KissMeData/007310/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184900	853981500	408000	408000	408000	408000	124
3	20240219	184800	853981500	408000	408000	408000	408000	0
4	20240219	184700	853981500	408000	408000	408000	408000	0
5	20240219	184600	853981500	408000	408000	408000	408000	0
6	20240219	184500	853981500	408000	408000	408000	408000	0
7	20240219	184400	853981500	408000	408000	408000	408000	0
8	20240219	184300	853981500	408000	408000	408000	408000	0
9	20240219	184200	853981500	408000	408000	408000	408000	0
10	20240219	184100	853981500	408000	408000	408000	408000	0
11	20240219	184000	853981500	408000	408000	408000	408000	0
12	20240219	183900	853981500	408000	408000	408000	408000	0
13	20240219	183800	853981500	408000	408000	408000	408000	0
14	20240219	183700	853981500	408000	408000	408000	408000	0
15	20240219	183600	853981500	408000	408000	408000	408000	0
16	20240219	183500	853981500	408000	408000	408000	408000	0
17	20240219	183400	853981500	408000	408000	408000	408000	0
18	20240219	183300	853981500	408000	408000	408000	408000	0
19	20240219	183200	853981500	408000	408000	408000	408000	0
20	20240219	183100	853981500	408000	408000	408000	408000	0
21	20240219	183000	853981500	408000	408000	408000	408000	0
22	20240219	182900	853981500	408000	408000	408000	408000	0
23	20240219	182800	853981500	408000	408000	408000	408000	0
24	20240219	182700	853981500	408000	408000	408000	408000	0
25	20240219	182600	853981500	408000	408000	408000	408000	0
26	20240219	182500	853981500	408000	408000	408000	408000	0
27	20240219	182400	853981500	408000	408000	408000	408000	0
28	20240219	182300	853981500	408000	408000	408000	408000	0
29	20240219	182200	853981500	408000	408000	408000	408000	0
30	20240219	182100	853981500	408000	408000	408000	408000	0
31	20240219	182000	853981500	408000	408000	408000	408000	0
32	20240219	181900	853981500	408000	408000	408000	408000	124
33	20240219	181800	853981500	408000	408000	408000	408000	0
34	20240219	181700	853981500	408000	408000	408000	408000	0
35	20240219	181600	853981500	408000	408000	408000	408000	0
36	20240219	181500	853981500	408000	408000	408000	408000	0
37	20240219	181400	853981500	408000	408000	408000	408000	0
38	20240219	181300	853981500	408000	408000	408000	408000	0
39	20240219	181200	853981500	408000	408000	408000	408000	0
40	20240219	181100	853981500	408000	408000	408000	408000	0
41	20240219	181000	853981500	408000	408000	408000	408000	0
42	20240219	180900	853981500	408000	408000	408000	408000	0
43	20240219	180800	853981500	408000	408000	408000	408000	0
44	20240219	180700	853981500	408000	408000	408000	408000	0
45	20240219	180600	853981500	408000	408000	408000	408000	0
46	20240219	180500	853981500	408000	408000	408000	408000	0
47	20240219	180400	853981500	408000	408000	408000	408000	0
48	20240219	180300	853981500	408000	408000	408000	408000	0
49	20240219	180200	853981500	408000	408000	408000	408000	0
50	20240219	180100	853981500	408000	408000	408000	408000	0
51	20240219	180000	853981500	408000	408000	408000	408000	0
52	20240219	175900	853981500	408000	408000	408000	408000	0
53	20240219	175800	853981500	408000	408000	408000	408000	0
54	20240219	175700	853981500	408000	408000	408000	408000	0
55	20240219	175600	853981500	408000	408000	408000	408000	0
56	20240219	175500	853981500	408000	408000	408000	408000	0
57	20240219	175400	853981500	408000	408000	408000	408000	0
58	20240219	175300	853981500	408000	408000	408000	408000	0
59	20240219	175200	853981500	408000	408000	408000	408000	0
60	20240219	175100	853981500	408000	408000	408000	408000	0
61	20240219	175000	853981500	408000	408000	408000	408000	0
62	20240219	174900	853981500	408000	408000	408000	408000	124
63	20240219	174800	853981500	408000	408000	408000	408000	0
64	20240219	174700	853981500	408000	408000	408000	408000	0
65	20240219	174600	853981500	408000	408000	408000	408000	0
66	20240219	174500	853981500	408000	408000	408000	408000	0
67	20240219	174400	853981500	408000	408000	408000	408000	0
68	20240219	174300	853981500	408000	408000	408000	408000	0
69	20240219	174200	853981500	408000	408000	408000	408000	0
70	20240219	174100	853981500	408000	408000	408000	408000	0
71	20240219	174000	853981500	408000	408000	408000	408000	0
72	20240219	173900	853981500	408000	408000	408000	408000	0
73	20240219	173800	853981500	408000	408000	408000	408000	0
74	20240219	173700	853981500	408000	408000	408000	408000	0
75	20240219	173600	853981500	408000	408000	408000	408000	0
