KissMeData/002380/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183700	12380680000	276000	276000	276000	276000	758
3	20240220	183600	12380680000	276000	276000	276000	276000	0
4	20240220	183500	12380680000	276000	276000	276000	276000	0
5	20240220	183400	12380680000	276000	276000	276000	276000	0
6	20240220	183300	12380680000	276000	276000	276000	276000	0
7	20240220	183200	12380680000	276000	276000	276000	276000	0
8	20240220	183100	12380680000	276000	276000	276000	276000	0
9	20240220	183000	12380680000	276000	276000	276000	276000	0
10	20240220	182900	12380680000	276000	276000	276000	276000	0
11	20240220	182800	12380680000	276000	276000	276000	276000	0
12	20240220	182700	12380680000	276000	276000	276000	276000	0
13	20240220	182600	12380680000	276000	276000	276000	276000	0
14	20240220	182500	12380680000	276000	276000	276000	276000	0
15	20240220	182400	12380680000	276000	276000	276000	276000	0
16	20240220	182300	12380680000	276000	276000	276000	276000	0
17	20240220	182200	12380680000	276000	276000	276000	276000	0
18	20240220	182100	12380680000	276000	276000	276000	276000	0
19	20240220	182000	12380680000	276000	276000	276000	276000	0
20	20240220	181900	12380680000	276000	276000	276000	276000	0
21	20240220	181800	12380680000	276000	276000	276000	276000	0
22	20240220	181700	12380680000	276000	276000	276000	276000	0
23	20240220	181600	12380680000	276000	276000	276000	276000	0
24	20240220	181500	12380680000	276000	276000	276000	276000	0
25	20240220	181400	12380680000	276000	276000	276000	276000	0
26	20240220	181300	12380680000	276000	276000	276000	276000	0
27	20240220	181200	12380680000	276000	276000	276000	276000	0
28	20240220	181100	12380680000	276000	276000	276000	276000	0
29	20240220	181000	12380680000	276000	276000	276000	276000	0
30	20240220	180900	12380680000	276000	276000	276000	276000	0
31	20240220	180800	12380680000	276000	276000	276000	276000	0
32	20240220	180700	12380680000	276000	276000	276000	276000	758
33	20240220	180600	12380680000	276000	276000	276000	276000	0
34	20240220	180500	12380680000	276000	276000	276000	276000	0
35	20240220	180400	12380680000	276000	276000	276000	276000	0
36	20240220	180300	12380680000	276000	276000	276000	276000	0
37	20240220	180200	12380680000	276000	276000	276000	276000	0
38	20240220	180100	12380680000	276000	276000	276000	276000	0
39	20240220	180000	12380680000	276000	276000	276000	276000	0
40	20240220	175900	12380680000	276000	276000	276000	276000	0
41	20240220	175800	12380680000	276000	276000	276000	276000	0
42	20240220	175700	12380680000	276000	276000	276000	276000	0
43	20240220	175600	12380680000	276000	276000	276000	276000	0
44	20240220	175500	12380680000	276000	276000	276000	276000	0
45	20240220	175400	12380680000	276000	276000	276000	276000	0
46	20240220	175300	12380680000	276000	276000	276000	276000	0
47	20240220	175200	12380680000	276000	276000	276000	276000	0
48	20240220	175100	12380680000	276000	276000	276000	276000	0
49	20240220	175000	12380680000	276000	276000	276000	276000	0
50	20240220	174900	12380680000	276000	276000	276000	276000	0
51	20240220	174800	12380680000	276000	276000	276000	276000	0
52	20240220	174700	12380680000	276000	276000	276000	276000	0
53	20240220	174600	12380680000	276000	276000	276000	276000	0
54	20240220	174500	12380680000	276000	276000	276000	276000	0
55	20240220	174400	12380680000	276000	276000	276000	276000	0
56	20240220	174300	12380680000	276000	276000	276000	276000	0
57	20240220	174200	12380680000	276000	276000	276000	276000	0
58	20240220	174100	12380680000	276000	276000	276000	276000	0
59	20240220	174000	12380680000	276000	276000	276000	276000	0
60	20240220	173900	12380680000	276000	276000	276000	276000	0
61	20240220	173800	12380680000	276000	276000	276000	276000	0
62	20240220	173700	12380680000	276000	276000	276000	276000	758
63	20240220	173600	12380680000	276000	276000	276000	276000	0
64	20240220	173500	12380680000	276000	276000	276000	276000	0
65	20240220	173400	12380680000	276000	276000	276000	276000	0
66	20240220	173300	12380680000	276000	276000	276000	276000	0
67	20240220	173200	12380680000	276000	276000	276000	276000	0
68	20240220	173100	12380680000	276000	276000	276000	276000	0
69	20240220	173000	12380680000	276000	276000	276000	276000	0
70	20240220	172900	12380680000	276000	276000	276000	276000	0
71	20240220	172800	12380680000	276000	276000	276000	276000	0
72	20240220	172700	12380680000	276000	276000	276000	276000	0
73	20240220	172600	12380680000	276000	276000	276000	276000	0
74	20240220	172500	12380680000	276000	276000	276000	276000	0
