KissMeData/000810/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183200	30179728500	292000	292000	292000	292000	12109
3	20240215	183100	30179728500	292000	292000	292000	292000	0
4	20240215	183000	30179728500	292000	292000	292000	292000	0
5	20240215	182900	30179728500	292000	292000	292000	292000	0
6	20240215	182800	30179728500	292000	292000	292000	292000	0
7	20240215	182700	30179728500	292000	292000	292000	292000	0
8	20240215	182600	30179728500	292000	292000	292000	292000	0
9	20240215	182500	30179728500	292000	292000	292000	292000	0
10	20240215	182400	30179728500	292000	292000	292000	292000	0
11	20240215	182300	30179728500	292000	292000	292000	292000	0
12	20240215	182200	30179728500	292000	292000	292000	292000	0
13	20240215	182100	30179728500	292000	292000	292000	292000	0
14	20240215	182000	30179728500	292000	292000	292000	292000	0
15	20240215	181900	30179728500	292000	292000	292000	292000	0
16	20240215	181800	30179728500	292000	292000	292000	292000	0
17	20240215	181700	30179728500	292000	292000	292000	292000	0
18	20240215	181600	30179728500	292000	292000	292000	292000	0
19	20240215	181500	30179728500	292000	292000	292000	292000	0
20	20240215	181400	30179728500	292000	292000	292000	292000	0
21	20240215	181300	30179728500	292000	292000	292000	292000	0
22	20240215	181200	30179728500	292000	292000	292000	292000	0
23	20240215	181100	30179728500	292000	292000	292000	292000	0
24	20240215	181000	30179728500	292000	292000	292000	292000	0
25	20240215	180900	30179728500	292000	292000	292000	292000	0
26	20240215	180800	30179728500	292000	292000	292000	292000	0
27	20240215	180700	30179728500	292000	292000	292000	292000	0
28	20240215	180600	30179728500	292000	292000	292000	292000	0
29	20240215	180500	30179728500	292000	292000	292000	292000	0
30	20240215	180400	30179728500	292000	292000	292000	292000	0
31	20240215	180300	30179728500	292000	292000	292000	292000	0
32	20240215	180200	30179728500	292000	292000	292000	292000	12109
33	20240215	180100	30179728500	292000	292000	292000	292000	0
34	20240215	180000	30179728500	292000	292000	292000	292000	0
35	20240215	175900	30179728500	292000	292000	292000	292000	0
36	20240215	175800	30179728500	292000	292000	292000	292000	0
37	20240215	175700	30179728500	292000	292000	292000	292000	0
38	20240215	175600	30179728500	292000	292000	292000	292000	0
39	20240215	175500	30179728500	292000	292000	292000	292000	0
40	20240215	175400	30179728500	292000	292000	292000	292000	0
41	20240215	175300	30179728500	292000	292000	292000	292000	0
42	20240215	175200	30179728500	292000	292000	292000	292000	0
43	20240215	175100	30179728500	292000	292000	292000	292000	0
44	20240215	175000	30179728500	292000	292000	292000	292000	0
45	20240215	174900	30179728500	292000	292000	292000	292000	0
46	20240215	174800	30179728500	292000	292000	292000	292000	0
47	20240215	174700	30179728500	292000	292000	292000	292000	0
48	20240215	174600	30179728500	292000	292000	292000	292000	0
49	20240215	174500	30179728500	292000	292000	292000	292000	0
50	20240215	174400	30179728500	292000	292000	292000	292000	0
51	20240215	174300	30179728500	292000	292000	292000	292000	0
52	20240215	174200	30179728500	292000	292000	292000	292000	0
53	20240215	174100	30179728500	292000	292000	292000	292000	0
54	20240215	174000	30179728500	292000	292000	292000	292000	0
55	20240215	173900	30179728500	292000	292000	292000	292000	0
56	20240215	173800	30179728500	292000	292000	292000	292000	0
57	20240215	173700	30179728500	292000	292000	292000	292000	0
58	20240215	173600	30179728500	292000	292000	292000	292000	0
59	20240215	173500	30179728500	292000	292000	292000	292000	0
60	20240215	173400	30179728500	292000	292000	292000	292000	0
61	20240215	173300	30179728500	292000	292000	292000	292000	0
62	20240215	173200	30179728500	292000	292000	292000	292000	12109
63	20240215	173100	30179728500	292000	292000	292000	292000	0
64	20240215	173000	30179728500	292000	292000	292000	292000	0
65	20240215	172900	30179728500	292000	292000	292000	292000	0
66	20240215	172800	30179728500	292000	292000	292000	292000	0
67	20240215	172700	30179728500	292000	292000	292000	292000	0
68	20240215	172600	30179728500	292000	292000	292000	292000	0
69	20240215	172500	30179728500	292000	292000	292000	292000	0
70	20240215	172400	30179728500	292000	292000	292000	292000	0
71	20240215	172300	30179728500	292000	292000	292000	292000	0
72	20240215	172200	30179728500	292000	292000	292000	292000	0
73	20240215	172100	30179728500	292000	292000	292000	292000	0
74	20240215	172000	30179728500	292000	292000	292000	292000	0