76	20240219	173500	853981500	408000	408000	408000	408000	0
77	20240219	173400	853981500	408000	408000	408000	408000	0
78	20240219	173300	853981500	408000	408000	408000	408000	0
79	20240219	173200	853981500	408000	408000	408000	408000	0
80	20240219	173100	853981500	408000	408000	408000	408000	0
81	20240219	173000	853981500	408000	408000	408000	408000	0
82	20240219	172900	853981500	408000	408000	408000	408000	0
83	20240219	172800	853981500	408000	408000	408000	408000	0
84	20240219	172700	853981500	408000	408000	408000	408000	0
85	20240219	172600	853981500	408000	408000	408000	408000	0
86	20240219	172500	853981500	408000	408000	408000	408000	0
87	20240219	172400	853981500	408000	408000	408000	408000	0
88	20240219	172300	853981500	408000	408000	408000	408000	0
89	20240219	172200	853981500	408000	408000	408000	408000	0
90	20240219	172100	853981500	408000	408000	408000	408000	0
91	20240219	172000	853981500	408000	408000	408000	408000	0
92	20240219	171900	853981500	408000	408000	408000	408000	124
93	20240219	171800	853981500	408000	408000	408000	408000	0
94	20240219	171700	853981500	408000	408000	408000	408000	0
95	20240219	171600	853981500	408000	408000	408000	408000	0
96	20240219	171500	853981500	408000	408000	408000	408000	0
97	20240219	171400	853981500	408000	408000	408000	408000	0
98	20240219	171300	853981500	408000	408000	408000	408000	0
99	20240219	171200	853981500	408000	408000	408000	408000	0
100	20240219	171100	853981500	408000	408000	408000	408000	0
101	20240219	171000	853981500	408000	408000	408000	408000	0
102	20240219	170900	853981500	408000	408000	408000	408000	0
103	20240219	170800	853981500	408000	408000	408000	408000	0
104	20240219	170700	853981500	408000	408000	408000	408000	0
105	20240219	170600	853981500	408000	408000	408000	408000	0
106	20240219	170500	853981500	408000	408000	408000	408000	0
107	20240219	170400	853981500	408000	408000	408000	408000	0
108	20240219	170300	853981500	408000	408000	408000	408000	0
109	20240219	170200	853981500	408000	408000	408000	408000	0
110	20240219	170100	853981500	408000	408000	408000	408000	0
111	20240219	170000	853981500	408000	408000	408000	408000	0
112	20240219	165900	853981500	408000	408000	408000	408000	0
113	20240219	165800	853981500	408000	408000	408000	408000	0
114	20240219	165700	853981500	408000	408000	408000	408000	0
115	20240219	165600	853981500	408000	408000	408000	408000	0
116	20240219	165500	853981500	408000	408000	408000	408000	0
117	20240219	165400	853981500	408000	408000	408000	408000	0
118	20240219	165300	853981500	408000	408000	408000	408000	0
119	20240219	165200	853981500	408000	408000	408000	408000	0
120	20240219	165100	853981500	408000	408000	408000	408000	0
121	20240219	165000	853981500	408000	408000	408000	408000	0
122	20240219	164900	853981500	408000	408000	408000	408000	124
123	20240219	164800	853981500	408000	408000	408000	408000	0
124	20240219	164700	853981500	408000	408000	408000	408000	0
125	20240219	164600	853981500	408000	408000	408000	408000	0
126	20240219	164500	853981500	408000	408000	408000	408000	0
127	20240219	164400	853981500	408000	408000	408000	408000	0
128	20240219	164300	853981500	408000	408000	408000	408000	0
129	20240219	164200	853981500	408000	408000	408000	408000	0
130	20240219	164100	853981500	408000	408000	408000	408000	0
131	20240219	164000	853981500	408000	408000	408000	408000	0
132	20240219	163900	853981500	408000	408000	408000	408000	0
133	20240219	163800	853981500	408000	408000	408000	408000	0
134	20240219	163700	853981500	408000	408000	408000	408000	0
135	20240219	163600	853981500	408000	408000	408000	408000	0
136	20240219	163500	853981500	408000	408000	408000	408000	0
137	20240219	163400	853981500	408000	408000	408000	408000	0
138	20240219	163300	853981500	408000	408000	408000	408000	0
139	20240219	163200	853981500	408000	408000	408000	408000	0
140	20240219	163100	853981500	408000	408000	408000	408000	0
141	20240219	163000	853981500	408000	408000	408000	408000	0
142	20240219	162900	853981500	408000	408000	408000	408000	0
143	20240219	162800	853981500	408000	408000	408000	408000	0
144	20240219	162700	853981500	408000	408000	408000	408000	0
145	20240219	162600	853981500	408000	408000	408000	408000	0
146	20240219	162500	853981500	408000	408000	408000	408000	0
147	20240219	162400	853981500	408000	408000	408000	408000	0
148	20240219	162300	853981500	408000	408000	408000	408000	0
149	20240219	162200	853981500	408000	408000	408000	408000	0