75	20240220	172400	12380680000	276000	276000	276000	276000	0
76	20240220	172300	12380680000	276000	276000	276000	276000	0
77	20240220	172200	12380680000	276000	276000	276000	276000	0
78	20240220	172100	12380680000	276000	276000	276000	276000	0
79	20240220	172000	12380680000	276000	276000	276000	276000	0
80	20240220	171900	12380680000	276000	276000	276000	276000	0
81	20240220	171800	12380680000	276000	276000	276000	276000	0
82	20240220	171700	12380680000	276000	276000	276000	276000	0
83	20240220	171600	12380680000	276000	276000	276000	276000	0
84	20240220	171500	12380680000	276000	276000	276000	276000	0
85	20240220	171400	12380680000	276000	276000	276000	276000	0
86	20240220	171300	12380680000	276000	276000	276000	276000	0
87	20240220	171200	12380680000	276000	276000	276000	276000	0
88	20240220	171100	12380680000	276000	276000	276000	276000	0
89	20240220	171000	12380680000	276000	276000	276000	276000	0
90	20240220	170900	12380680000	276000	276000	276000	276000	0
91	20240220	170800	12380680000	276000	276000	276000	276000	0
92	20240220	170700	12380680000	276000	276000	276000	276000	758
93	20240220	170600	12380680000	276000	276000	276000	276000	0
94	20240220	170500	12380680000	276000	276000	276000	276000	0
95	20240220	170400	12380680000	276000	276000	276000	276000	0
96	20240220	170300	12380680000	276000	276000	276000	276000	0
97	20240220	170200	12380680000	276000	276000	276000	276000	0
98	20240220	170100	12380680000	276000	276000	276000	276000	0
99	20240220	170000	12380680000	276000	276000	276000	276000	0
100	20240220	165900	12380680000	276000	276000	276000	276000	0
101	20240220	165800	12380680000	276000	276000	276000	276000	0
102	20240220	165700	12380680000	276000	276000	276000	276000	0
103	20240220	165600	12380680000	276000	276000	276000	276000	0
104	20240220	165500	12380680000	276000	276000	276000	276000	0
105	20240220	165400	12380680000	276000	276000	276000	276000	0
106	20240220	165300	12380680000	276000	276000	276000	276000	0
107	20240220	165200	12380680000	276000	276000	276000	276000	0
108	20240220	165100	12380680000	276000	276000	276000	276000	0
109	20240220	165000	12380680000	276000	276000	276000	276000	0
110	20240220	164900	12380680000	276000	276000	276000	276000	0
111	20240220	164800	12380680000	276000	276000	276000	276000	0
112	20240220	164700	12380680000	276000	276000	276000	276000	0
113	20240220	164600	12380680000	276000	276000	276000	276000	0
114	20240220	164500	12380680000	276000	276000	276000	276000	0
115	20240220	164400	12380680000	276000	276000	276000	276000	0
116	20240220	164300	12380680000	276000	276000	276000	276000	0
117	20240220	164200	12380680000	276000	276000	276000	276000	0
118	20240220	164100	12380680000	276000	276000	276000	276000	0
119	20240220	164000	12380680000	276000	276000	276000	276000	0
120	20240220	163900	12380680000	276000	276000	276000	276000	0
121	20240220	163800	12380680000	276000	276000	276000	276000	0
122	20240220	163700	12380680000	276000	276000	276000	276000	758
123	20240220	163600	12380680000	276000	276000	276000	276000	0
124	20240220	163500	12380680000	276000	276000	276000	276000	0
125	20240220	163400	12380680000	276000	276000	276000	276000	0
126	20240220	163300	12380680000	276000	276000	276000	276000	0
127	20240220	163200	12380680000	276000	276000	276000	276000	0
128	20240220	163100	12380680000	276000	276000	276000	276000	0
129	20240220	163000	12380680000	276000	276000	276000	276000	0
130	20240220	162900	12380680000	276000	276000	276000	276000	0
131	20240220	162800	12380680000	276000	276000	276000	276000	0
132	20240220	162700	12380680000	276000	276000	276000	276000	0
133	20240220	162600	12380680000	276000	276000	276000	276000	0
134	20240220	162500	12380680000	276000	276000	276000	276000	0
135	20240220	162400	12380680000	276000	276000	276000	276000	0
136	20240220	162300	12380680000	276000	276000	276000	276000	0
137	20240220	162200	12380680000	276000	276000	276000	276000	0
138	20240220	162100	12380680000	276000	276000	276000	276000	0
139	20240220	162000	12380680000	276000	276000	276000	276000	0
140	20240220	161900	12380680000	276000	276000	276000	276000	0
141	20240220	161800	12380680000	276000	276000	276000	276000	0
142	20240220	161700	12380680000	276000	276000	276000	276000	0
143	20240220	161600	12380680000	276000	276000	276000	276000	0
144	20240220	161500	12380680000	276000	276000	276000	276000	0
145	20240220	161400	12380680000	276000	276000	276000	276000	0
146	20240220	161300	12380680000	276000	276000	276000	276000	0
147	20240220	161200	12380680000	276000	276000	276000	276000	0