75	20240215	171900	30179728500	292000	292000	292000	292000	0
76	20240215	171800	30179728500	292000	292000	292000	292000	0
77	20240215	171700	30179728500	292000	292000	292000	292000	0
78	20240215	171600	30179728500	292000	292000	292000	292000	0
79	20240215	171500	30179728500	292000	292000	292000	292000	0
80	20240215	171400	30179728500	292000	292000	292000	292000	0
81	20240215	171300	30179728500	292000	292000	292000	292000	0
82	20240215	171200	30179728500	292000	292000	292000	292000	0
83	20240215	171100	30179728500	292000	292000	292000	292000	0
84	20240215	171000	30179728500	292000	292000	292000	292000	0
85	20240215	170900	30179728500	292000	292000	292000	292000	0
86	20240215	170800	30179728500	292000	292000	292000	292000	0
87	20240215	170700	30179728500	292000	292000	292000	292000	0
88	20240215	170600	30179728500	292000	292000	292000	292000	0
89	20240215	170500	30179728500	292000	292000	292000	292000	0
90	20240215	170400	30179728500	292000	292000	292000	292000	0
91	20240215	170300	30179728500	292000	292000	292000	292000	0
92	20240215	170200	30179728500	292000	292000	292000	292000	12109
93	20240215	170100	30179728500	292000	292000	292000	292000	0
94	20240215	170000	30179728500	292000	292000	292000	292000	0
95	20240215	165900	30179728500	292000	292000	292000	292000	0
96	20240215	165800	30179728500	292000	292000	292000	292000	0
97	20240215	165700	30179728500	292000	292000	292000	292000	0
98	20240215	165600	30179728500	292000	292000	292000	292000	0
99	20240215	165500	30179728500	292000	292000	292000	292000	0
100	20240215	165400	30179728500	292000	292000	292000	292000	0
101	20240215	165300	30179728500	292000	292000	292000	292000	0
102	20240215	165200	30179728500	292000	292000	292000	292000	0
103	20240215	165100	30179728500	292000	292000	292000	292000	0
104	20240215	165000	30179728500	292000	292000	292000	292000	0
105	20240215	164900	30179728500	292000	292000	292000	292000	0
106	20240215	164800	30179728500	292000	292000	292000	292000	0
107	20240215	164700	30179728500	292000	292000	292000	292000	0
108	20240215	164600	30179728500	292000	292000	292000	292000	0
109	20240215	164500	30179728500	292000	292000	292000	292000	0
110	20240215	164400	30179728500	292000	292000	292000	292000	0
111	20240215	164300	30179728500	292000	292000	292000	292000	0
112	20240215	164200	30179728500	292000	292000	292000	292000	0
113	20240215	164100	30179728500	292000	292000	292000	292000	0
114	20240215	164000	30179728500	292000	292000	292000	292000	0
115	20240215	163900	30179728500	292000	292000	292000	292000	0
116	20240215	163800	30179728500	292000	292000	292000	292000	0
117	20240215	163700	30179728500	292000	292000	292000	292000	0
118	20240215	163600	30179728500	292000	292000	292000	292000	0
119	20240215	163500	30179728500	292000	292000	292000	292000	0
120	20240215	163400	30179728500	292000	292000	292000	292000	0
121	20240215	163300	30179728500	292000	292000	292000	292000	0
122	20240215	163200	30179728500	292000	292000	292000	292000	12109
123	20240215	163100	30179728500	292000	292000	292000	292000	0
124	20240215	163000	30179728500	292000	292000	292000	292000	0
125	20240215	162900	30179728500	292000	292000	292000	292000	0
126	20240215	162800	30179728500	292000	292000	292000	292000	0
127	20240215	162700	30179728500	292000	292000	292000	292000	0
128	20240215	162600	30179728500	292000	292000	292000	292000	0
129	20240215	162500	30179728500	292000	292000	292000	292000	0
130	20240215	162400	30179728500	292000	292000	292000	292000	0
131	20240215	162300	30179728500	292000	292000	292000	292000	0
132	20240215	162200	30179728500	292000	292000	292000	292000	0
133	20240215	162100	30179728500	292000	292000	292000	292000	0
134	20240215	162000	30179728500	292000	292000	292000	292000	0
135	20240215	161900	30179728500	292000	292000	292000	292000	0
136	20240215	161800	30179728500	292000	292000	292000	292000	0
137	20240215	161700	30179728500	292000	292000	292000	292000	0
138	20240215	161600	30179728500	292000	292000	292000	292000	0
139	20240215	161500	30179728500	292000	292000	292000	292000	0
140	20240215	161400	30179728500	292000	292000	292000	292000	0
141	20240215	161300	30179728500	292000	292000	292000	292000	0
142	20240215	161200	30179728500	292000	292000	292000	292000	0
143	20240215	161100	30179728500	292000	292000	292000	292000	0
144	20240215	161000	30179728500	292000	292000	292000	292000	0
145	20240215	160900	30179728500	292000	292000	292000	292000	0
146	20240215	160800	30179728500	292000	292000	292000	292000	0