150	20240219	162100	853981500	408000	408000	408000	408000	0
151	20240219	162000	853981500	408000	408000	408000	408000	0
152	20240219	161900	853981500	408000	408000	408000	408000	124
153	20240219	161800	853981500	408000	408000	408000	408000	0
154	20240219	161700	853981500	408000	408000	408000	408000	0
155	20240219	161600	853981500	408000	408000	408000	408000	0
156	20240219	161500	853981500	408000	408000	408000	408000	0
157	20240219	161400	853981500	408000	408000	408000	408000	0
158	20240219	161300	853981500	408000	408000	408000	408000	0
159	20240219	161200	853981500	408000	408000	408000	408000	0
160	20240219	161100	853981500	408000	408000	408000	408000	0
161	20240219	161000	853981500	408000	408000	408000	408000	0
162	20240219	160900	853981500	408000	408000	408000	408000	0
163	20240219	160800	853981500	408000	408000	408000	408000	0
164	20240219	160700	853981500	408000	408000	408000	408000	0
165	20240219	160600	853981500	408000	408000	408000	408000	0
166	20240219	160500	853981500	408000	408000	408000	408000	0
167	20240219	160400	853981500	408000	408000	408000	408000	0
168	20240219	160300	853981500	408000	408000	408000	408000	0
169	20240219	160200	853981500	408000	408000	408000	408000	0
170	20240219	160100	853981500	408000	408000	408000	408000	0
171	20240219	160000	853981500	408000	408000	408000	408000	0
172	20240219	155900	853981500	408000	408000	408000	408000	0
173	20240219	155800	853981500	408000	408000	408000	408000	0
174	20240219	155700	853981500	408000	408000	408000	408000	0
175	20240219	155600	853981500	408000	408000	408000	408000	0
176	20240219	155500	853981500	408000	408000	408000	408000	0
177	20240219	155400	853981500	408000	408000	408000	408000	0
178	20240219	155300	853981500	408000	408000	408000	408000	0
179	20240219	155200	853981500	408000	408000	408000	408000	0
180	20240219	155100	853981500	408000	408000	408000	408000	0
181	20240219	155000	853981500	408000	408000	408000	408000	0
182	20240219	154900	853981500	408000	408000	408000	408000	124
183	20240219	154800	853981500	408000	408000	408000	408000	0
184	20240219	154700	853981500	408000	408000	408000	408000	0
185	20240219	154600	853981500	408000	408000	408000	408000	0
186	20240219	154500	853981500	408000	408000	408000	408000	0
187	20240219	154400	853981500	408000	408000	408000	408000	0
188	20240219	154300	853981500	408000	408000	408000	408000	0
189	20240219	154200	853981500	408000	408000	408000	408000	0
190	20240219	154100	853981500	408000	408000	408000	408000	0
191	20240219	154000	853981500	408000	408000	408000	408000	0
192	20240219	153900	853981500	408000	408000	408000	408000	0
193	20240219	153800	853981500	408000	408000	408000	408000	0
194	20240219	153700	853981500	408000	408000	408000	408000	0
195	20240219	153600	853981500	408000	408000	408000	408000	0
196	20240219	153500	853981500	408000	408000	408000	408000	0
197	20240219	153400	853981500	408000	408000	408000	408000	0
198	20240219	153300	853981500	408000	408000	408000	408000	0
199	20240219	153200	853981500	408000	408000	408000	408000	0
200	20240219	153100	853981500	408000	408000	408000	408000	0
201	20240219	153000	853981500	408000	408000	408000	408000	124
202	20240219	152900	803389500	407000	407000	407000	407000	0
203	20240219	152800	803389500	407000	407000	407000	407000	0
204	20240219	152700	803389500	407000	407000	407000	407000	0
205	20240219	152600	803389500	407000	407000	407000	407000	0
206	20240219	152500	803389500	407000	407000	407000	407000	0
207	20240219	152400	803389500	407000	407000	407000	407000	0
208	20240219	152300	803389500	407000	407000	407000	407000	0
209	20240219	152200	803389500	407000	407000	407000	407000	0
210	20240219	152100	803389500	407000	407000	407000	407000	0
211	20240219	152000	803389500	407000	407000	407000	407000	0
212	20240219	151900	803389500	407000	407000	407000	407000	5
213	20240219	151800	801354500	407500	408000	408500	407500	58
214	20240219	151700	777703000	408000	408000	408500	408000	7
215	20240219	151600	774846000	408000	408000	408000	408000	1
216	20240219	151500	774438000	408500	408000	408500	408000	9
217	20240219	151400	770763000	408500	408500	408500	408500	2
218	20240219	151300	769946000	409000	409000	409000	409000	0
219	20240219	151200	769946000	409000	409000	409000	409000	0
220	20240219	151100	769946000	409000	409000	409000	409000	1
221	20240219	151000	769537000	408000	408000	408000	408000	46
222	20240219	150900	750769000	408500	408500	408500	408500	33
223	20240219	150800	737288500	408500	408500	408500	408500	4
