KissMeData/002380/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	183700	9044769500	273000	273000	273000	273000	1292
3	20240222	183600	9044769500	273000	273000	273000	273000	0
4	20240222	183500	9044769500	273000	273000	273000	273000	0
5	20240222	183400	9044769500	273000	273000	273000	273000	0
6	20240222	183300	9044769500	273000	273000	273000	273000	0
7	20240222	183200	9044769500	273000	273000	273000	273000	0
8	20240222	183100	9044769500	273000	273000	273000	273000	0
9	20240222	183000	9044769500	273000	273000	273000	273000	0
10	20240222	182900	9044769500	273000	273000	273000	273000	0
11	20240222	182800	9044769500	273000	273000	273000	273000	0
12	20240222	182700	9044769500	273000	273000	273000	273000	0
13	20240222	182600	9044769500	273000	273000	273000	273000	0
14	20240222	182500	9044769500	273000	273000	273000	273000	0
15	20240222	182400	9044769500	273000	273000	273000	273000	0
16	20240222	182300	9044769500	273000	273000	273000	273000	0
17	20240222	182200	9044769500	273000	273000	273000	273000	0
18	20240222	182100	9044769500	273000	273000	273000	273000	0
19	20240222	182000	9044769500	273000	273000	273000	273000	0
20	20240222	181900	9044769500	273000	273000	273000	273000	0
21	20240222	181800	9044769500	273000	273000	273000	273000	0
22	20240222	181700	9044769500	273000	273000	273000	273000	0
23	20240222	181600	9044769500	273000	273000	273000	273000	0
24	20240222	181500	9044769500	273000	273000	273000	273000	0
25	20240222	181400	9044769500	273000	273000	273000	273000	0
26	20240222	181300	9044769500	273000	273000	273000	273000	0
27	20240222	181200	9044769500	273000	273000	273000	273000	0
28	20240222	181100	9044769500	273000	273000	273000	273000	0
29	20240222	181000	9044769500	273000	273000	273000	273000	0
30	20240222	180900	9044769500	273000	273000	273000	273000	0
31	20240222	180800	9044769500	273000	273000	273000	273000	0
32	20240222	180700	9044769500	273000	273000	273000	273000	1292
33	20240222	180600	9044769500	273000	273000	273000	273000	0
34	20240222	180500	9044769500	273000	273000	273000	273000	0
35	20240222	180400	9044769500	273000	273000	273000	273000	0
36	20240222	180300	9044769500	273000	273000	273000	273000	0
37	20240222	180200	9044769500	273000	273000	273000	273000	0
38	20240222	180100	9044769500	273000	273000	273000	273000	0
39	20240222	180000	9044769500	273000	273000	273000	273000	0
40	20240222	175900	9044769500	273000	273000	273000	273000	0
41	20240222	175800	9044769500	273000	273000	273000	273000	0
42	20240222	175700	9044769500	273000	273000	273000	273000	0
43	20240222	175600	9044769500	273000	273000	273000	273000	0
44	20240222	175500	9044769500	273000	273000	273000	273000	0
45	20240222	175400	9044769500	273000	273000	273000	273000	0
46	20240222	175300	9044769500	273000	273000	273000	273000	0
47	20240222	175200	9044769500	273000	273000	273000	273000	0
48	20240222	175100	9044769500	273000	273000	273000	273000	0
49	20240222	175000	9044769500	273000	273000	273000	273000	0
50	20240222	174900	9044769500	273000	273000	273000	273000	0
51	20240222	174800	9044769500	273000	273000	273000	273000	0
52	20240222	174700	9044769500	273000	273000	273000	273000	0
53	20240222	174600	9044769500	273000	273000	273000	273000	0
54	20240222	174500	9044769500	273000	273000	273000	273000	0
55	20240222	174400	9044769500	273000	273000	273000	273000	0
56	20240222	174300	9044769500	273000	273000	273000	273000	0
57	20240222	174200	9044769500	273000	273000	273000	273000	0
58	20240222	174100	9044769500	273000	273000	273000	273000	0
59	20240222	174000	9044769500	273000	273000	273000	273000	0
60	20240222	173900	9044769500	273000	273000	273000	273000	0
61	20240222	173800	9044769500	273000	273000	273000	273000	0
62	20240222	173700	9044769500	273000	273000	273000	273000	1292
63	20240222	173600	9044769500	273000	273000	273000	273000	0
64	20240222	173500	9044769500	273000	273000	273000	273000	0
65	20240222	173400	9044769500	273000	273000	273000	273000	0
66	20240222	173300	9044769500	273000	273000	273000	273000	0
67	20240222	173200	9044769500	273000	273000	273000	273000	0
68	20240222	173100	9044769500	273000	273000	273000	273000	0
69	20240222	173000	9044769500	273000	273000	273000	273000	0
70	20240222	172900	9044769500	273000	273000	273000	273000	0
71	20240222	172800	9044769500	273000	273000	273000	273000	0
72	20240222	172700	9044769500	273000	273000	273000	273000	0