147	20240215	160700	30179728500	292000	292000	292000	292000	0
148	20240215	160600	30179728500	292000	292000	292000	292000	0
149	20240215	160500	30179728500	292000	292000	292000	292000	0
150	20240215	160400	30179728500	292000	292000	292000	292000	0
151	20240215	160300	30179728500	292000	292000	292000	292000	0
152	20240215	160200	30179728500	292000	292000	292000	292000	12109
153	20240215	160100	30179728500	292000	292000	292000	292000	0
154	20240215	160000	30179728500	292000	292000	292000	292000	0
155	20240215	155900	30179728500	292000	292000	292000	292000	0
156	20240215	155800	30179728500	292000	292000	292000	292000	0
157	20240215	155700	30179728500	292000	292000	292000	292000	0
158	20240215	155600	30179728500	292000	292000	292000	292000	0
159	20240215	155500	30179728500	292000	292000	292000	292000	0
160	20240215	155400	30179728500	292000	292000	292000	292000	0
161	20240215	155300	30179728500	292000	292000	292000	292000	0
162	20240215	155200	30179728500	292000	292000	292000	292000	0
163	20240215	155100	30179728500	292000	292000	292000	292000	0
164	20240215	155000	30179728500	292000	292000	292000	292000	0
165	20240215	154900	30179728500	292000	292000	292000	292000	0
166	20240215	154800	30179728500	292000	292000	292000	292000	0
167	20240215	154700	30179728500	292000	292000	292000	292000	0
168	20240215	154600	30179728500	292000	292000	292000	292000	0
169	20240215	154500	30179728500	292000	292000	292000	292000	0
170	20240215	154400	30179728500	292000	292000	292000	292000	0
171	20240215	154300	30179728500	292000	292000	292000	292000	0
172	20240215	154200	30179728500	292000	292000	292000	292000	0
173	20240215	154100	30179728500	292000	292000	292000	292000	0
174	20240215	154000	30179728500	292000	292000	292000	292000	0
175	20240215	153900	30179728500	292000	292000	292000	292000	0
176	20240215	153800	30179728500	292000	292000	292000	292000	0
177	20240215	153700	30179728500	292000	292000	292000	292000	0
178	20240215	153600	30179728500	292000	292000	292000	292000	0
179	20240215	153500	30179728500	292000	292000	292000	292000	0
180	20240215	153400	30179728500	292000	292000	292000	292000	0
181	20240215	153300	30179728500	292000	292000	292000	292000	0
182	20240215	153200	30179728500	292000	292000	292000	292000	12109
183	20240215	153100	30179728500	292000	292000	292000	292000	0
184	20240215	153000	30179728500	292000	292000	292000	292000	12109
185	20240215	152900	26643900500	294500	294500	294500	294500	0
186	20240215	152800	26643900500	294500	294500	294500	294500	0
187	20240215	152700	26643900500	294500	294500	294500	294500	0
188	20240215	152600	26643900500	294500	294500	294500	294500	0
189	20240215	152500	26643900500	294500	294500	294500	294500	0
190	20240215	152400	26643900500	294500	294500	294500	294500	0
191	20240215	152300	26643900500	294500	294500	294500	294500	0
192	20240215	152200	26643900500	294500	294500	294500	294500	0
193	20240215	152100	26643900500	294500	294500	294500	294500	0
194	20240215	152000	26643900500	294500	294500	294500	294500	0
195	20240215	151900	26643900500	294500	294500	294500	293500	179
196	20240215	151800	26591214500	294500	294000	294500	293500	232
197	20240215	151700	26523015500	294000	294000	294000	293500	38
198	20240215	151600	26511846000	294000	294000	294000	293500	150
199	20240215	151500	26467747500	294000	294500	294500	293500	1125
200	20240215	151400	26137066500	294500	294500	294500	294000	92
201	20240215	151300	26109979500	294500	294500	294500	294000	221
202	20240215	151200	26044963500	294500	294500	294500	294000	97
203	20240215	151100	26016408500	294500	294000	294500	294000	63
204	20240215	151000	25997863500	294500	294500	294500	294000	90
205	20240215	150900	25971368500	294500	294000	294500	294000	112
206	20240215	150800	25938411000	294000	294500	294500	294000	98
207	20240215	150700	25909566000	294000	294500	294500	294000	331
208	20240215	150600	25812227000	294500	294500	294500	294000	37
209	20240215	150500	25801333500	294000	294000	294500	294000	334
210	20240215	150400	25703116000	293500	294000	294000	293500	68
211	20240215	150300	25683127000	293500	293000	294000	293000	1332
212	20240215	150200	25292242500	293000	293500	293500	293000	148
213	20240215	150100	25248854500	293500	293500	294000	293500	490
214	20240215	150000	25105033500	294000	293500	294000	293500	94
215	20240215	145900	25077412000	293500	293500	294000	293500	86
216	20240215	145800	25052148500	293500	293500	294000	293500	45
217	20240215	145700	25038923500	294000	294000	294000	293500	66
218	20240215	145600	25019522000	294000	293000	294000	293000	657