224	20240219	150700	735654500	408000	408500	408500	408000	5
225	20240219	150600	733612500	408500	409000	409000	408500	7
226	20240219	150500	730752000	409500	409500	409500	409500	0
227	20240219	150400	730752000	409500	409500	409500	409500	0
228	20240219	150300	730752000	409500	408500	409500	408500	3
229	20240219	150200	729524500	409000	408500	409000	408500	2
230	20240219	150100	728707000	408500	408500	408500	408500	4
231	20240219	150000	727073000	408500	409500	409500	408500	12
232	20240219	145900	722167000	409000	409000	409000	409000	1
233	20240219	145800	721758000	409000	409000	409000	409000	1
234	20240219	145700	721349000	409000	409000	409000	409000	0
235	20240219	145600	721349000	409000	409000	409000	409000	5
236	20240219	145500	719304000	409000	409000	409000	409000	0
237	20240219	145400	719304000	409000	409000	409000	409000	0
238	20240219	145300	719304000	409000	409000	409000	409000	0
239	20240219	145200	719304000	409000	409000	409000	409000	1
240	20240219	145100	718895000	408500	408500	408500	408500	1
241	20240219	145000	718486500	409500	409000	409500	408500	11
242	20240219	144900	713988500	409000	409000	409000	409000	7
243	20240219	144800	711125500	409000	409000	409000	409000	1
244	20240219	144700	710716500	409000	409000	409000	409000	0
245	20240219	144600	710716500	409000	409000	409000	409000	1
246	20240219	144500	710307500	408500	408500	408500	408500	1
247	20240219	144400	709899000	408500	408500	408500	408500	4
248	20240219	144300	708265000	408500	408500	408500	408500	0
249	20240219	144200	708265000	408500	408500	408500	408500	0
250	20240219	144100	708265000	408500	408500	408500	408500	20
251	20240219	144000	700095000	409500	409000	409500	409000	2
252	20240219	143900	699276500	408500	408500	408500	408500	3
253	20240219	143800	698051000	408500	408500	408500	408500	1
254	20240219	143700	697642500	409000	409000	409000	409000	0
255	20240219	143600	697642500	409000	409000	409000	409000	0
256	20240219	143500	697642500	409000	409000	409000	409000	3
257	20240219	143400	696415500	408500	408500	408500	408500	1
258	20240219	143300	696007000	409500	409500	409500	409500	0
259	20240219	143200	696007000	409500	409500	409500	409500	0
260	20240219	143100	696007000	409500	409500	409500	409500	0
261	20240219	143000	696007000	409500	409500	410000	409500	4
262	20240219	142900	694368500	409500	409500	409500	408500	4
263	20240219	142800	692731500	409500	409500	409500	409500	1
264	20240219	142700	692322000	408000	408000	408000	408000	2
265	20240219	142600	691506000	408000	408000	408000	408000	2
266	20240219	142500	690690000	408000	408000	408000	408000	1
267	20240219	142400	690282000	408000	408000	408000	408000	1
268	20240219	142300	689874000	408000	408000	408000	408000	1
269	20240219	142200	689466000	408000	409500	409500	408000	25
270	20240219	142100	679236000	409500	409500	409500	409500	5
271	20240219	142000	677188500	409500	409500	409500	409500	1
272	20240219	141900	676779000	409500	409000	410000	409000	18
273	20240219	141800	669407500	409500	409000	409500	409000	16
274	20240219	141700	662856000	409000	409000	409000	409000	2
275	20240219	141600	662038000	409000	409500	409500	409000	4
276	20240219	141500	660401000	409000	408500	409000	408500	25
277	20240219	141400	650177000	408500	408500	408500	408500	1
278	20240219	141300	649768500	408500	409000	409000	408500	2
279	20240219	141200	648951000	408500	409000	409000	408500	2
280	20240219	141100	648133500	408500	408500	408500	408500	2
281	20240219	141000	647316500	408500	409000	409000	408000	3
282	20240219	140900	646091000	409000	408000	409000	408000	3
283	20240219	140800	644865000	408000	408000	408000	408000	2
284	20240219	140700	644049000	408000	408000	408000	408000	1
285	20240219	140600	643641000	408000	408000	408000	408000	2
286	20240219	140500	642825000	408000	408000	408000	408000	1
287	20240219	140400	642417000	408000	408000	408000	408000	2
288	20240219	140300	641601000	408000	408000	408000	408000	1
289	20240219	140200	641193000	408500	408000	408500	408000	15
290	20240219	140100	635066000	408500	408000	408500	408000	2
291	20240219	140000	634249500	408000	408000	408000	408000	3
292	20240219	135900	633025500	408000	408000	408000	408000	2
293	20240219	135800	632209500	408500	408000	408500	408000	11
294	20240219	135700	627716500	408000	408000	408000	408000	2
295	20240219	135600	626900500	408000	408000	408000	408000	2
296	20240219	135500	626084500	408500	408500	408500	408500	9