148	20240220	161100	12380680000	276000	276000	276000	276000	0
149	20240220	161000	12380680000	276000	276000	276000	276000	0
150	20240220	160900	12380680000	276000	276000	276000	276000	0
151	20240220	160800	12380680000	276000	276000	276000	276000	0
152	20240220	160700	12380680000	276000	276000	276000	276000	758
153	20240220	160600	12380680000	276000	276000	276000	276000	0
154	20240220	160500	12380680000	276000	276000	276000	276000	0
155	20240220	160400	12380680000	276000	276000	276000	276000	0
156	20240220	160300	12380680000	276000	276000	276000	276000	0
157	20240220	160200	12380680000	276000	276000	276000	276000	0
158	20240220	160100	12380680000	276000	276000	276000	276000	0
159	20240220	160000	12380680000	276000	276000	276000	276000	0
160	20240220	155900	12380680000	276000	276000	276000	276000	0
161	20240220	155800	12380680000	276000	276000	276000	276000	0
162	20240220	155700	12380680000	276000	276000	276000	276000	0
163	20240220	155600	12380680000	276000	276000	276000	276000	0
164	20240220	155500	12380680000	276000	276000	276000	276000	0
165	20240220	155400	12380680000	276000	276000	276000	276000	0
166	20240220	155300	12380680000	276000	276000	276000	276000	0
167	20240220	155200	12380680000	276000	276000	276000	276000	0
168	20240220	155100	12380680000	276000	276000	276000	276000	0
169	20240220	155000	12380680000	276000	276000	276000	276000	0
170	20240220	154900	12380680000	276000	276000	276000	276000	0
171	20240220	154800	12380680000	276000	276000	276000	276000	0
172	20240220	154700	12380680000	276000	276000	276000	276000	0
173	20240220	154600	12380680000	276000	276000	276000	276000	0
174	20240220	154500	12380680000	276000	276000	276000	276000	0
175	20240220	154400	12380680000	276000	276000	276000	276000	0
176	20240220	154300	12380680000	276000	276000	276000	276000	0
177	20240220	154200	12380680000	276000	276000	276000	276000	0
178	20240220	154100	12380680000	276000	276000	276000	276000	0
179	20240220	154000	12380680000	276000	276000	276000	276000	0
180	20240220	153900	12380680000	276000	276000	276000	276000	0
181	20240220	153800	12380680000	276000	276000	276000	276000	0
182	20240220	153700	12380680000	276000	276000	276000	276000	758
183	20240220	153600	12380680000	276000	276000	276000	276000	0
184	20240220	153500	12380680000	276000	276000	276000	276000	0
185	20240220	153400	12380680000	276000	276000	276000	276000	0
186	20240220	153300	12380680000	276000	276000	276000	276000	0
187	20240220	153200	12380680000	276000	276000	276000	276000	0
188	20240220	153100	12380680000	276000	276000	276000	276000	0
189	20240220	153000	12380680000	276000	276000	276000	276000	758
190	20240220	152900	12171472000	277000	277000	277000	277000	0
191	20240220	152800	12171472000	277000	277000	277000	277000	0
192	20240220	152700	12171472000	277000	277000	277000	277000	0
193	20240220	152600	12171472000	277000	277000	277000	277000	0
194	20240220	152500	12171472000	277000	277000	277000	277000	0
195	20240220	152400	12171472000	277000	277000	277000	277000	0
196	20240220	152300	12171472000	277000	277000	277000	277000	0
197	20240220	152200	12171472000	277000	277000	277000	277000	0
198	20240220	152100	12171472000	277000	277000	277000	277000	0
199	20240220	152000	12171472000	277000	277000	277000	277000	0
200	20240220	151900	12171472000	277000	278000	278500	277000	53
201	20240220	151800	12156735000	278000	278000	278000	277500	171
202	20240220	151700	12109222000	277500	277500	278000	277000	159
203	20240220	151600	12065066000	277500	278000	278000	277000	311
204	20240220	151500	11978823500	278000	278500	278500	277000	404
205	20240220	151400	11866613500	278500	278500	278500	277500	156
206	20240220	151300	11823245500	278000	278000	278500	277500	112
207	20240220	151200	11792109500	278000	278000	278500	278000	119
208	20240220	151100	11759009500	278000	277500	278500	277500	181
209	20240220	151000	11708656000	277500	277000	278500	277000	114
210	20240220	150900	11676961500	278000	277500	278000	277000	180
211	20240220	150800	11626937000	278000	278000	278000	277000	95
212	20240220	150700	11600579500	277500	278500	278500	277500	229
213	20240220	150600	11536981000	278500	277500	278500	277500	93
214	20240220	150500	11511140000	278000	277500	278000	277000	98
215	20240220	150400	11483933500	277500	277500	278000	277500	83
216	20240220	150300	11460895000	277500	277500	278000	277000	235
217	20240220	150200	11395663500	277500	277000	277500	277000	135
218	20240220	150100	11358246000	277000	276500	277000	276000	200