219	20240215	145500	24826689000	293500	293500	293500	293000	574
220	20240215	145400	24658487500	293500	293000	293500	293000	973
221	20240215	145300	24373352000	293500	293500	293500	293000	101
222	20240215	145200	24343726500	293500	293500	293500	293000	41
223	20240215	145100	24331698500	293500	293500	293500	293000	82
224	20240215	145000	24307647500	293000	293000	293500	293000	108
225	20240215	144900	24275966000	293500	293500	293500	293000	68
226	20240215	144800	24256019000	293500	293500	293500	293000	71
227	20240215	144700	24235195000	293500	294000	294000	293000	284
228	20240215	144600	24151835500	293500	293500	294000	293500	48
229	20240215	144500	24137727000	294000	294000	294000	293500	52
230	20240215	144400	24122444500	293500	294000	294500	293500	496
231	20240215	144300	23976607000	294000	294500	294500	294000	107
232	20240215	144200	23945104000	294000	294500	294500	294000	65
233	20240215	144100	23925967500	294500	294000	294500	294000	81
234	20240215	144000	23902115500	294500	294000	294500	294000	89
235	20240215	143900	23875915500	294500	294500	294500	294000	104
236	20240215	143800	23845296500	294500	294000	294500	293500	235
237	20240215	143700	23776197500	294000	293000	294000	292500	1134
238	20240215	143600	23443822000	293000	293000	293000	292500	97
239	20240215	143500	23415410500	293000	293000	293000	292500	138
240	20240215	143400	23374979000	293000	293000	293000	292500	79
241	20240215	143300	23351841500	292500	293000	293000	292500	47
242	20240215	143200	23338075000	292500	293000	293000	292500	52
243	20240215	143100	23322848500	292500	293000	293000	292500	51
244	20240215	143000	23307909500	293000	293000	293000	292500	219
245	20240215	142900	23243808500	293000	292500	293000	292500	31
246	20240215	142800	23234728500	293000	293000	293000	292500	43
247	20240215	142700	23222132500	292500	292000	293000	292000	713
248	20240215	142600	23013561000	292500	292000	292500	292000	25
249	20240215	142500	23006250500	292000	293000	293000	292000	709
250	20240215	142400	22798919500	292500	293000	293000	292500	167
251	20240215	142300	22750022500	293000	292500	293000	292500	240
252	20240215	142200	22679707000	292500	293000	293000	292500	77
253	20240215	142100	22657159500	292500	293000	293000	292500	64
254	20240215	142000	22638426000	292500	293000	293000	292500	42
255	20240215	141900	22626127500	292500	293000	293000	292500	30
256	20240215	141800	22617345500	292500	292500	293000	292500	30
257	20240215	141700	22608559000	292500	292500	293000	292500	23
258	20240215	141600	22601824000	292500	293000	293000	292500	124
259	20240215	141500	22565506500	293000	293500	293500	292500	1195
260	20240215	141400	22215449500	293500	293000	293500	293000	81
261	20240215	141300	22191678500	293500	293500	293500	293000	85
262	20240215	141200	22166733500	293500	293500	293500	293000	60
263	20240215	141100	22149128000	293000	293500	293500	293000	66
264	20240215	141000	22129780500	293000	293000	293500	293000	51
265	20240215	140900	22114823000	293000	293000	293500	293000	90
266	20240215	140800	22088419000	293500	293500	293500	293000	82
267	20240215	140700	22064370500	293500	293500	293500	293000	76
268	20240215	140600	22042070500	293000	293000	293500	293000	50
269	20240215	140500	22027404000	293000	293500	293500	293000	34
270	20240215	140400	22017429000	293500	293000	293500	293000	41
271	20240215	140300	22005408000	293000	293000	293500	293000	21
272	20240215	140200	21999249500	293000	293500	293500	293000	37
273	20240215	140100	21988397500	293000	293000	293500	293000	24
274	20240215	140000	21981357000	293000	293500	293500	293000	631
275	20240215	135900	21796364500	293500	293500	294000	293500	10
276	20240215	135800	21793428500	293500	293500	294000	293500	172
277	20240215	135700	21742933000	293000	293000	293500	292500	425
278	20240215	135600	21618399500	292500	293000	293500	292500	562
279	20240215	135500	21453777500	293500	293500	293500	293000	60
280	20240215	135400	21436173000	293000	293000	293500	292500	468
281	20240215	135300	21299041000	293000	293000	293000	292500	84
282	20240215	135200	21274433500	292500	292500	293000	292500	36
283	20240215	135100	21263888000	293000	292500	293000	292500	39
284	20240215	135000	21252461500	292500	292500	293000	292500	42
285	20240215	134900	21240160500	293000	292500	293000	292500	49
286	20240215	134800	21225805500	292500	292000	292500	291500	1371
287	20240215	134700	20825206000	291500	291500	292000	291500	88
288	20240215	134600	20799525000	291500	292000	292000	291500	55
289	20240215	134500	20783474500	291500	291500	292000	291500	44