73	20240222	172600	9044769500	273000	273000	273000	273000	0
74	20240222	172500	9044769500	273000	273000	273000	273000	0
75	20240222	172400	9044769500	273000	273000	273000	273000	0
76	20240222	172300	9044769500	273000	273000	273000	273000	0
77	20240222	172200	9044769500	273000	273000	273000	273000	0
78	20240222	172100	9044769500	273000	273000	273000	273000	0
79	20240222	172000	9044769500	273000	273000	273000	273000	0
80	20240222	171900	9044769500	273000	273000	273000	273000	0
81	20240222	171800	9044769500	273000	273000	273000	273000	0
82	20240222	171700	9044769500	273000	273000	273000	273000	0
83	20240222	171600	9044769500	273000	273000	273000	273000	0
84	20240222	171500	9044769500	273000	273000	273000	273000	0
85	20240222	171400	9044769500	273000	273000	273000	273000	0
86	20240222	171300	9044769500	273000	273000	273000	273000	0
87	20240222	171200	9044769500	273000	273000	273000	273000	0
88	20240222	171100	9044769500	273000	273000	273000	273000	0
89	20240222	171000	9044769500	273000	273000	273000	273000	0
90	20240222	170900	9044769500	273000	273000	273000	273000	0
91	20240222	170800	9044769500	273000	273000	273000	273000	0
92	20240222	170700	9044769500	273000	273000	273000	273000	1292
93	20240222	170600	9044769500	273000	273000	273000	273000	0
94	20240222	170500	9044769500	273000	273000	273000	273000	0
95	20240222	170400	9044769500	273000	273000	273000	273000	0
96	20240222	170300	9044769500	273000	273000	273000	273000	0
97	20240222	170200	9044769500	273000	273000	273000	273000	0
98	20240222	170100	9044769500	273000	273000	273000	273000	0
99	20240222	170000	9044769500	273000	273000	273000	273000	0
100	20240222	165900	9044769500	273000	273000	273000	273000	0
101	20240222	165800	9044769500	273000	273000	273000	273000	0
102	20240222	165700	9044769500	273000	273000	273000	273000	0
103	20240222	165600	9044769500	273000	273000	273000	273000	0
104	20240222	165500	9044769500	273000	273000	273000	273000	0
105	20240222	165400	9044769500	273000	273000	273000	273000	0
106	20240222	165300	9044769500	273000	273000	273000	273000	0
107	20240222	165200	9044769500	273000	273000	273000	273000	0
108	20240222	165100	9044769500	273000	273000	273000	273000	0
109	20240222	165000	9044769500	273000	273000	273000	273000	0
110	20240222	164900	9044769500	273000	273000	273000	273000	0
111	20240222	164800	9044769500	273000	273000	273000	273000	0
112	20240222	164700	9044769500	273000	273000	273000	273000	0
113	20240222	164600	9044769500	273000	273000	273000	273000	0
114	20240222	164500	9044769500	273000	273000	273000	273000	0
115	20240222	164400	9044769500	273000	273000	273000	273000	0
116	20240222	164300	9044769500	273000	273000	273000	273000	0
117	20240222	164200	9044769500	273000	273000	273000	273000	0
118	20240222	164100	9044769500	273000	273000	273000	273000	0
119	20240222	164000	9044769500	273000	273000	273000	273000	0
120	20240222	163900	9044769500	273000	273000	273000	273000	0
121	20240222	163800	9044769500	273000	273000	273000	273000	0
122	20240222	163700	9044769500	273000	273000	273000	273000	1292
123	20240222	163600	9044769500	273000	273000	273000	273000	0
124	20240222	163500	9044769500	273000	273000	273000	273000	0
125	20240222	163400	9044769500	273000	273000	273000	273000	0
126	20240222	163300	9044769500	273000	273000	273000	273000	0
127	20240222	163200	9044769500	273000	273000	273000	273000	0
128	20240222	163100	9044769500	273000	273000	273000	273000	0
129	20240222	163000	9044769500	273000	273000	273000	273000	0
130	20240222	162900	9044769500	273000	273000	273000	273000	0
131	20240222	162800	9044769500	273000	273000	273000	273000	0
132	20240222	162700	9044769500	273000	273000	273000	273000	0
133	20240222	162600	9044769500	273000	273000	273000	273000	0
134	20240222	162500	9044769500	273000	273000	273000	273000	0
135	20240222	162400	9044769500	273000	273000	273000	273000	0
136	20240222	162300	9044769500	273000	273000	273000	273000	0
137	20240222	162200	9044769500	273000	273000	273000	273000	0
138	20240222	162100	9044769500	273000	273000	273000	273000	0
139	20240222	162000	9044769500	273000	273000	273000	273000	0
140	20240222	161900	9044769500	273000	273000	273000	273000	0
141	20240222	161800	9044769500	273000	273000	273000	273000	0
142	20240222	161700	9044769500	273000	273000	273000	273000	0
143	20240222	161600	9044769500	273000	273000	273000	273000	0
144	20240222	161500	9044769500	273000	273000	273000	273000	0