219	20240220	150000	11302929500	276500	276000	276500	275500	375
220	20240220	145900	11199262500	276500	276000	276500	275000	152
221	20240220	145800	11157294000	276000	276000	276000	275500	88
222	20240220	145700	11133015500	276000	276000	276500	275500	76
223	20240220	145600	11112030500	275500	276500	276500	275500	189
224	20240220	145500	11059821000	276000	275500	276500	275500	147
225	20240220	145400	11019205500	276500	275500	276500	275000	74
226	20240220	145300	10998787000	276500	276000	276500	275000	143
227	20240220	145200	10959329000	275500	275500	276500	275000	146
228	20240220	145100	10919056000	276000	275500	276000	275000	62
229	20240220	145000	10901959500	276000	276500	276500	275500	126
230	20240220	144900	10867204500	275500	276000	276500	275500	148
231	20240220	144800	10826368000	276000	275500	276000	275500	83
232	20240220	144700	10803473000	275500	276000	276500	275500	129
233	20240220	144600	10767852500	276500	276000	276500	275500	603
234	20240220	144500	10601199000	276000	276000	276500	275000	309
235	20240220	144400	10515896500	276000	275000	276000	275000	165
236	20240220	144300	10470418500	276000	276000	276000	275000	83
237	20240220	144200	10447534500	276000	275000	276000	274500	169
238	20240220	144100	10400973500	275500	275000	275500	274000	475
239	20240220	144000	10270329000	275000	275000	276000	274500	619
240	20240220	143900	10100079000	274500	275000	275000	274500	78
241	20240220	143800	10078639500	275000	274500	275000	273500	120
242	20240220	143700	10045714500	274000	274500	274500	274000	105
243	20240220	143600	10016917000	274500	274500	274500	273500	98
244	20240220	143500	9990046000	274500	274500	274500	273500	88
245	20240220	143400	9965923000	274000	274000	274000	273500	89
246	20240220	143300	9941547500	274000	274000	274000	273000	88
247	20240220	143200	9917471000	274000	273500	274000	273000	73
248	20240220	143100	9897518500	273500	272500	273500	272500	550
249	20240220	143000	9747357500	272500	273000	273500	272500	162
250	20240220	142900	9703139000	273000	273500	273500	273000	45
251	20240220	142800	9690849000	273500	273500	273500	273000	103
252	20240220	142700	9662696000	273500	273000	273500	272500	219
253	20240220	142600	9602916500	273000	272500	273000	272500	61
254	20240220	142500	9586284000	273000	272500	273000	272000	92
255	20240220	142400	9561204000	272500	272500	273000	272500	187
256	20240220	142300	9510246000	273000	273000	273500	273000	145
257	20240220	142200	9470654000	273000	273500	273500	272500	188
258	20240220	142100	9419361000	273500	273500	273500	272500	125
259	20240220	142000	9385287000	273000	273500	273500	272500	86
260	20240220	141900	9361811000	273500	273000	273500	272500	373
261	20240220	141800	9259975000	273000	273000	273000	272000	722
262	20240220	141700	9063113000	273000	273000	273500	273000	62
263	20240220	141600	9046167000	273500	273500	273500	273000	92
264	20240220	141500	9021009000	273000	273500	273500	273000	27
265	20240220	141400	9013635500	273500	273000	273500	273000	492
266	20240220	141300	8879310500	273000	273000	273500	273000	129
267	20240220	141200	8844078500	273500	273500	273500	273000	170
268	20240220	141100	8797647000	273000	273500	274000	273000	346
269	20240220	141000	8703152000	274000	273500	274000	273000	48
270	20240220	140900	8690012000	274000	273500	274000	273500	61
271	20240220	140800	8673315500	273500	274000	274000	273500	257
272	20240220	140700	8603021500	273500	274000	274000	273500	54
273	20240220	140600	8588238500	274000	274000	274000	273500	550
274	20240220	140500	8437559000	274500	274000	275000	274000	37
275	20240220	140400	8427411500	274500	274500	274500	274000	54
276	20240220	140300	8412601000	274500	275000	275000	274500	454
277	20240220	140200	8287952000	274500	275500	275500	274500	121
278	20240220	140100	8254637000	275000	275500	275500	274500	38
279	20240220	140000	8244189000	275000	275500	275500	274500	92
280	20240220	135900	8218866000	275500	275000	275500	274500	26
281	20240220	135800	8211719500	275500	276000	276000	274500	24
282	20240220	135700	8205121000	276000	275500	276000	275000	54
283	20240220	135600	8190254000	275000	276000	276000	275000	35
284	20240220	135500	8180608500	275000	274500	276000	274500	26
285	20240220	135400	8173458000	274500	275000	276000	274500	107
286	20240220	135300	8144014500	275500	276000	276000	275000	29
287	20240220	135200	8136032500	276000	275500	276000	275000	34
288	20240220	135100	8126675000	274500	275500	276000	274500	318
289	20240220	135000	8039224000	276000	275500	276000	275000	26
290	20240220	134900	8032065000	276000	276000	276000	275000	10