290	20240215	134400	20770632500	291500	292000	292000	291500	61
291	20240215	134300	20752837500	291500	291500	292000	291500	53
292	20240215	134200	20737370500	292000	291500	292000	291500	42
293	20240215	134100	20725110500	292000	291500	292000	291500	76
294	20240215	134000	20702939500	291500	291500	292000	291500	19
295	20240215	133900	20697397500	292000	291500	292000	291500	32
296	20240215	133800	20688062000	291500	291500	291500	291500	10
297	20240215	133700	20685147000	291500	292000	292000	291500	88
298	20240215	133600	20659463000	292000	291500	292000	291500	53
299	20240215	133500	20644003000	291500	291500	292000	291500	9
300	20240215	133400	20641379000	291500	292000	292000	291500	110
301	20240215	133300	20609311000	291500	292000	292000	291500	38
302	20240215	133200	20598218500	291500	291000	292000	290500	801
303	20240215	133100	20365127000	290500	290500	290500	290500	7
304	20240215	133000	20363093500	291000	291000	291000	290500	18
305	20240215	132900	20357857500	291000	291000	291000	290500	512
306	20240215	132800	20208872500	291000	291000	291000	291000	120
307	20240215	132700	20173952500	291000	291500	291500	291000	130
308	20240215	132600	20136120500	291000	291000	291500	291000	16
309	20240215	132500	20131462000	291000	291000	291000	291000	7
310	20240215	132400	20129425000	291500	291000	291500	291000	59
311	20240215	132300	20112251000	291000	291500	291500	291000	15
312	20240215	132200	20107881000	291000	291000	291000	290500	76
313	20240215	132100	20085768500	291000	291000	291000	291000	330
314	20240215	132000	19989738500	291000	290500	291500	290500	634
315	20240215	131900	19805246500	290500	291500	291500	290500	550
316	20240215	131800	19645204000	291000	291500	291500	291000	258
317	20240215	131700	19570003500	291500	291500	291500	291500	39
318	20240215	131600	19558635000	291500	291500	292000	291500	47
319	20240215	131500	19544933500	291500	291500	292000	291500	49
320	20240215	131400	19530634500	291500	291500	291500	291500	9
321	20240215	131300	19528011000	291500	292000	292000	291500	512
322	20240215	131200	19378524500	291500	291500	291500	291500	47
323	20240215	131100	19364824000	292000	291500	292000	291500	2
324	20240215	131000	19364240500	291500	291500	291500	291500	58
325	20240215	130900	19347333500	292000	292500	292500	291500	339
326	20240215	130800	19248325500	293000	293000	293000	292500	29
327	20240215	130700	19239829000	293000	293000	293000	292500	31
328	20240215	130600	19230749000	292500	292500	292500	292000	107
329	20240215	130500	19199452000	292500	292000	292500	292000	12
330	20240215	130400	19195944500	292500	292000	292500	292000	17
331	20240215	130300	19190977000	292000	292000	292500	292000	18
332	20240215	130200	19185719500	292000	292000	292000	292000	15
333	20240215	130100	19181339500	292000	292000	292500	292000	6
334	20240215	130000	19179587000	292000	291500	292500	291500	72
335	20240215	125900	19158577500	291500	291000	292000	290500	1310
336	20240215	125800	18776836500	291000	291000	291000	290500	690
337	20240215	125700	18576105500	291000	291500	291500	291000	966
338	20240215	125600	18294993000	291500	291500	291500	291000	53
339	20240215	125500	18279563000	291000	291500	291500	291000	10
340	20240215	125400	18276651000	291000	291500	291500	291000	40
341	20240215	125300	18265007500	291500	291000	291500	291000	22
342	20240215	125200	18258600500	291000	291500	291500	291000	219
343	20240215	125100	18194789000	291500	291500	292000	291500	77
344	20240215	125000	18172333500	291500	291500	291500	291500	55
345	20240215	124900	18156301000	291500	291500	291500	291500	71
346	20240215	124800	18135604500	291500	291500	292000	291500	91
347	20240215	124700	18109076500	292000	292000	292500	291500	1215
348	20240215	124600	17753960000	292500	292500	292500	292000	37
349	20240215	124500	17743142500	292000	292000	292500	292000	24
350	20240215	124400	17736128500	292500	292500	292500	292000	20
351	20240215	124300	17730279500	292000	292500	292500	292000	65
352	20240215	124200	17711282500	292000	292000	292500	292000	18
353	20240215	124100	17706023500	292000	292000	292500	292000	72
354	20240215	124000	17684999000	292000	292000	292000	292000	6
355	20240215	123900	17683247000	292000	292000	292000	292000	29
356	20240215	123800	17674779000	292000	292500	292500	292000	181
357	20240215	123700	17621838500	292000	293000	293000	292000	415
358	20240215	123600	17500466000	292500	293000	293000	292500	60
359	20240215	123500	17482886500	293000	293500	293500	293000	176
360	20240215	123400	17431302500	293500	293500	293500	293000	157