145	20240222	161400	9044769500	273000	273000	273000	273000	0
146	20240222	161300	9044769500	273000	273000	273000	273000	0
147	20240222	161200	9044769500	273000	273000	273000	273000	0
148	20240222	161100	9044769500	273000	273000	273000	273000	0
149	20240222	161000	9044769500	273000	273000	273000	273000	0
150	20240222	160900	9044769500	273000	273000	273000	273000	0
151	20240222	160800	9044769500	273000	273000	273000	273000	0
152	20240222	160700	9044769500	273000	273000	273000	273000	1292
153	20240222	160600	9044769500	273000	273000	273000	273000	0
154	20240222	160500	9044769500	273000	273000	273000	273000	0
155	20240222	160400	9044769500	273000	273000	273000	273000	0
156	20240222	160300	9044769500	273000	273000	273000	273000	0
157	20240222	160200	9044769500	273000	273000	273000	273000	0
158	20240222	160100	9044769500	273000	273000	273000	273000	0
159	20240222	160000	9044769500	273000	273000	273000	273000	0
160	20240222	155900	9044769500	273000	273000	273000	273000	0
161	20240222	155800	9044769500	273000	273000	273000	273000	0
162	20240222	155700	9044769500	273000	273000	273000	273000	0
163	20240222	155600	9044769500	273000	273000	273000	273000	0
164	20240222	155500	9044769500	273000	273000	273000	273000	0
165	20240222	155400	9044769500	273000	273000	273000	273000	0
166	20240222	155300	9044769500	273000	273000	273000	273000	0
167	20240222	155200	9044769500	273000	273000	273000	273000	0
168	20240222	155100	9044769500	273000	273000	273000	273000	0
169	20240222	155000	9044769500	273000	273000	273000	273000	0
170	20240222	154900	9044769500	273000	273000	273000	273000	0
171	20240222	154800	9044769500	273000	273000	273000	273000	0
172	20240222	154700	9044769500	273000	273000	273000	273000	0
173	20240222	154600	9044769500	273000	273000	273000	273000	0
174	20240222	154500	9044769500	273000	273000	273000	273000	0
175	20240222	154400	9044769500	273000	273000	273000	273000	0
176	20240222	154300	9044769500	273000	273000	273000	273000	0
177	20240222	154200	9044769500	273000	273000	273000	273000	0
178	20240222	154100	9044769500	273000	273000	273000	273000	0
179	20240222	154000	9044769500	273000	273000	273000	273000	0
180	20240222	153900	9044769500	273000	273000	273000	273000	0
181	20240222	153800	9044769500	273000	273000	273000	273000	0
182	20240222	153700	9044769500	273000	273000	273000	273000	1292
183	20240222	153600	9044769500	273000	273000	273000	273000	0
184	20240222	153500	9044769500	273000	273000	273000	273000	0
185	20240222	153400	9044769500	273000	273000	273000	273000	0
186	20240222	153300	9044769500	273000	273000	273000	273000	0
187	20240222	153200	9044769500	273000	273000	273000	273000	0
188	20240222	153100	9044769500	273000	273000	273000	273000	0
189	20240222	153000	9044769500	273000	273000	273000	273000	1292
190	20240222	152900	8692053500	272500	272500	272500	272500	0
191	20240222	152800	8692053500	272500	272500	272500	272500	0
192	20240222	152700	8692053500	272500	272500	272500	272500	0
193	20240222	152600	8692053500	272500	272500	272500	272500	0
194	20240222	152500	8692053500	272500	272500	272500	272500	0
195	20240222	152400	8692053500	272500	272500	272500	272500	0
196	20240222	152300	8692053500	272500	272500	272500	272500	0
197	20240222	152200	8692053500	272500	272500	272500	272500	0
198	20240222	152100	8692053500	272500	272500	272500	272500	0
199	20240222	152000	8692053500	272500	272500	272500	272500	0
200	20240222	151900	8692053500	272500	273500	274000	272500	108
201	20240222	151800	8662526500	273500	272500	273500	272500	45
202	20240222	151700	8650237500	272500	273000	273500	272500	220
203	20240222	151600	8590227500	272000	272500	273000	272000	192
204	20240222	151500	8537886500	272500	272500	273000	272500	29
205	20240222	151400	8529979500	273000	273000	273500	272500	47
206	20240222	151300	8517151000	273000	274000	274000	273000	156
207	20240222	151200	8474487000	273500	274000	275000	273500	129
208	20240222	151100	8439128500	274000	274000	275000	274000	30
209	20240222	151000	8430890000	274000	274000	275000	274000	115
210	20240222	150900	8399320000	274000	274500	274500	274000	66
211	20240222	150800	8381207500	274500	274500	274500	273500	87
212	20240222	150700	8357355500	274500	274500	274500	273500	128
213	20240222	150600	8322245000	274500	274500	274500	273500	82
214	20240222	150500	8299764500	274500	274000	274500	273500	67