291	20240220	134800	8029307500	276000	275500	276500	275000	311
292	20240220	134700	7943561000	275500	275500	275500	274500	46
293	20240220	134600	7930908500	275500	275000	275500	274500	34
294	20240220	134500	7921565500	275500	274500	275500	274500	298
295	20240220	134400	7839624000	275000	275500	275500	274500	54
296	20240220	134300	7824774500	275500	274500	275500	274500	32
297	20240220	134200	7815976000	275000	275000	275500	275000	64
298	20240220	134100	7798359500	275500	275500	275500	274500	77
299	20240220	134000	7777176500	275000	275500	275500	274500	32
300	20240220	133900	7768380000	275500	275500	275500	275000	62
301	20240220	133800	7751313500	275500	275500	275500	274500	37
302	20240220	133700	7741142000	275500	275000	276000	274500	53
303	20240220	133600	7726565500	275500	275000	275500	274500	55
304	20240220	133500	7711421500	274500	274500	275500	274500	38
305	20240220	133400	7700982500	274500	275500	276000	274500	47
306	20240220	133300	7688045500	275500	275000	275500	274500	119
307	20240220	133200	7655296500	275500	275500	275500	274500	47
308	20240220	133100	7642372500	275500	275500	275500	274500	23
309	20240220	133000	7636051000	275500	275000	276000	274500	48
310	20240220	132900	7622827500	275500	275500	276000	275000	45
311	20240220	132800	7610422500	274500	275000	275500	274500	100
312	20240220	132700	7582893000	274500	275500	275500	274500	68
313	20240220	132600	7564185000	276000	275000	276000	274500	48
314	20240220	132500	7550987500	275000	275500	275500	274500	57
315	20240220	132400	7535309500	275000	275500	275500	274500	46
316	20240220	132300	7522654000	276000	275500	276000	274500	37
317	20240220	132200	7512481000	275500	275500	276000	274500	216
318	20240220	132100	7453074500	275500	275500	276500	275000	110
319	20240220	132000	7422743500	276000	275500	276000	275000	51
320	20240220	131900	7408695500	275000	276000	276000	275000	30
321	20240220	131800	7400433000	275500	276000	276000	275500	55
322	20240220	131700	7385255000	275500	276000	276500	275500	191
323	20240220	131600	7332629500	276000	276000	276500	276000	22
324	20240220	131500	7326556500	276000	276000	276500	276000	37
325	20240220	131400	7316344000	276000	276500	276500	276000	48
326	20240220	131300	7303079500	276000	276000	276500	275500	18
327	20240220	131200	7298113500	276000	275500	276500	275500	27
328	20240220	131100	7290662000	276000	276500	276500	276000	24
329	20240220	131000	7284037000	276500	276500	277000	276000	41
330	20240220	130900	7272691000	276500	276500	276500	276000	37
331	20240220	130800	7262464500	276000	277000	277000	276000	99
332	20240220	130700	7235132000	277000	276500	277000	276500	16
333	20240220	130600	7230705500	276500	276500	277000	276500	36
334	20240220	130500	7220739000	276500	276000	276500	275500	35
335	20240220	130400	7211073500	276000	276000	276000	276000	19
336	20240220	130300	7205829500	276000	276000	276000	276000	20
337	20240220	130200	7200309500	276000	276500	276500	275500	66
338	20240220	130100	7182081500	276500	276500	276500	276000	52
339	20240220	130000	7167722000	276500	276500	276500	276500	12
340	20240220	125900	7164404000	276500	276000	276500	276000	78
341	20240220	125800	7142840000	276500	277000	277000	276500	34
342	20240220	125700	7133433000	277000	277000	277000	276500	26
343	20240220	125600	7126235000	277000	276500	277000	276500	38
344	20240220	125500	7115713500	276500	276000	277000	276000	44
345	20240220	125400	7103540500	276500	276500	276500	276000	10
346	20240220	125300	7100776000	276500	277000	277000	276000	39
347	20240220	125200	7089991000	277000	276500	277000	276500	37
348	20240220	125100	7079744000	277000	277000	277000	276500	16
349	20240220	125000	7075314500	277000	276500	277000	276500	37
350	20240220	124900	7065072000	276500	277000	277000	276000	33
351	20240220	124800	7055952500	277000	277000	277000	276500	32
352	20240220	124700	7047090000	276000	276500	277000	276000	53
353	20240220	124600	7032444500	276500	276000	276500	276000	95
354	20240220	124500	7006177500	276000	276500	276500	276000	49
355	20240220	124400	6992640000	276500	276500	276500	276000	39
356	20240220	124300	6981859500	276500	277500	277500	275500	387
357	20240220	124200	6874917500	277500	277000	277500	277000	24
358	20240220	124100	6868262000	277000	277000	277500	277000	48
359	20240220	124000	6854954000	277500	277000	277500	277000	233
360	20240220	123900	6790408500	276500	277500	277500	276500	282
361	20240220	123800	6712293500	277500	277000	277500	277000	42
362	20240220	123700	6700646500	277000	277000	277500	277000	33