361	20240215	123300	17385269000	293000	293500	293500	293000	56
362	20240215	123200	17368851000	293000	293500	293500	293000	31
363	20240215	123100	17359761000	293500	293500	293500	293000	27
364	20240215	123000	17351839000	293500	293000	293500	293000	24
365	20240215	122900	17344800000	293000	293000	293000	293000	8
366	20240215	122800	17342456000	293000	293500	293500	293000	11
367	20240215	122700	17339228000	293500	293000	293500	293000	6
368	20240215	122600	17337469500	293500	293000	293500	293000	51
369	20240215	122500	17322525500	293000	293000	293500	293000	75
370	20240215	122400	17300544000	293000	293000	293000	293000	4
371	20240215	122300	17299372000	292500	292500	293000	292500	102
372	20240215	122200	17269491500	293000	293000	293000	292000	520
373	20240215	122100	17117306000	292500	292500	293000	292500	723
374	20240215	122000	16905828000	292500	292500	292500	292500	224
375	20240215	121900	16840308000	292500	293500	293500	292500	895
376	20240215	121800	16578326000	293000	292500	293000	292000	2348
377	20240215	121700	15890589000	293000	293000	293500	292500	1205
378	20240215	121600	15537844000	293000	293500	294000	293000	246
379	20240215	121500	15465654500	293500	294000	294000	293500	228
380	20240215	121400	15398730500	294000	293500	294000	293500	19
381	20240215	121300	15393150000	293500	293500	293500	293500	22
382	20240215	121200	15386693000	293500	293500	294000	293500	20
383	20240215	121100	15380822500	293500	294000	294000	293500	182
384	20240215	121000	15327384500	293500	293500	294000	293500	32
385	20240215	120900	15317980000	293500	293500	294000	293500	28
386	20240215	120800	15309753500	294000	294000	294000	293500	32
387	20240215	120700	15300350000	294000	294000	294000	293500	27
388	20240215	120600	15292414500	293500	293500	294000	293500	35
389	20240215	120500	15282129500	294000	294000	294000	293500	32
390	20240215	120400	15272724500	293500	293500	293500	293500	9
391	20240215	120300	15270083000	294000	293500	294000	293500	8
392	20240215	120200	15267732500	294000	293000	294000	293000	473
393	20240215	120100	15128928000	293000	294000	294000	293000	25
394	20240215	120000	15121593000	293000	293500	294000	293000	131
395	20240215	115900	15083148000	294000	294500	294500	293500	456
396	20240215	115800	14949102500	294000	294000	294500	294000	39
397	20240215	115700	14937621500	294000	294000	294500	294000	34
398	20240215	115600	14927619000	294000	294000	294500	294000	33
399	20240215	115500	14917908000	294000	293500	294500	293500	620
400	20240215	115400	14735521000	293500	293500	294000	293500	18
401	20240215	115300	14730231500	294000	293500	294000	293500	34
402	20240215	115200	14720238500	294000	294000	294000	293500	19
403	20240215	115100	14714659500	293500	293500	294000	293500	23
404	20240215	115000	14707904000	293500	294000	294000	293500	21
405	20240215	114900	14701733500	294000	294000	294000	293500	6
406	20240215	114800	14699970000	293500	293500	294000	293500	21
407	20240215	114700	14693806000	294000	293500	294000	293500	7
408	20240215	114600	14691751000	293500	294500	295000	293500	553
409	20240215	114500	14528918000	294500	295000	295000	294500	39
410	20240215	114400	14517417000	294500	294500	295000	294500	45
411	20240215	114300	14504152000	294500	295000	295000	294500	48
412	20240215	114200	14490001000	294500	294500	295000	294500	50
413	20240215	114100	14475257500	295000	295000	295000	294500	9
414	20240215	114000	14472603000	295000	294500	295000	294500	36
415	20240215	113900	14461987000	295000	295000	295000	294500	29
416	20240215	113800	14453435000	294500	294500	295000	294500	45
417	20240215	113700	14440168000	294000	294000	295000	293500	1134
418	20240215	113600	14106541500	293500	293000	294500	293000	2203
419	20240215	113500	13459635000	293000	293500	293500	293000	46
420	20240215	113400	13446152500	293000	293000	293500	293000	19
421	20240215	113300	13440585000	293000	293000	293500	293000	20
422	20240215	113200	13434723500	293000	293500	294000	293000	494
423	20240215	113100	13289891500	293500	293500	294000	293500	29
424	20240215	113000	13281378000	294000	293500	294000	293500	463
425	20240215	112900	13145482000	293500	294000	294000	293500	479
426	20240215	112800	13004706500	294000	294000	294500	294000	18
427	20240215	112700	12999414000	294000	294000	294500	294000	256
428	20240215	112600	12924027000	294500	294000	294500	294000	10
429	20240215	112500	12921084000	294000	294500	294500	294000	87
430	20240215	112400	12895502500	294000	294500	294500	294000	50
431	20240215	112300	12880782500	294500	294500	295000	294000	378