297	20240219	135400	622408000	408500	408500	408500	408500	1
298	20240219	135300	621999500	408500	408500	408500	408500	3
299	20240219	135200	620774000	408500	408500	408500	408500	1
300	20240219	135100	620365500	408500	408000	408500	408000	7
301	20240219	135000	617508000	408500	408500	408500	408000	6
302	20240219	134900	615057500	408000	408000	408000	408000	3
303	20240219	134800	613833500	408000	408000	408000	408000	1
304	20240219	134700	613425500	408000	408000	408000	408000	1
305	20240219	134600	613017500	408000	408000	408000	408000	3
306	20240219	134500	611793500	408000	408000	408000	408000	1
307	20240219	134400	611385500	408000	408000	408000	408000	3
308	20240219	134300	610161500	408000	408000	408000	408000	2
309	20240219	134200	609345500	408000	408000	408000	408000	3
310	20240219	134100	608121500	408000	408000	408000	408000	2
311	20240219	134000	607305500	408000	407000	408000	407000	3
312	20240219	133900	606083000	407000	407000	407000	407000	1
313	20240219	133800	605676000	407000	407500	407500	407000	3
314	20240219	133700	604454000	407000	408500	408500	407000	3
315	20240219	133600	603230000	407000	407500	407500	407000	3
316	20240219	133500	602008000	407500	407500	407500	407500	9
317	20240219	133400	598340500	407500	407500	407500	407500	4
318	20240219	133300	596710500	407500	407500	408500	407500	5
319	20240219	133200	594671000	408000	407500	408000	407500	3
320	20240219	133100	593448000	407500	407500	407500	407500	4
321	20240219	133000	591818000	408000	408000	408000	407500	4
322	20240219	132900	590186500	407500	407500	407500	407500	15
323	20240219	132800	584074000	408000	407500	408000	407500	2
324	20240219	132700	583258500	407500	407500	407500	407500	4
325	20240219	132600	581628500	407500	407500	407500	407500	3
326	20240219	132500	580406000	407500	407500	407500	407500	1
327	20240219	132400	579998500	408000	407500	408000	407500	4
328	20240219	132300	578368000	407000	407000	407000	407000	1
329	20240219	132200	577961000	407500	407000	407500	407000	4
330	20240219	132100	576331500	407000	407000	407000	407000	1
331	20240219	132000	575924500	407000	407000	407000	407000	2
332	20240219	131900	575110500	407000	407500	407500	407000	5
333	20240219	131800	573073500	407500	407500	407500	407500	6
334	20240219	131700	570628500	407500	407500	407500	407500	1
335	20240219	131600	570221000	407500	407500	407500	407500	1
336	20240219	131500	569813500	407000	407000	407000	407000	2
337	20240219	131400	568999500	407000	407500	407500	407000	2
338	20240219	131300	568185000	407500	408000	408000	407000	4
339	20240219	131200	566555000	407500	408000	408000	407500	7
340	20240219	131100	563699500	407500	407500	407500	407000	25
341	20240219	131000	553512500	407500	407500	408000	407500	4
342	20240219	130900	551882000	407500	407500	407500	407500	2
343	20240219	130800	551067000	407500	407500	407500	407500	1
344	20240219	130700	550659500	407500	407500	407500	407500	3
345	20240219	130600	549437000	407500	407500	407500	407500	1
346	20240219	130500	549029500	407500	407500	407500	407500	1
347	20240219	130400	548622000	407500	407500	408000	407500	7
348	20240219	130300	545768000	407500	407500	407500	407500	2
349	20240219	130200	544953000	407500	407500	407500	407500	3
350	20240219	130100	543730500	407500	407500	407500	407500	0
351	20240219	130000	543730500	407500	408000	408000	407500	3
352	20240219	125900	542507500	407500	407500	407500	407500	1
353	20240219	125800	542100000	407500	407500	407500	407500	1
354	20240219	125700	541692500	408000	408000	408000	408000	2
355	20240219	125600	540876500	408000	408000	408000	408000	0
356	20240219	125500	540876500	408000	408000	408000	408000	1
357	20240219	125400	540468500	408000	408000	408000	408000	0
358	20240219	125300	540468500	408000	408000	408000	408000	1
359	20240219	125200	540060500	408000	408000	408000	408000	1
360	20240219	125100	539652500	408000	408000	408000	408000	2
361	20240219	125000	538836500	408000	408000	408000	408000	1
362	20240219	124900	538428500	408000	407500	408000	407500	5
363	20240219	124800	536389000	407500	407500	407500	407500	0
364	20240219	124700	536389000	407500	407500	407500	407500	2
365	20240219	124600	535574000	408000	408000	408000	408000	0
366	20240219	124500	535574000	408000	408000	408000	407500	6
367	20240219	124400	533126500	407500	407500	407500	407500	0
368	20240219	124300	533126500	407500	407500	407500	407500	0
369	20240219	124200	533126500	407500	407500	407500	407500	2
370	20240219	124100	532311500	407500	408000	408000	407500	20