363	20240220	123600	6691497500	277000	277000	277000	277000	7
364	20240220	123500	6689558500	276500	277000	277500	276500	35
365	20240220	123400	6679863000	277500	277500	277500	277500	15
366	20240220	123300	6675700500	277000	277500	277500	277000	29
367	20240220	123200	6667664000	277500	277500	277500	277000	28
368	20240220	123100	6659896500	276500	277000	277500	276500	54
369	20240220	123000	6644954500	277000	277500	277500	276000	51
370	20240220	122900	6630835500	275500	277500	277500	275500	220
371	20240220	122800	6570055500	277500	278000	278000	277500	48
372	20240220	122700	6556729000	278000	278000	278500	278000	21
373	20240220	122600	6550886000	278500	278000	278500	278000	30
374	20240220	122500	6542537500	278000	279000	279000	277500	478
375	20240220	122400	6409676000	279000	279000	279000	278000	119
376	20240220	122300	6376576000	279000	279000	279000	278500	36
377	20240220	122200	6366535500	278500	278500	279500	278500	17
378	20240220	122100	6361796500	278000	278500	279500	278000	47
379	20240220	122000	6348693000	278500	279000	279500	278500	30
380	20240220	121900	6340322000	279000	279000	279000	278500	84
381	20240220	121800	6316891000	279000	278000	279000	278000	38
382	20240220	121700	6306300000	278500	278500	278500	278000	40
383	20240220	121600	6295160500	278500	278000	278500	278000	32
384	20240220	121500	6286253500	278500	278000	279000	278000	62
385	20240220	121400	6269005000	278000	278500	279500	278000	169
386	20240220	121300	6221944000	279000	279000	279000	278500	11
387	20240220	121200	6218875500	279500	279000	279500	278500	47
388	20240220	121100	6205753500	278500	279000	279500	278500	108
389	20240220	121000	6175654500	279000	278500	279500	278500	14
390	20240220	120900	6171751000	278500	278500	279500	278500	124
391	20240220	120800	6137169000	278500	279000	279000	278500	192
392	20240220	120700	6083646500	279000	278500	279000	278500	104
393	20240220	120600	6054674000	278500	278000	278500	277500	229
394	20240220	120500	5990990500	278000	277500	278000	277500	202
395	20240220	120400	5934934500	277500	277000	277500	277000	129
396	20240220	120300	5899196000	277000	277000	277000	276500	9
397	20240220	120200	5896703500	277000	277000	277000	276000	33
398	20240220	120100	5887569500	276000	276000	276500	276000	14
399	20240220	120000	5883701000	276500	275500	276500	275500	558
400	20240220	115900	5729731500	275000	276000	276000	275000	252
401	20240220	115800	5660310500	276000	276000	276000	275500	152
402	20240220	115700	5618419000	276000	276000	276000	275500	22
403	20240220	115600	5612350000	276000	276000	276000	276000	65
404	20240220	115500	5594410000	276500	276000	276500	276000	45
405	20240220	115400	5581971000	276500	276000	276500	276000	26
406	20240220	115300	5574788500	276000	276500	277000	276000	150
407	20240220	115200	5533358500	277000	276500	277000	276500	89
408	20240220	115100	5508709500	277000	277000	277000	276500	9
409	20240220	115000	5506217500	277000	277000	277000	276500	37
410	20240220	114900	5495975000	277000	277000	277000	276500	42
411	20240220	114800	5484345500	276500	277000	277000	276500	26
412	20240220	114700	5477146500	276500	277000	277000	276500	16
413	20240220	114600	5472718000	277000	277000	277000	276000	204
414	20240220	114500	5416284500	276500	276500	277000	276500	37
415	20240220	114400	5406045500	277000	277000	277000	276500	10
416	20240220	114300	5403276000	277000	276500	277000	276500	61
417	20240220	114200	5386382000	277000	277000	277000	276500	13
418	20240220	114100	5382785000	277000	277000	277000	276500	69
419	20240220	114000	5363679500	277000	277000	277000	277000	36
420	20240220	113900	5353707500	277000	277000	277000	276500	20
421	20240220	113800	5348171500	277000	276500	277000	276500	79
422	20240220	113700	5326300500	276500	277000	277000	276500	31
423	20240220	113600	5317717000	276500	276500	277000	276500	35
424	20240220	113500	5308027000	276500	277000	277000	276500	15
425	20240220	113400	5303877000	277000	276500	277000	276500	97
426	20240220	113300	5277021000	277000	276500	277000	276500	25
427	20240220	113200	5270099500	277000	277000	277000	276500	36
428	20240220	113100	5260137500	276500	277000	277000	276500	56
429	20240220	113000	5244629500	277000	276500	277000	276000	24
430	20240220	112900	5237994500	277000	276500	277000	276500	68
431	20240220	112800	5219164500	276500	276500	277000	276000	41
432	20240220	112700	5207818500	276500	276500	276500	276000	10
433	20240220	112600	5205054000	276500	276500	277000	275500	123
434	20240220	112500	5171086000	276500	276000	276500	276000	49
435	20240220	112400	5157542000	276000	276500	276500	276000	19