215	20240222	150400	8281389500	274500	274000	274500	273500	20
216	20240222	150300	8275909500	274500	275000	275000	273500	243
217	20240222	150200	8209284000	275000	274500	275000	274000	78
218	20240222	150100	8187876500	274500	274500	275000	273500	46
219	20240222	150000	8175267000	275000	274500	275000	273500	153
220	20240222	145900	8133299500	274000	274500	274500	274000	95
221	20240222	145800	8107236000	274500	274500	274500	274000	36
222	20240222	145700	8097356500	274500	275000	275000	274000	162
223	20240222	145600	8052855500	274500	275000	275500	274500	88
224	20240222	145500	8028655000	275000	274500	275000	274500	65
225	20240222	145400	8010786000	274500	275000	275000	274500	72
226	20240222	145300	7991006000	274500	275000	275000	274500	91
227	20240222	145200	7965985000	275000	274000	275000	274000	106
228	20240222	145100	7936874500	274500	274500	274500	274000	39
229	20240222	145000	7926170000	274500	274500	275000	274000	111
230	20240222	144900	7895688000	275000	274000	275000	273500	70
231	20240222	144800	7876469000	274000	275000	275000	273500	40
232	20240222	144700	7865482000	274500	273500	275000	273500	111
233	20240222	144600	7835004000	273500	274500	275000	273500	56
234	20240222	144500	7819628500	274000	275000	275500	274000	421
235	20240222	144400	7704048000	275000	275000	275500	274500	87
236	20240222	144300	7680115000	275000	274500	275500	274500	144
237	20240222	144200	7640501500	275000	274500	275000	274500	74
238	20240222	144100	7620158500	275000	274500	275000	274500	78
239	20240222	144000	7598718500	275000	274000	275000	274000	89
240	20240222	143900	7574268500	274500	274500	274500	274500	53
241	20240222	143800	7559720000	274500	274000	274500	274000	54
242	20240222	143700	7544908500	274500	274500	274500	274500	72
243	20240222	143600	7525144500	275000	275000	275000	274000	76
244	20240222	143500	7504264000	274500	274500	275000	274000	56
245	20240222	143400	7488891500	274500	274500	275000	274000	67
246	20240222	143300	7470503500	274500	274500	274500	274000	103
247	20240222	143200	7442241000	275000	274500	275000	274000	78
248	20240222	143100	7420822500	274000	274000	274500	273500	290
249	20240222	143000	7341225500	273500	274000	274500	273500	419
250	20240222	142900	7226308500	273500	273500	274000	273500	66
251	20240222	142800	7208240000	274000	273500	274000	273000	132
252	20240222	142700	7172143000	273500	273000	273500	273000	125
253	20240222	142600	7138003500	273000	272500	273500	272500	65
254	20240222	142500	7120250500	273500	273000	273500	272000	584
255	20240222	142400	6961295500	273000	273500	273500	272500	176
256	20240222	142300	6913257500	273000	274000	274000	273000	153
257	20240222	142200	6871390500	273500	274000	274000	273500	170
258	20240222	142100	6824893500	274000	273500	274000	273500	42
259	20240222	142000	6813400000	273500	273500	274000	273000	140
260	20240222	141900	6775071500	273500	273000	274000	273000	83
261	20240222	141800	6752365000	274000	274000	274500	273000	789
262	20240222	141700	6536805500	274000	275500	275500	274000	306
263	20240222	141600	6452822000	275000	275000	275500	274500	54
264	20240222	141500	6437961000	275000	275000	275500	274500	60
265	20240222	141400	6421460500	275000	274500	275000	274500	71
266	20240222	141300	6401942500	275000	275500	275500	274500	107
267	20240222	141200	6372506500	275000	275000	275000	275000	71
268	20240222	141100	6352981500	275000	275000	275000	274500	81
269	20240222	141000	6330709000	275000	275000	275500	274500	69
270	20240222	140900	6311717500	275500	274500	275500	274500	81
271	20240222	140800	6289433500	274500	275000	275500	274500	78
272	20240222	140700	6267975000	275500	275500	276000	275000	147
273	20240222	140600	6227476500	276000	275000	276000	275000	110
274	20240222	140500	6197159000	275000	275500	275500	275000	40
275	20240222	140400	6186147000	275500	275500	275500	275000	44
276	20240222	140300	6174028500	275500	275500	276000	275000	157
277	20240222	140200	6130760000	276000	276000	276000	275500	51
278	20240222	140100	6116691000	275500	276000	276000	275500	39
279	20240222	140000	6105932000	276000	276000	276000	275500	99
280	20240222	135900	6078608500	276000	276000	276000	275500	93
281	20240222	135800	6052946500	276000	276000	276000	275500	61
282	20240222	135700	6036114500	276000	276000	276000	275500	150
283	20240222	135600	5994721000	276500	276500	276500	276000	96
284	20240222	135500	5968180000	276500	276000	276500	276000	83