432	20240215	112200	12769479000	294500	295500	295500	294500	681
433	20240215	112100	12568336500	295500	295500	296000	295500	44
434	20240215	112000	12555321000	296000	295500	296000	295500	24
435	20240215	111900	12548222000	295500	295500	296000	295500	73
436	20240215	111800	12526637000	296000	295500	296000	295500	34
437	20240215	111700	12516583000	295500	295500	296000	295500	21
438	20240215	111600	12510373500	295500	296000	296000	295500	59
439	20240215	111500	12492920500	295500	295500	296000	295500	8
440	20240215	111400	12490555500	296000	296000	296000	295500	6
441	20240215	111300	12488781500	295500	296000	296000	295500	13
442	20240215	111200	12484939500	295500	296500	296500	295500	389
443	20240215	111100	12369815000	296000	296500	296500	296000	43
444	20240215	111000	12357072000	296000	296000	296500	296000	79
445	20240215	110900	12333662500	296000	296500	296500	296000	79
446	20240215	110800	12310250500	296000	296500	296500	296000	51
447	20240215	110700	12295135000	296000	296000	296500	296000	66
448	20240215	110600	12275576500	296000	296500	296500	296000	103
449	20240215	110500	12245052500	296500	296500	296500	296000	57
450	20240215	110400	12228155000	296500	296500	296500	296000	86
451	20240215	110300	12202673500	296000	296500	296500	296000	141
452	20240215	110200	12160900000	296000	296500	296500	296000	99
453	20240215	110100	12131569000	296000	295500	296500	295500	326
454	20240215	110000	12035067500	296000	296000	296000	295500	105
455	20240215	105900	12003999000	296000	296000	296000	295500	68
456	20240215	105800	11983873500	295500	296000	296000	295500	100
457	20240215	105700	11954278000	296000	296000	296000	295500	34
458	20240215	105600	11944217000	296000	296000	296000	295500	92
459	20240215	105500	11916991500	296000	296000	296000	295500	641
460	20240215	105400	11727259500	296000	296000	296000	295500	59
461	20240215	105300	11709804500	296000	296000	296000	295500	59
462	20240215	105200	11692346500	295500	296000	296000	295500	46
463	20240215	105100	11678735500	296000	296000	296000	295500	72
464	20240215	105000	11657448000	296000	295500	296000	295500	42
465	20240215	104900	11645020500	296000	296000	296000	296000	30
466	20240215	104800	11636140500	296000	296000	296000	295500	302
467	20240215	104700	11546752500	296500	296500	296500	296000	57
468	20240215	104600	11529863500	296000	296500	296500	296000	58
469	20240215	104500	11512673000	296000	296500	296500	296000	50
470	20240215	104400	11497855500	296000	296500	296500	296000	60
471	20240215	104300	11480078500	296000	296500	296500	296000	40
472	20240215	104200	11468223500	296500	296500	296500	296000	44
473	20240215	104100	11455183000	296000	296000	296500	296000	55
474	20240215	104000	11438887000	296500	296000	296500	296000	228
475	20240215	103900	11371387500	296000	297000	297000	296000	581
476	20240215	103800	11198931500	296500	296500	297000	296500	35
477	20240215	103700	11188548000	296500	296500	297000	296500	96
478	20240215	103600	11160071500	296500	297000	297000	296500	91
479	20240215	103500	11133083500	296500	296500	297000	296500	71
480	20240215	103400	11112020500	296500	297000	297000	296500	172
481	20240215	103300	11061008000	296500	296500	297000	296500	132
482	20240215	103200	11021862500	296500	296500	297000	296500	34
483	20240215	103100	11011771000	296500	297000	297000	296500	27
484	20240215	103000	11003754500	296500	296000	297000	296000	76
485	20240215	102900	10981208500	296500	296500	297000	296500	188
486	20240215	102800	10925461000	296500	297500	297500	296500	54
487	20240215	102700	10909427500	296500	297500	297500	296500	62
488	20240215	102600	10891026500	297000	297500	297500	297000	268
489	20240215	102500	10811404500	297000	297500	297500	297000	83
490	20240215	102400	10786721000	297000	297500	297500	297000	63
491	20240215	102300	10767988500	297000	296500	297500	296500	783
492	20240215	102200	10535595000	296500	296500	296500	296000	93
493	20240215	102100	10508022000	296000	296000	296500	295500	447
494	20240215	102000	10375701500	296000	295500	296000	295500	38
495	20240215	101900	10364460500	295500	296000	296000	295500	48
496	20240215	101800	10350257000	295500	295500	296000	295500	158
497	20240215	101700	10303556000	295500	296000	296000	295500	149
498	20240215	101600	10259474000	296000	296000	296500	296000	291
499	20240215	101500	10173332500	296000	296500	296500	296000	56
500	20240215	101400	10156733500	296000	296500	296500	296000	36
501	20240215	101300	10146063500	296500	297500	297500	296000	940
502	20240215	101200	9866783500	297500	297500	298000	297500	50
