272000	47
369	20240221	123000	4749710500	272000	272000	272500	272000	5
370	20240221	122900	4748350000	272000	272000	272000	272000	19
371	20240221	122800	4743182000	272000	272000	272000	272000	26
372	20240221	122700	4736110000	272500	272000	272500	272000	35
373	20240221	122600	4726585500	272000	272000	272000	272000	20
374	20240221	122500	4721145500	272500	272500	272500	272500	3
375	20240221	122400	4720328000	272500	273000	273000	272500	36
376	20240221	122300	4710506000	273000	273000	273000	272500	63
377	20240221	122200	4693327500	273000	273000	273000	273000	20
378	20240221	122100	4687867500	273000	273000	273000	272500	50
379	20240221	122000	4674223000	273000	273000	273000	272500	43
380	20240221	121900	4662494500	273000	272500	273000	272500	37
381	20240221	121800	4652404000	273000	272500	273000	272500	55
382	20240221	121700	4637392500	272000	272500	273000	272000	181
383	20240221	121600	4588083000	272500	273000	273000	272500	27
384	20240221	121500	4580714500	272500	272500	273000	272500	83
385	20240221	121400	4558096500	273000	272500	273000	272500	26
386	20240221	121300	4551001500	273000	273000	273000	272500	40
387	20240221	121200	4540090500	272000	272500	272500	272000	127
388	20240221	121100	4505519000	272500	273000	273000	272500	32
389	20240221	121000	4496788500	273000	273000	273000	273000	29
390	20240221	120900	4488871500	273000	273000	273000	272500	69
391	20240221	120800	4470057500	273000	272500	273000	272500	33
392	20240221	120700	4461057000	272500	272500	273000	272500	52
393	20240221	120600	4446870500	273000	273000	273000	272500	45
394	20240221	120500	4434599000	272500	273000	273000	272000	160
395	20240221	120400	4391035000	272500	272000	272500	272000	50
396	20240221	120300	4377420000	272500	272500	272500	272000	45
397	20240221	120200	4365163000	272500	272500	272500	272000	31
398	20240221	120100	4356720500	272000	272000	272000	272000	36
399	20240221	120000	4346928500	272500	272000	272500	272000	61
400	20240221	115900	4330317000	272500	272500	272500	272000	166
401	20240221	115800	4285147000	272500	272000	272500	272000	60
402	20240221	115700	4268815000	272000	272000	272500	272000	32
403	20240221	115600	4260110000	272500	272500	272500	272000	148
404	20240221	115500	4219843500	272500	272500	272500	272000	52
405	20240221	115400	4205689500	272000	272500	272500	272000	35
406	20240221	115300	4196159500	272000	273000	273000	272000	98
407	20240221	115200	4169452000	273000	273000	273000	272500	33
408	20240221	115100	4160450500	273000	272500	273000	272500	75
409	20240221	115000	4139988500	273000	272500	273000	272500	21
410	20240221	114900	4134265500	272500	272500	273000	272500	52
411	20240221	114800	4120085000	273000	273000	273000	272500	46
412	20240221	114700	4107534500	273000	273000	273000	272500	96
413	20240221	114600	4081349500	273000	272500	273000	272500	35
414	20240221	114500	4071802000	272500	272000	273000	272000	697
415	20240221	114400	3881875000	272000	272000	272000	272000	74
416	20240221	114300	3861747000	271500	271500	271500	271500	27
417	20240221	114200	3854416500	272000	271500	272000	271500	84
418	20240221	114100	3831592500	272000	271500	272000	271500	27
419	20240221	114000	3824254000	271500	271500	272000	271500	47
420	20240221	113900	3811481000	272000	272000	272000	271500	118
421	20240221	113800	3779401500	272000	271500	272000	271500	37
422	20240221	113700	3769345000	271500	271500	271500	271500	29
423	20240221	113600	3761471500	272000	272000	272000	271500	55
424	20240221	113500	3746521500	272000	272000	272500	271500	98
425	20240221	113400	3719870000	272000	272000	272000	272000	28
426	20240221	113300	3712254000	271500	272000	272000	271000	92
427	20240221	113200	3687286000	272500	271000	272500	271000	273
428	20240221	113100	3613100500	271500	271000	271500	271000	66
429	20240221	113000	3595200000	271000	271500	271500	271000	38
430	20240221	112900	3584894500	271000	271000	271000	270500	51
431	20240221	112800	3571081000	271000	271000	271000	270500	38
432	20240221	112700	3560800500	271000	270500	271000	270500	40
433	20240221	112600	3549970500	270500	271000	271000	270500	47
434	20240221	112500	3537241500	271000	270500	271000	270500	77
435	20240221	112400	3516402000	271000	271000	271000	270500	55
436	20240221	112300	3501504500	270500	270500	270500	270500	38
437	20240221	112200	3491225500	270500	271000	271000	270500	53
438	20240221	112100	3476888500	270500	270500	271000	270500	39