285	20240222	135400	5945234500	276500	276500	276500	276000	82
286	20240222	135300	5922564000	276500	276500	276500	276000	125
287	20240222	135200	5888005500	276500	276500	276500	276000	55
288	20240222	135100	5872801000	276500	276000	276500	275500	97
289	20240222	135000	5846022000	276000	276000	276500	275500	182
290	20240222	134900	5795792500	276000	276000	276000	275500	107
291	20240222	134800	5766264000	276000	276000	276000	276000	61
292	20240222	134700	5749428000	276000	276000	276000	275500	130
293	20240222	134600	5713560000	276000	276000	276000	276000	49
294	20240222	134500	5700036000	275500	276000	276000	275500	89
295	20240222	134400	5675487000	276000	276000	276000	275500	106
296	20240222	134300	5646257000	276000	276000	276000	276000	98
297	20240222	134200	5619209000	275500	276000	276000	275500	77
298	20240222	134100	5597962500	276000	276000	276000	275500	90
299	20240222	134000	5573126500	276000	276000	276000	275000	264
300	20240222	133900	5500316500	276000	275500	276000	275500	112
301	20240222	133800	5469436500	275500	275500	275500	275000	66
302	20240222	133700	5451257000	275000	275500	275500	275000	118
303	20240222	133600	5418755500	275500	275000	275500	275000	51
304	20240222	133500	5404714500	275000	275500	275500	275000	65
305	20240222	133400	5386825500	275000	275500	275500	275000	262
306	20240222	133300	5314698500	275500	275500	275500	275000	153
307	20240222	133200	5272556000	275000	275500	275500	275000	75
308	20240222	133100	5251906500	275500	275500	275500	275500	42
309	20240222	133000	5240335500	275500	275500	275500	275000	134
310	20240222	132900	5203431000	275000	275500	275500	275000	40
311	20240222	132800	5192419000	275000	275000	275500	275000	189
312	20240222	132700	5140427500	275500	275000	275500	275000	101
313	20240222	132600	5112651000	275000	275000	275000	274500	74
314	20240222	132500	5092308500	275000	273500	275000	273500	763
315	20240222	132400	4883138500	273500	273500	273500	273500	50
316	20240222	132300	4869463500	273500	273500	273500	273000	98
317	20240222	132200	4842666000	273500	273000	273500	273000	207
318	20240222	132100	4786138000	273000	273000	273000	273000	56
319	20240222	132000	4770850000	272500	273000	273000	272500	76
320	20240222	131900	4750109000	273000	273000	273000	272500	35
321	20240222	131800	4740558000	273000	273000	273000	272500	192
322	20240222	131700	4688157000	273000	272500	273000	272000	103
323	20240222	131600	4660080500	272500	272000	272500	272000	18
324	20240222	131500	4655178000	272500	272500	272500	272000	40
325	20240222	131400	4644282000	272500	272500	272500	272000	77
326	20240222	131300	4623302500	272500	272500	272500	272000	11
327	20240222	131200	4620307500	272500	272000	272500	272000	248
328	20240222	131100	4552755500	272000	271500	272000	271500	62
329	20240222	131000	4535912000	272000	272000	272000	272000	74
330	20240222	130900	4515784000	272000	272000	272000	272000	7
331	20240222	130800	4513880000	272000	272000	272000	271500	51
332	20240222	130700	4500018500	272000	272000	272000	271500	65
333	20240222	130600	4482344000	272000	272000	272000	271500	14
334	20240222	130500	4478538500	272000	271500	272000	271000	35
335	20240222	130400	4469033500	272000	271000	272000	271000	96
336	20240222	130300	4442969000	271000	271500	271500	271000	62
337	20240222	130200	4426164000	271500	271000	271500	271000	15
338	20240222	130100	4422095000	271000	271500	272000	271000	61
339	20240222	130000	4405538000	271500	272000	272000	271500	75
340	20240222	125900	4385143500	272000	272000	272000	271500	33
341	20240222	125800	4376181000	272000	272000	272000	271500	18
342	20240222	125700	4371289000	272000	272000	272000	271500	71
343	20240222	125600	4351985000	272000	271500	272000	271000	96
344	20240222	125500	4325890000	271500	272000	272000	271000	18
345	20240222	125400	4321002500	271500	271500	272000	271000	96
346	20240222	125300	4294935000	271000	271500	271500	271000	17
347	20240222	125200	4290324000	271500	272000	272000	271500	20
348	20240222	125100	4284892000	271500	272000	272000	271500	48
349	20240222	125000	4271852000	271500	271000	271500	271000	52
350	20240222	124900	4257740500	271000	271000	271500	271000	17
351	20240222	124800	4253131500	271000	271000	271500	271000	18
352	20240222	124700	4248251500	271500	271000	271500	271000	81
353	20240222	124600	4226272500	271000	271500	271500	271000	23