371	20240219	124000	524159000	408000	408000	408000	408000	1
372	20240219	123900	523751000	408500	408500	408500	408500	1
373	20240219	123800	523342500	408500	408500	408500	408500	10
374	20240219	123700	519257500	409000	409000	409000	409000	0
375	20240219	123600	519257500	409000	409000	409000	409000	6
376	20240219	123500	516803500	409000	409000	409000	409000	0
377	20240219	123400	516803500	409000	409000	409000	409000	2
378	20240219	123300	515985500	409000	409000	409000	409000	1
379	20240219	123200	515576500	409500	409500	409500	409500	0
380	20240219	123100	515576500	409500	409500	409500	409500	2
381	20240219	123000	514757500	408500	408500	408500	408500	1
382	20240219	122900	514349000	408000	408000	408000	408000	2
383	20240219	122800	513533000	408500	408500	408500	408500	5
384	20240219	122700	511490500	408500	408000	408500	408000	2
385	20240219	122600	510674000	408000	408000	408000	408000	0
386	20240219	122500	510674000	408000	408000	408000	408000	12
387	20240219	122400	505778000	408000	408000	408000	408000	8
388	20240219	122300	502514000	408000	408000	408000	408000	1
389	20240219	122200	502106000	408000	408000	408000	408000	0
390	20240219	122100	502106000	408000	408000	408000	408000	2
391	20240219	122000	501290000	408000	408000	408000	408000	4
392	20240219	121900	499658000	408000	408000	408000	408000	0
393	20240219	121800	499658000	408000	408000	408000	408000	1
394	20240219	121700	499250000	408000	408000	408000	408000	0
395	20240219	121600	499250000	408000	408000	408000	408000	2
396	20240219	121500	498434000	408000	408000	408000	408000	0
397	20240219	121400	498434000	408000	408000	408000	408000	0
398	20240219	121300	498434000	408000	408000	408000	408000	4
399	20240219	121200	496802000	409000	409000	409000	409000	0
400	20240219	121100	496802000	409000	408000	409000	408000	11
401	20240219	121000	492313000	407500	407500	407500	407500	2
402	20240219	120900	491498000	407500	407500	407500	407500	5
403	20240219	120800	489460500	408000	408500	408500	408000	11
404	20240219	120700	484972000	408500	408000	408500	408000	16
405	20240219	120600	478443500	408000	408000	408000	408000	0
406	20240219	120500	478443500	408000	408000	408000	408000	1
407	20240219	120400	478035500	408000	408000	408000	408000	0
408	20240219	120300	478035500	408000	408000	408000	408000	2
409	20240219	120200	477219500	408500	408000	408500	408000	3
410	20240219	120100	475994500	408500	408500	409000	408500	5
411	20240219	120000	473951500	409000	409000	409000	409000	0
412	20240219	115900	473951500	409000	409000	409000	409000	2
413	20240219	115800	473133500	408500	409000	409000	408500	3
414	20240219	115700	471907500	408500	408500	408500	408500	0
415	20240219	115600	471907500	408500	408000	408500	408000	2
416	20240219	115500	471091000	409000	409000	409000	409000	0
417	20240219	115400	471091000	409000	409000	409000	409000	1
418	20240219	115300	470682000	408500	408500	408500	408500	0
419	20240219	115200	470682000	408500	408500	408500	408500	2
420	20240219	115100	469865000	408500	409000	409000	408500	3
421	20240219	115000	468638500	408500	408500	409000	408500	13
422	20240219	114900	463327000	409000	409000	409000	409000	1
423	20240219	114800	462918000	409000	409000	409000	409000	0
424	20240219	114700	462918000	409000	409000	409000	409000	1
425	20240219	114600	462509000	409000	409000	409000	409000	1
426	20240219	114500	462100000	409000	409000	409000	409000	1
427	20240219	114400	461691000	409000	409000	409000	409000	2
428	20240219	114300	460873000	409000	409000	409000	409000	0
429	20240219	114200	460873000	409000	409000	409000	409000	0
430	20240219	114100	460873000	409000	408500	409000	408500	2
431	20240219	114000	460055500	409000	409000	409000	409000	0
432	20240219	113900	460055500	409000	408500	409000	408500	4
433	20240219	113800	458420500	409500	409500	409500	409500	0
434	20240219	113700	458420500	409500	409500	409500	409500	0
435	20240219	113600	458420500	409500	409000	409500	409000	3
436	20240219	113500	457193000	409500	409500	409500	409500	0
437	20240219	113400	457193000	409500	409500	409500	409500	24
438	20240219	113300	447365000	409000	408000	409000	408000	2
439	20240219	113200	446548000	408000	408000	408000	408000	7
440	20240219	113100	443692000	409500	409500	409500	409500	1
441	20240219	113000	443282500	408500	408500	408500	408000	4
442	20240219	112900	441649500	409000	409000	409000	409000	0
443	20240219	112800	441649500	409000	408500	409000	408500	16
444	20240219	112700	435113000	409000	409000	409000	409000	0