503	20240215	101100	9851898000	298000	298500	298500	298000	346
504	20240215	101000	9748748500	298500	297500	298500	297500	338
505	20240215	100900	9647908000	298000	298500	298500	297500	556
506	20240215	100800	9482098500	298500	297500	298500	297500	1333
507	20240215	100700	9084953500	297500	297000	297500	296500	179
508	20240215	100600	9031788000	297000	296500	297000	296500	1489
509	20240215	100500	8589875500	296000	296500	296500	296000	14
510	20240215	100400	8585730000	296000	296000	296500	296000	340
511	20240215	100300	8485066000	296500	295500	296500	295500	68
512	20240215	100200	8464932000	296000	295000	296500	295000	916
513	20240215	100100	8193981000	295000	295000	295500	295000	102
514	20240215	100000	8163888500	295000	296000	296000	295000	350
515	20240215	095900	8060400500	296000	296000	296500	296000	51
516	20240215	095800	8045304000	296000	296000	296500	296000	187
517	20240215	095700	7989951500	296000	296000	296000	296000	73
518	20240215	095600	7968343500	296000	296000	296500	296000	73
519	20240215	095500	7946730000	296000	296000	296500	296000	114
520	20240215	095400	7912953000	296000	295500	296500	295500	551
521	20240215	095300	7749843500	295500	295500	296000	295500	62
522	20240215	095200	7731521500	295500	296000	296500	295500	807
523	20240215	095100	7492694500	296000	296500	296500	296000	109
524	20240215	095000	7460413500	296000	296000	296500	296000	61
525	20240215	094900	7442357000	296000	296000	296500	296000	64
526	20240215	094800	7423412500	296000	296000	296500	296000	181
527	20240215	094700	7369836000	295500	295000	296000	295000	654
528	20240215	094600	7176670500	295000	295000	295000	294500	21
529	20240215	094500	7170481500	294500	295000	295000	294500	262
530	20240215	094400	7093223000	295000	295000	295500	295000	96
531	20240215	094300	7064898500	295000	295000	295500	295000	14
532	20240215	094200	7060768000	295500	295500	295500	295000	20
533	20240215	094100	7054858500	295500	295500	295500	295000	731
534	20240215	094000	6839035500	295500	296000	296500	295500	394
535	20240215	093900	6722559000	296000	296500	297500	296000	205
536	20240215	093800	6661760000	296500	297000	297500	296500	1381
537	20240215	093700	6251262500	296500	296500	297000	296000	707
538	20240215	093600	6041523000	296000	296000	296500	296000	65
539	20240215	093500	6022276500	296000	295000	296500	295000	1089
540	20240215	093400	5700308000	295000	295500	295500	295000	14
541	20240215	093300	5696175500	295000	295500	295500	295000	84
542	20240215	093200	5671358500	295500	295500	296000	295500	118
543	20240215	093100	5636488500	295500	295500	296000	295500	155
544	20240215	093000	5590685000	295500	295500	296000	295500	98
545	20240215	092900	5561724000	295500	295500	295500	295000	497
546	20240215	092800	5414914000	295500	296500	296500	295500	316
547	20240215	092700	5321389500	296000	296000	296500	296000	123
548	20240215	092600	5284944500	296000	295500	296500	295500	763
549	20240215	092500	5059287000	295500	295500	296000	295500	76
550	20240215	092400	5036828000	295500	296000	297000	295500	1014
551	20240215	092300	4736681000	295500	296000	296000	295500	108
552	20240215	092200	4704765000	295500	295500	296000	295500	362
553	20240215	092100	4597792500	295500	295500	296000	295500	99
554	20240215	092000	4568532000	295500	294000	296000	294000	1516
555	20240215	091900	4121709000	294000	294000	294500	294000	167
556	20240215	091800	4072563500	294000	294000	294500	294000	22
557	20240215	091700	4066094500	294000	295000	295000	294000	406
558	20240215	091600	3946665500	294500	295500	296000	294500	1183
559	20240215	091500	3597220500	296000	296000	296000	295500	124
560	20240215	091400	3560543500	296000	296500	296500	295000	614
561	20240215	091300	3379057500	296500	295500	296500	295500	642
562	20240215	091200	3189171000	295500	296000	296000	295500	86
563	20240215	091100	3163746500	295500	295500	296000	295500	244
564	20240215	091000	3091622500	295000	294000	296000	293500	1813
565	20240215	090900	2557192000	294000	293500	294000	293500	23
566	20240215	090800	2550434500	293500	294000	294500	293000	627
567	20240215	090700	2366266000	294000	294000	294500	294000	28
568	20240215	090600	2358025000	294000	294500	295000	294000	306
569	20240215	090500	2267979500	294000	294500	294500	294000	106
570	20240215	090400	2236783000	294500	294000	295000	293500	597
571	20240215	090300	2061265000	294000	293500	294500	293000	623
572	20240215	090200	1878286000	293000	294000	294500	293000	719
573	20240215	090100	1667217500	294000	295500	296000	293500	778
574	20240215	090000	1437892500	295500	297000	297500	295000	4849