354	20240222	124500	4220036000	271500	271500	271500	271000	21
355	20240222	124400	4214341000	271500	271000	271500	271000	48
356	20240222	124300	4201324000	270500	271000	271000	270500	16
357	20240222	124200	4196993000	271000	271500	271500	271000	26
358	20240222	124100	4189946500	271500	271000	271500	271000	45
359	20240222	124000	4177745000	271000	271000	271000	271000	40
360	20240222	123900	4166905000	271000	271000	271000	271000	8
361	20240222	123800	4164737000	271000	271500	271500	271000	102
362	20240222	123700	4137080500	272000	271500	272000	271500	99
363	20240222	123600	4110198000	272000	272000	272000	271500	60
364	20240222	123500	4093904500	271500	271500	272000	271500	24
365	20240222	123400	4087385500	271500	271500	272000	271500	66
366	20240222	123300	4069456500	271500	271500	271500	271500	5
367	20240222	123200	4068099000	271500	271500	271500	271000	34
368	20240222	123100	4058882500	271000	271500	271500	271000	26
369	20240222	123000	4051826500	271500	271000	271500	271000	33
370	20240222	122900	4042882000	271000	271000	271000	271000	12
371	20240222	122800	4039630000	271000	271000	271500	271000	17
372	20240222	122700	4035019000	271000	271000	271500	271000	66
373	20240222	122600	4017131500	271000	271000	271000	270500	39
374	20240222	122500	4006578500	271000	271500	271500	271000	26
375	20240222	122400	3999529500	272000	271500	272000	271000	74
376	20240222	122300	3979432000	271500	271500	271500	271500	4
377	20240222	122200	3978346000	271000	271500	272000	271000	77
378	20240222	122100	3957464500	271500	271500	272000	271000	42
379	20240222	122000	3946061500	271500	271500	271500	271000	56
380	20240222	121900	3930863000	271000	271500	271500	271000	46
381	20240222	121800	3918393500	271500	271000	271500	271000	20
382	20240222	121700	3912966000	271500	271500	271500	271000	54
383	20240222	121600	3898309000	271500	271000	271500	270500	15
384	20240222	121500	3894244000	271000	271500	272000	271000	94
385	20240222	121400	3868758500	271500	271500	272000	271000	71
386	20240222	121300	3849485000	271500	271500	271500	271000	41
387	20240222	121200	3838362000	271500	271500	271500	271500	11
388	20240222	121100	3835375500	271000	271500	271500	271000	19
389	20240222	121000	3830217500	271500	271500	271500	271000	71
390	20240222	120900	3810953500	271500	271500	271500	271500	8
391	20240222	120800	3808781500	271500	271500	271500	271000	34
392	20240222	120700	3799556000	271500	271500	272000	271000	170
393	20240222	120600	3753402000	272000	271500	272000	271500	43
394	20240222	120500	3741714000	272000	272000	272000	272000	57
395	20240222	120400	3726210000	272000	272000	272000	271500	65
396	20240222	120300	3708533500	272000	272000	272000	271500	46
397	20240222	120200	3696035000	272000	272000	272000	272000	9
398	20240222	120100	3693587000	272000	272000	272000	271000	27
399	20240222	120000	3686253000	272000	271000	272000	271000	72
400	20240222	115900	3666683500	271000	271500	271500	271000	28
401	20240222	115800	3659085500	272000	271500	272000	271000	40
402	20240222	115700	3648226000	271500	271500	271500	271500	50
403	20240222	115600	3634651000	271500	271000	271500	271000	36
404	20240222	115500	3624892500	271000	270500	271000	270500	27
405	20240222	115400	3617576000	271000	271000	271000	271000	61
406	20240222	115300	3601045000	271000	271000	271000	271000	19
407	20240222	115200	3595896000	271000	271000	271000	271000	27
408	20240222	115100	3588579000	271000	271000	271000	271000	24
409	20240222	115000	3582075000	271000	271000	271000	271000	128
410	20240222	114900	3547387000	271000	271000	271000	270500	29
411	20240222	114800	3539534000	271000	270500	271000	270500	39
412	20240222	114700	3528975500	270000	270500	270500	270000	61
413	20240222	114600	3512476500	270500	270500	270500	270500	29
414	20240222	114500	3504632000	270500	270500	270500	270500	30
415	20240222	114400	3496517000	270500	270000	270500	270000	37
416	20240222	114300	3486523500	270000	270000	270000	270000	22
417	20240222	114200	3480583500	269500	269500	269500	269500	66
418	20240222	114100	3462796500	269500	269500	269500	269000	18
419	20240222	114000	3457950500	269500	269500	269500	269000	169
420	20240222	113900	3412410000	269500	270000	270000	269500	123
421	20240222	113800	3379253000	270000	270000	270000	270000	19
422	20240222	113700	3374123000	270000	270000	270000	269500	52
423	20240222	113600	3360087000	269500	270000	270000	269500	228