445	20240219	112600	435113000	409000	409000	409000	409000	4
446	20240219	112500	433477000	409500	409500	409500	409500	0
447	20240219	112400	433477000	409500	409000	409500	409000	30
448	20240219	112300	421206500	409000	409000	409000	409000	2
449	20240219	112200	420388500	410000	410000	410000	410000	0
450	20240219	112100	420388500	410000	410000	410000	410000	1
451	20240219	112000	419978500	409500	409500	409500	409500	5
452	20240219	111900	417931000	409500	409500	409500	409500	3
453	20240219	111800	416702500	409500	410000	410000	409500	3
454	20240219	111700	415473500	410500	410500	410500	410500	0
455	20240219	111600	415473500	410500	410500	410500	410500	2
456	20240219	111500	414652500	410000	410000	410000	410000	2
457	20240219	111400	413832500	410500	410500	410500	410500	0
458	20240219	111300	413832500	410500	410500	410500	410500	1
459	20240219	111200	413422000	410000	410000	410000	410000	2
460	20240219	111100	412602000	410000	410000	410000	410000	0
461	20240219	111000	412602000	410000	410000	410000	409500	4
462	20240219	110900	410962500	409500	409500	409500	409500	3
463	20240219	110800	409734000	409500	410000	410000	409500	7
464	20240219	110700	406867000	410500	410500	410500	410500	1
465	20240219	110600	406456500	410000	410000	410000	409000	5
466	20240219	110500	404407500	409500	409500	409500	409500	7
467	20240219	110400	401541000	410000	410000	410000	410000	2
468	20240219	110300	400721000	409500	409500	409500	409500	3
469	20240219	110200	399492500	410000	409500	410000	409500	9
470	20240219	110100	395803500	411000	409500	411000	409500	2
471	20240219	110000	394983000	411000	410000	411000	410000	19
472	20240219	105900	387191500	410000	410000	410000	410000	2
473	20240219	105800	386371500	411000	411000	411000	411000	1
474	20240219	105700	385960500	410500	410500	410500	410500	1
475	20240219	105600	385550000	410500	410500	410500	410500	0
476	20240219	105500	385550000	410500	410000	410500	410000	2
477	20240219	105400	384729500	410000	410000	410000	410000	1
478	20240219	105300	384319500	410000	410000	410000	410000	16
479	20240219	105200	377759500	410000	410000	410000	410000	1
480	20240219	105100	377349500	409500	409500	409500	409500	1
481	20240219	105000	376940000	410000	410000	410000	410000	4
482	20240219	104900	375300000	410000	410000	410000	410000	0
483	20240219	104800	375300000	410000	411000	411000	410000	3
484	20240219	104700	374069000	410000	410000	410000	410000	2
485	20240219	104600	373249000	410000	410000	410000	410000	2
486	20240219	104500	372429000	411000	411000	411000	411000	2
487	20240219	104400	371607000	411000	411000	411000	411000	0
488	20240219	104300	371607000	411000	409000	411000	409000	3
489	20240219	104200	370376000	411500	411500	411500	411500	1
490	20240219	104100	369964500	411000	410500	411000	409000	11
491	20240219	104000	365454000	411000	410500	411000	410500	3
492	20240219	103900	364222000	410500	410500	410500	410500	16
493	20240219	103800	357654000	410500	410500	410500	410500	2
494	20240219	103700	356833000	410500	409500	410500	409500	2
495	20240219	103600	356013000	409500	410000	410000	409500	13
496	20240219	103500	350683500	410500	410500	410500	410500	0
497	20240219	103400	350683500	410500	410500	410500	410500	1
498	20240219	103300	350273000	410500	410500	410500	410500	0
499	20240219	103200	350273000	410500	410500	410500	410500	2
500	20240219	103100	349452000	410500	411000	411000	410500	20
501	20240219	103000	341239500	410500	410500	410500	410500	2
502	20240219	102900	340418500	411000	411000	411000	411000	2
503	20240219	102800	339596500	411000	411000	411000	411000	0
504	20240219	102700	339596500	411000	411000	411000	411000	22
505	20240219	102600	330554500	411500	411500	411500	411500	0
506	20240219	102500	330554500	411500	411500	411500	411500	1
507	20240219	102400	330143000	411500	411000	411500	411000	26
508	20240219	102300	319456500	411000	411000	411000	411000	5
509	20240219	102200	317401500	411000	411500	411500	411000	3
510	20240219	102100	316168000	411500	411500	411500	411500	23
511	20240219	102000	306703500	411000	411000	411000	411000	0
512	20240219	101900	306703500	411000	411500	411500	411000	6
513	20240219	101800	304237000	411000	411500	411500	411000	24
514	20240219	101700	294361500	411500	411500	411500	411500	1
515	20240219	101600	293950000	411500	411500	411500	411500	7
516	20240219	101500	291069500	411500	411500	411500	411500	4
517	20240219	101400	289423500	411500	411000	411500	411000	2