439	20240221	112000	3466334500	270500	270500	271000	270500	52
440	20240221	111900	3452260000	270500	270500	270500	270500	27
441	20240221	111800	3444956500	271000	270500	271000	270500	44
442	20240221	111700	3433040000	271500	270500	271500	270500	229
443	20240221	111600	3370999000	270500	270500	270500	270500	24
444	20240221	111500	3364507000	270500	270500	271000	270500	41
445	20240221	111400	3353415000	270500	270500	271000	270500	51
446	20240221	111300	3339617000	270500	270500	270500	270500	15
447	20240221	111200	3335559500	271000	270500	271000	270500	31
448	20240221	111100	3327172000	270500	271000	271000	270500	231
449	20240221	111000	3264682000	271000	270500	271000	270500	19
450	20240221	110900	3259541000	270500	271000	271000	270500	63
451	20240221	110800	3242495500	270500	272000	272000	270500	652
452	20240221	110700	3065738000	271500	271500	272000	271500	49
453	20240221	110600	3052434000	271500	272000	272000	271500	315
454	20240221	110500	2966800500	272500	272000	272500	272000	46
455	20240221	110400	2954288000	272000	271500	272000	271500	32
456	20240221	110300	2945591500	272000	272000	272000	271500	29
457	20240221	110200	2937715000	271500	272000	272000	271500	43
458	20240221	110100	2926030500	272000	271500	272000	271500	68
459	20240221	110000	2907548000	272000	272000	272000	271500	38
460	20240221	105900	2897229500	272000	271500	272000	271500	66
461	20240221	105800	2879283000	271500	271500	272000	271500	93
462	20240221	105700	2854008000	271000	271500	272000	271000	50
463	20240221	105600	2840439500	271500	271500	272000	271000	23
464	20240221	105500	2834203000	271500	271000	271500	271000	76
465	20240221	105400	2813590500	272000	272000	272000	271000	63
466	20240221	105300	2796489500	271500	271000	272000	271000	53
467	20240221	105200	2782104000	271000	272000	272000	271000	196
468	20240221	105100	2728889500	272000	272000	272500	271500	556
469	20240221	105000	2577675500	272000	272000	272500	272000	69
470	20240221	104900	2558905500	272500	272500	272500	272000	191
471	20240221	104800	2506872000	272500	273000	273000	272500	28
472	20240221	104700	2499241500	273000	272500	273000	272500	37
473	20240221	104600	2489158000	272500	272500	272500	272500	29
474	20240221	104500	2481255500	273000	273000	273000	272500	13
475	20240221	104400	2477707500	272500	272500	273000	272500	57
476	20240221	104300	2462174500	273000	273000	273000	272500	20
477	20240221	104200	2456722500	272500	272500	272500	272500	27
478	20240221	104100	2449365000	272500	272500	273000	272500	37
479	20240221	104000	2439281500	272500	273000	273000	272500	15
480	20240221	103900	2435192000	272500	273000	273000	272500	27
481	20240221	103800	2427833000	272500	273000	273000	272500	51
482	20240221	103700	2413933500	273000	272500	273000	272500	18
483	20240221	103600	2409028000	273000	272500	273000	272500	53
484	20240221	103500	2394583000	273000	272500	273000	272500	8
485	20240221	103400	2392399500	272500	273000	273000	272500	29
486	20240221	103300	2384495500	272500	272500	273000	272500	48
487	20240221	103200	2371414000	272500	273000	273000	272500	29
488	20240221	103100	2363510000	273000	273000	273000	273000	3
489	20240221	103000	2362691000	272500	273000	273000	272500	62
490	20240221	102900	2345792500	273000	273000	273000	272500	23
491	20240221	102800	2339521000	272500	273000	273000	272500	37
492	20240221	102700	2329437000	272500	272500	273000	272500	37
493	20240221	102600	2319353500	272500	272500	273000	272500	84
494	20240221	102500	2296463000	272500	272500	273000	272500	43
495	20240221	102400	2284744500	273000	273000	273000	272500	35
496	20240221	102300	2275203000	272500	273000	273000	272500	21
497	20240221	102200	2269479000	273000	272500	273000	272500	69
498	20240221	102100	2250675500	272500	273000	273000	272500	3
499	20240221	102000	2249857500	272500	272500	273000	272500	40
500	20240221	101900	2238952000	273000	272500	273000	272500	44
501	20240221	101800	2226959500	273000	272500	273500	272500	31
502	20240221	101700	2218508500	272500	272500	272500	272500	0
503	20240221	101600	2218508500	272500	273000	273000	272500	148
504	20240221	101500	2178113000	272500	272500	273000	272500	22
505	20240221	101400	2172116500	272500	272500	272500	272000	52
506	20240221	101300	2157959500	273000	272000	273000	272000	43
507	20240221	101200	2146249000	272000	272000	272500	272000	38
508	20240221	101100	2135912500	272000	273000	273000	272000	43
509	20240221	101000	2124195500	272500	272500	272500	272500	30