424	20240222	113500	3298638000	270000	270000	270500	270000	110
425	20240222	113400	3268936000	270000	270000	270000	269500	55
426	20240222	113300	3254089000	270000	270000	270000	269000	427
427	20240222	113200	3138969000	270500	271000	271000	270500	31
428	20240222	113100	3130575500	270000	270500	271000	270000	50
429	20240222	113000	3117061500	270000	271000	271000	270000	219
430	20240222	112900	3057824500	271000	271000	271000	270500	15
431	20240222	112800	3053763500	271000	271000	271500	270500	256
432	20240222	112700	2984394500	271500	271500	271500	271000	71
433	20240222	112600	2965128000	271500	271500	271500	271000	21
434	20240222	112500	2959431000	271500	271500	271500	271000	41
435	20240222	112400	2948303000	271500	271500	272000	271500	53
436	20240222	112300	2933911500	271000	272000	272000	271000	87
437	20240222	112200	2910298500	272000	272000	272000	271500	35
438	20240222	112100	2900787500	272000	272000	272500	271500	17
439	20240222	112000	2896165500	272000	271500	272000	271500	81
440	20240222	111900	2874140500	272000	272000	272000	271500	28
441	20240222	111800	2866528000	272000	272000	272000	272000	8
442	20240222	111700	2864352000	271500	271500	271500	271500	48
443	20240222	111600	2851320000	271500	271500	272000	271000	44
444	20240222	111500	2839377500	272000	271500	272000	271500	90
445	20240222	111400	2814929000	272500	272000	272500	271500	81
446	20240222	111300	2792898500	271500	271500	272000	271500	25
447	20240222	111200	2786106500	272000	272000	272000	271500	34
448	20240222	111100	2776864000	272000	272000	272000	271500	11
449	20240222	111000	2773872500	272000	271500	272000	271500	61
450	20240222	110900	2757289500	272000	272000	272000	271500	100
451	20240222	110800	2730114000	272000	272000	272500	271500	64
452	20240222	110700	2712709500	272000	272000	272000	271500	65
453	20240222	110600	2695033000	272000	272000	272000	272000	8
454	20240222	110500	2692857000	272000	272000	272000	271500	48
455	20240222	110400	2679808500	272000	271000	272000	271000	21
456	20240222	110300	2674106500	271500	272000	272000	271500	8
457	20240222	110200	2671933500	271500	272000	272000	271000	30
458	20240222	110100	2663786000	271500	271500	272000	271000	110
459	20240222	110000	2633933000	271500	271500	271500	271000	14
460	20240222	105900	2630134500	271000	271500	271500	271000	30
461	20240222	105800	2621990000	271500	271500	271500	271000	24
462	20240222	105700	2615480500	272000	271500	272000	271500	82
463	20240222	105600	2593196000	271500	271500	271500	271000	65
464	20240222	105500	2575549000	271500	271000	271500	271000	97
465	20240222	105400	2549224000	271500	271000	271500	271000	11
466	20240222	105300	2546240000	271000	271000	271500	271000	23
467	20240222	105200	2540005500	271000	271500	271500	271000	26
468	20240222	105100	2532958000	271500	271000	271500	271000	83
469	20240222	105000	2510450500	271000	271000	271000	271000	19
470	20240222	104900	2505301500	270500	271000	271000	270500	19
471	20240222	104800	2500154000	271000	271000	271000	270500	18
472	20240222	104700	2495276500	271000	271000	271000	270500	16
473	20240222	104600	2490941000	271000	270500	271000	270500	28
474	20240222	104500	2483364000	270000	270500	270500	270000	13
475	20240222	104400	2479848000	270500	270500	270500	270500	13
476	20240222	104300	2476331500	270000	270500	271000	270000	29
477	20240222	104200	2468493500	270500	271500	271500	270500	217
478	20240222	104100	2409689500	271500	271500	271500	271000	16
479	20240222	104000	2405348500	271500	271500	271500	271000	24
480	20240222	103900	2398837000	272000	271500	272000	271500	24
481	20240222	103800	2392314000	272000	272000	272000	271500	45
482	20240222	103700	2380093500	272000	271000	272000	271000	18
483	20240222	103600	2375207500	271500	272000	272000	271000	43
484	20240222	103500	2363527500	272000	272000	272000	271000	32
485	20240222	103400	2354842000	272000	272000	272000	271500	28
486	20240222	103300	2347236500	272000	272000	272000	271000	75
487	20240222	103200	2326863000	271500	271500	271500	271500	17
488	20240222	103100	2322247500	271000	271500	272000	271000	29
489	20240222	103000	2314373500	272000	271500	272000	271500	32
490	20240222	102900	2305679500	272000	271000	272000	271000	57
491	20240222	102800	2290203500	271500	271500	271500	271500	13
492	20240222	102700	2286674000	271000	271500	272000	271000	25
493	20240222	102600	2279890500	272000	271500	272000	271000	61