436	20240220	112300	5152289000	276500	276000	276500	276000	124
437	20240220	112200	5118049500	276000	276000	276500	276000	45
438	20240220	112100	5105617000	276500	276000	276500	276000	31
439	20240220	112000	5097051000	276500	276500	277000	276000	55
440	20240220	111900	5081843500	276000	276500	276500	276000	81
441	20240220	111800	5059475000	276000	276500	276500	276000	23
442	20240220	111700	5053120000	276000	276500	276500	276000	30
443	20240220	111600	5044828000	276000	275500	276000	275500	61
444	20240220	111500	5027995500	276000	275500	276000	275500	17
445	20240220	111400	5023307000	275500	276000	276000	275500	42
446	20240220	111300	5011726500	276000	276000	276000	276000	34
447	20240220	111200	5002342500	276000	275500	276000	275500	12
448	20240220	111100	4999036000	276000	275500	276000	275000	229
449	20240220	111000	4935994000	275500	275500	275500	275000	45
450	20240220	110900	4923604500	275500	275500	275500	275000	75
451	20240220	110800	4902969500	275500	275500	275500	275000	23
452	20240220	110700	4896636500	275500	275000	275500	275000	34
453	20240220	110600	4887284000	275000	275000	275500	274500	67
454	20240220	110500	4868861000	275000	275000	275500	274500	499
455	20240220	110400	4731824000	276000	275000	276000	275000	122
456	20240220	110300	4698260000	274500	274500	275000	274500	200
457	20240220	110200	4643352500	275000	276000	276000	275000	931
458	20240220	110100	4387138500	276500	276500	276500	276000	83
459	20240220	110000	4364198000	276500	276000	276500	276000	44
460	20240220	105900	4352039000	276500	276000	276500	275500	36
461	20240220	105800	4342099500	276000	276500	276500	276000	57
462	20240220	105700	4326348000	276500	275500	276500	275500	16
463	20240220	105600	4321935000	275500	275500	276500	275500	23
464	20240220	105500	4315588500	276500	276500	276500	275500	78
465	20240220	105400	4294086500	275500	275500	276000	275500	66
466	20240220	105300	4275874500	276000	276000	276000	276000	36
467	20240220	105200	4265938500	276000	276000	276000	275500	50
468	20240220	105100	4252143000	276000	275500	276000	275500	37
469	20240220	105000	4241947000	276000	276000	276000	275500	31
470	20240220	104900	4233403000	275500	276000	276000	275500	98
471	20240220	104800	4206380500	276000	276000	276000	275500	29
472	20240220	104700	4198388000	275500	275500	276000	275500	54
473	20240220	104600	4183509000	276000	275500	276000	275000	334
474	20240220	104500	4091628000	275500	276000	276500	275500	24
475	20240220	104400	4085006500	275000	275500	276500	275000	26
476	20240220	104300	4077839000	275500	275500	276500	275000	43
477	20240220	104200	4065987000	276500	276500	276500	275500	308
478	20240220	104100	3981118500	276500	276000	276500	275500	69
479	20240220	104000	3962070500	275500	276500	276500	275500	32
480	20240220	103900	3953245500	275500	276000	277000	275500	23
481	20240220	103800	3946895500	276500	275500	276500	275500	147
482	20240220	103700	3906362000	276000	276000	276500	276000	25
483	20240220	103600	3899458500	275500	275500	276500	275500	32
484	20240220	103500	3890634000	276000	276000	276000	275500	50
485	20240220	103400	3876850500	275500	276500	276500	275500	25
486	20240220	103300	3869947000	275500	276000	277000	275500	219
487	20240220	103200	3809565500	276500	276000	276500	276000	13
488	20240220	103100	3805977000	277000	276000	277000	276000	35
489	20240220	103000	3796303000	276500	276000	276500	276000	177
490	20240220	102900	3747446000	276000	276500	276500	276000	92
491	20240220	102800	3722015000	276000	276500	276500	276000	143
492	20240220	102700	3682480000	276500	277000	278000	276500	389
493	20240220	102600	3574713500	277500	277500	277500	277500	12
494	20240220	102500	3571383500	277500	277500	278000	277500	32
495	20240220	102400	3562502000	278000	278000	278000	277500	58
496	20240220	102300	3546381000	277500	277500	278000	277000	78
497	20240220	102200	3524735500	278000	277500	278000	277500	42
498	20240220	102100	3513079000	278000	277500	278000	277000	62
499	20240220	102000	3495864500	277000	277500	277500	277000	23
500	20240220	101900	3489488500	277000	277000	277500	277000	43
501	20240220	101800	3477577000	277500	277000	277500	277000	59
502	20240220	101700	3461217500	277500	278000	278000	277500	48
503	20240220	101600	3447892000	278000	277500	278000	277500	14
504	20240220	101500	3444003000	277500	277500	278000	277500	49
505	20240220	101400	3430388000	277500	277500	278000	277500	111
506	20240220	101300	3399584500	278000	278000	278000	278000	0
507	20240220	101200	3399584500	278000	278000	278000	277500	133