510	20240221	100900	2116020500	272500	273500	273500	272500	191
511	20240221	100800	2063897500	273500	273500	274000	273500	192
512	20240221	100700	2011385000	273500	274000	274000	273500	13
513	20240221	100600	2007828000	274000	273500	274000	273500	44
514	20240221	100500	1995792500	273500	273500	274000	273500	71
515	20240221	100400	1976370500	273500	274000	274000	273500	107
516	20240221	100300	1947063000	274000	274000	274000	274000	122
517	20240221	100200	1913635000	274000	274000	274500	274000	40
518	20240221	100100	1902673000	274000	274000	275000	274000	47
519	20240221	100000	1889788500	274000	274500	274500	274000	81
520	20240221	095900	1867593500	274000	274500	274500	274000	114
521	20240221	095800	1836305500	274500	274500	275000	274500	29
522	20240221	095700	1828344000	274500	274500	275000	274500	64
523	20240221	095600	1810769500	274500	275000	275000	274500	27
524	20240221	095500	1803357500	274500	274500	275000	274000	53
525	20240221	095400	1788819500	274500	273500	274500	273500	86
526	20240221	095300	1765266000	273500	274000	274000	273500	15
527	20240221	095200	1761162500	273500	274000	274000	273500	18
528	20240221	095100	1756234000	273500	273500	274000	273500	30
529	20240221	095000	1748026000	273500	273500	273500	273500	20
530	20240221	094900	1742556000	274000	274000	274500	274000	59
531	20240221	094800	1726389000	274000	274000	274500	274000	29
532	20240221	094700	1718441500	274000	274000	274500	274000	64
533	20240221	094600	1700905000	274000	274500	275000	274000	128
534	20240221	094500	1665771000	275000	275000	275000	274500	29
535	20240221	094400	1657798000	275000	274500	275000	274500	53
536	20240221	094300	1643240000	274500	274000	275000	274000	45
537	20240221	094200	1630893000	274000	274000	274500	274000	77
538	20240221	094100	1609773500	274000	274500	275000	274000	63
539	20240221	094000	1592496000	274500	274500	275000	274000	118
540	20240221	093900	1560108000	275000	275500	275500	275000	92
541	20240221	093800	1534806500	275500	275500	275500	275500	17
542	20240221	093700	1530123000	275500	275500	276500	275500	62
543	20240221	093600	1513035500	275500	275500	275500	275500	73
544	20240221	093500	1492924000	276000	276500	276500	276000	55
545	20240221	093400	1477734000	276500	276500	277000	276500	29
546	20240221	093300	1469714500	276500	278000	278000	276500	47
547	20240221	093200	1456700500	278000	277500	278000	277000	30
548	20240221	093100	1448376000	277000	277500	278000	277000	95
549	20240221	093000	1422012000	277500	278000	278000	277500	54
550	20240221	092900	1407004500	278000	277500	278000	277500	16
551	20240221	092800	1402559500	277500	277500	278000	277000	32
552	20240221	092700	1393681500	278000	277000	278000	277000	30
553	20240221	092600	1385352000	277000	277500	278500	277000	61
554	20240221	092500	1368419500	277500	277500	277500	277000	56
555	20240221	092400	1352892500	276500	276500	277500	276500	44
556	20240221	092300	1340708500	276500	277500	277500	276500	84
557	20240221	092200	1317441000	277500	276500	277500	276500	63
558	20240221	092100	1299996000	276500	277500	277500	276000	165
559	20240221	092000	1254290000	277500	278500	278500	277500	63
560	20240221	091900	1236782500	278500	279000	279000	278500	68
561	20240221	091800	1217835500	279000	279000	279500	279000	160
562	20240221	091700	1173191500	280000	280000	280500	279500	166
563	20240221	091600	1126752000	279500	280000	280500	279500	374
564	20240221	091500	1022071000	280000	282000	282000	280000	503
565	20240221	091400	880909000	281500	282000	282000	281500	297
566	20240221	091300	797271500	282000	281500	282000	281000	293
567	20240221	091200	714782500	281500	281500	282000	281500	65
568	20240221	091100	696481500	281500	281000	282500	281000	100
569	20240221	091000	668366500	281500	282000	282500	281500	257
570	20240221	090900	595818000	282000	283000	283000	280500	263
571	20240221	090800	521652500	283000	280500	283000	280500	540
572	20240221	090700	369778000	280000	279500	280000	279500	137
573	20240221	090600	331419500	279500	280000	280000	279500	44
574	20240221	090500	319108000	280000	279500	280500	278500	305
575	20240221	090400	233894000	280000	279000	280000	278000	177
576	20240221	090300	184431000	279000	277000	279500	277000	205
577	20240221	090200	127294000	277000	274000	277000	273500	138
578	20240221	090100	89177000	273000	274000	274000	273000	48
579	20240221	090000	76038500	274500	276000	276000	274500	259