518	20240219	101300	288601000	411000	411000	411000	411000	0
519	20240219	101200	288601000	411000	411500	411500	411000	6
520	20240219	101100	286134500	411500	411000	411500	411000	3
521	20240219	101000	284901000	411500	411000	411500	411000	18
522	20240219	100900	277502000	411000	411000	411000	411000	0
523	20240219	100800	277502000	411000	410500	411000	410500	3
524	20240219	100700	276269500	411000	411000	411000	411000	2
525	20240219	100600	275447500	410000	410000	410000	410000	0
526	20240219	100500	275447500	410000	410000	410000	410000	1
527	20240219	100400	275037500	411500	411500	411500	411500	2
528	20240219	100300	274214500	411500	411500	411500	411500	0
529	20240219	100200	274214500	411500	411500	411500	411500	0
530	20240219	100100	274214500	411500	409500	411500	409500	3
531	20240219	100000	272982000	411500	411500	411500	411500	1
532	20240219	095900	272570500	411500	411500	411500	411500	1
533	20240219	095800	272159000	411000	411000	411000	411000	1
534	20240219	095700	271748000	411000	409500	411000	409500	5
535	20240219	095600	269699000	411500	411500	411500	411500	1
536	20240219	095500	269287500	411500	411000	411500	411000	15
537	20240219	095400	263120500	411500	411500	411500	411500	2
538	20240219	095300	262297500	411500	411000	411500	411000	5
539	20240219	095200	260242000	409000	411000	411000	409000	2
540	20240219	095100	259422000	411000	411000	411000	410500	6
541	20240219	095000	256957000	411000	410000	411000	410000	24
542	20240219	094900	247116000	410000	411500	411500	410000	4
543	20240219	094800	245474500	410000	410000	410000	410000	2
544	20240219	094700	244654500	411500	411500	411500	411500	0
545	20240219	094600	244654500	411500	411000	411500	411000	2
546	20240219	094500	243832000	411000	411000	411000	411000	0
547	20240219	094400	243832000	411000	411000	411000	411000	9
548	20240219	094300	240133000	411500	411000	411500	411000	17
549	20240219	094200	233144500	410000	411500	411500	410000	11
550	20240219	094100	228633000	410000	411500	411500	410000	2
551	20240219	094000	227811500	410000	410000	410000	410000	1
552	20240219	093900	227401500	410000	410000	410000	410000	2
553	20240219	093800	226581500	411500	411500	411500	411500	1
554	20240219	093700	226170000	411500	411000	411500	411000	18
555	20240219	093600	218771500	411000	411000	411000	411000	2
556	20240219	093500	217949500	411500	411500	411500	410000	19
557	20240219	093400	210142000	411000	411000	411000	411000	2
558	20240219	093300	209320000	410000	411500	411500	410000	16
559	20240219	093200	202757000	411500	411500	411500	410500	8
560	20240219	093100	199470000	411000	411500	411500	411000	16
561	20240219	093000	192893500	411000	411000	411000	411000	8
562	20240219	092900	189605500	411500	411500	411500	411500	0
563	20240219	092800	189605500	411500	411000	411500	410500	8
564	20240219	092700	186317500	411000	411000	411500	411000	16
565	20240219	092600	179740000	411500	411500	412000	411500	46
566	20240219	092500	160810500	412000	412000	412000	412000	4
567	20240219	092400	159162500	412000	411500	412000	411500	26
568	20240219	092300	148461500	412000	412000	412000	411500	22
569	20240219	092200	139398000	411500	410500	412000	410500	140
570	20240219	092100	81885500	410000	410500	410500	410000	8
571	20240219	092000	78602500	410500	410500	410500	410500	1
572	20240219	091900	78192000	410000	410000	410000	410000	5
573	20240219	091800	76142000	410500	410500	410500	410500	2
574	20240219	091700	75321000	410500	410000	410500	410000	5
575	20240219	091600	73270500	410500	410000	410500	410000	20
576	20240219	091500	65070000	410000	410500	410500	410000	18
577	20240219	091400	57681500	410500	410500	410500	410500	4
578	20240219	091300	56039500	410500	410500	410500	410500	1
579	20240219	091200	55629000	410500	410000	410500	410000	5
580	20240219	091100	53578000	410500	410000	410500	409000	8
581	20240219	091000	50298000	410000	409000	410000	409000	53
582	20240219	090900	28591500	409500	409000	409500	409000	3
583	20240219	090800	27363500	409500	409500	409500	409500	2
584	20240219	090700	26544500	409500	409500	409500	409500	10
585	20240219	090600	22449500	409500	409000	409500	409000	29
586	20240219	090500	10586500	408000	407000	408000	407000	10
587	20240219	090400	6513500	407000	407000	407000	407000	0
588	20240219	090300	6513500	407000	407000	407000	407000	1
589	20240219	090200	6106500	406500	406500	406500	406000	5
590	20240219	090100	4074500	406000	406500	406500	406000	3
591	20240219	090000	2856000	408000	408000	408000	408000	7