508	20240220	101100	3362664000	278000	278000	278000	277500	92
509	20240220	101000	3337092000	278500	278500	278500	278000	25
510	20240220	100900	3330132500	278500	278500	279000	278500	193
511	20240220	100800	3276379000	278500	278000	278500	277500	238
512	20240220	100700	3210255500	277500	277500	278000	277500	17
513	20240220	100600	3205537000	278500	278000	278500	277500	32
514	20240220	100500	3196648000	278500	278000	278500	277500	71
515	20240220	100400	3176910500	278000	277500	278000	276500	50
516	20240220	100300	3163047500	277000	277000	277500	276500	91
517	20240220	100200	3137843000	277000	276500	277000	276500	122
518	20240220	100100	3104109500	276500	276500	277000	276500	40
519	20240220	100000	3093040500	277000	276000	277000	276000	61
520	20240220	095900	3076194000	276000	276000	277000	276000	65
521	20240220	095800	3058235500	276500	276500	277000	276000	58
522	20240220	095700	3042191000	276500	277000	277000	276500	43
523	20240220	095600	3030295500	276000	275500	276500	275500	86
524	20240220	095500	3006559500	275500	276000	277000	275500	366
525	20240220	095400	2905543500	276500	276500	277000	276500	163
526	20240220	095300	2860469500	276500	277500	277500	276500	165
527	20240220	095200	2814817500	276500	277500	277500	276500	138
528	20240220	095100	2776549000	276500	277000	277500	276500	651
529	20240220	095000	2596238500	277000	277500	277500	277000	123
530	20240220	094900	2562139000	277000	277500	277500	277000	107
531	20240220	094800	2532472000	277000	277000	278000	277000	57
532	20240220	094700	2516661000	277000	277500	278000	277000	139
533	20240220	094600	2478109500	277500	277000	277500	277000	106
534	20240220	094500	2448718500	276500	276500	277500	276500	343
535	20240220	094400	2353853500	276500	276500	277000	276500	77
536	20240220	094300	2332562500	276500	278000	278000	276500	1004
537	20240220	094200	2054062000	278000	278500	278500	278000	63
538	20240220	094100	2036544000	278500	279000	279000	278500	274
539	20240220	094000	1960201500	278500	279000	279500	278500	73
540	20240220	093900	1939838500	279000	278500	279000	278500	68
541	20240220	093800	1920897500	279000	279000	279500	278500	209
542	20240220	093700	1862601500	279000	279500	280000	279000	74
543	20240220	093600	1841929500	279000	279000	279500	278500	25
544	20240220	093500	1834956500	278500	279000	279000	278500	23
545	20240220	093400	1828544000	279000	278500	279500	278500	44
546	20240220	093300	1816257000	279000	279000	279000	278500	67
547	20240220	093200	1797573500	278500	279500	280000	278500	441
548	20240220	093100	1674452000	279000	279500	280000	279000	62
549	20240220	093000	1657127000	280000	279500	280000	279000	92
550	20240220	092900	1631427000	279500	279000	280000	278500	265
551	20240220	092800	1557417000	278500	278500	279500	278500	83
552	20240220	092700	1534264000	278500	278500	279500	278000	196
553	20240220	092600	1479673000	279000	278000	279000	278000	219
554	20240220	092500	1418615500	278000	279000	279500	278000	160
555	20240220	092400	1374034000	279000	279500	279500	278000	514
556	20240220	092300	1230730000	280000	279500	280000	279500	420
557	20240220	092200	1113181000	280000	279500	280000	279500	241
558	20240220	092100	1045817500	279500	281500	281500	279500	384
559	20240220	092000	938181000	281500	281000	282000	281000	52
560	20240220	091900	923557500	281000	281500	283000	281000	129
561	20240220	091800	887291000	281500	282500	282500	281500	57
562	20240220	091700	871222500	282500	280500	283000	280500	105
563	20240220	091600	841573500	280500	281500	281500	280500	38
564	20240220	091500	830891000	282500	281500	282500	281000	50
565	20240220	091400	816799000	282500	282000	282500	280000	233
566	20240220	091300	751287500	281000	283500	283500	281000	232
567	20240220	091200	685711000	283500	283000	283500	283000	489
568	20240220	091100	547113500	283000	283000	283500	282500	98
569	20240220	091000	519380500	283000	282000	283500	282000	225
570	20240220	090900	455795000	282000	280000	282000	280000	158
571	20240220	090800	411402500	280500	280000	280500	280000	6
572	20240220	090700	409721500	280000	280000	281000	279500	130
573	20240220	090600	373316500	279500	280500	280500	279500	80
574	20240220	090500	350953500	280500	279500	280500	279500	134
575	20240220	090400	313437500	279500	281500	281500	279500	258
576	20240220	090300	241131500	281500	282000	282500	280000	130
577	20240220	090200	204586500	282000	280000	282000	279500	43
578	20240220	090100	192525000	280000	279500	280000	279500	205
579	20240220	090000	135184000	280000	283500	283500	279500	477