494	20240222	102500	2263350000	271500	271500	271500	271500	18
495	20240222	102400	2258463000	271500	271500	272000	271000	24
496	20240222	102300	2251953000	271000	271500	272000	271000	70
497	20240222	102200	2232948000	271000	271000	271000	271000	43
498	20240222	102100	2221295000	271000	271000	271000	270500	18
499	20240222	102000	2216417500	270500	271000	271000	270500	30
500	20240222	101900	2208288500	271000	270500	271000	270500	27
501	20240222	101800	2200983500	270500	270500	270500	270000	79
502	20240222	101700	2179646000	270500	270500	271000	270000	30
503	20240222	101600	2171528000	270000	271000	271000	270000	133
504	20240222	101500	2135547000	271000	270500	271000	270500	44
505	20240222	101400	2123632500	270500	271500	271500	270000	360
506	20240222	101300	2026195000	272000	271500	272500	271000	36
507	20240222	101200	2016419000	271500	272000	272000	271000	23
508	20240222	101100	2010178000	271500	272000	272500	271500	32
509	20240222	101000	2001482500	271500	271500	272000	271500	31
510	20240222	100900	1993064500	271000	272000	272000	271000	62
511	20240222	100800	1976235000	272500	272000	272500	271500	88
512	20240222	100700	1952330000	272000	272500	273000	272000	64
513	20240222	100600	1934911000	273000	272000	273000	271500	49
514	20240222	100500	1921573500	272000	272000	273000	272000	184
515	20240222	100400	1871396500	272000	273500	274000	271500	228
516	20240222	100300	1809270500	274000	274000	274000	273500	66
517	20240222	100200	1791205000	273500	274000	274000	273000	131
518	20240222	100100	1755369000	274000	273500	274000	273000	90
519	20240222	100000	1730724500	274000	274000	274000	273000	106
520	20240222	095900	1701706000	274000	274000	274000	273000	62
521	20240222	095800	1684727000	274000	273500	274000	273000	220
522	20240222	095700	1624558000	273000	273500	273500	273000	87
523	20240222	095600	1600776500	273000	273500	273500	272500	188
524	20240222	095500	1549391000	273500	273000	273500	272500	154
525	20240222	095400	1507333500	273500	273000	273500	272500	64
526	20240222	095300	1489866000	272500	273000	273000	272000	129
527	20240222	095200	1454708000	273000	272500	273000	272000	93
528	20240222	095100	1429349000	272500	272500	272500	272000	53
529	20240222	095000	1414911500	272000	272500	272500	271500	133
530	20240222	094900	1378721000	273000	273000	273000	272500	52
531	20240222	094800	1364525500	273000	272500	273000	272000	157
532	20240222	094700	1321743500	273000	273000	273000	272500	50
533	20240222	094600	1308098000	272500	272500	273000	272000	64
534	20240222	094500	1290650500	272000	273000	273000	272000	325
535	20240222	094400	1202026500	273000	272000	273000	272000	205
536	20240222	094300	1146210000	272000	272000	272000	271500	65
537	20240222	094200	1128536000	272000	271000	272000	271000	86
538	20240222	094100	1105183500	271500	270500	271500	270500	66
539	20240222	094000	1087283500	271500	270000	271500	270000	54
540	20240222	093900	1072645000	271500	271000	271500	271000	52
541	20240222	093800	1058535000	271500	271000	271500	270000	156
542	20240222	093700	1016267500	269500	269500	271000	269500	52
543	20240222	093600	1002198500	270500	270000	271000	269500	58
544	20240222	093500	986519500	270000	269500	271000	269500	36
545	20240222	093400	976783000	269500	269500	270500	269500	13
546	20240222	093300	973276500	270500	269500	270500	269000	19
547	20240222	093200	968153500	269500	269500	271000	269000	17
548	20240222	093100	963568000	269500	269500	271000	269500	33
549	20240222	093000	954660500	270500	270500	270500	269500	192
550	20240222	092900	902780500	270500	271000	271500	270500	43
551	20240222	092800	891126000	271000	271000	271500	270500	52
552	20240222	092700	877041500	270000	270000	271000	270000	24
553	20240222	092600	870552500	270000	271500	271500	270000	86
554	20240222	092500	847266500	271000	271000	271500	271000	34
555	20240222	092400	838044500	271000	272000	272000	271000	115
556	20240222	092300	806825500	271500	269500	271500	269500	467
557	20240222	092200	680273500	270000	270000	270500	270000	37
558	20240222	092100	670278000	270500	270500	270500	270000	32
559	20240222	092000	661628000	270000	269500	270000	269500	12
560	20240222	091900	658392000	269500	270500	270500	269500	26
561	20240222	091800	651366500	270000	270000	270000	270000	20
562	20240222	091700	645966500	270000	270500	270500	269000	27
563	20240222	091600	638671500	270000	270000	270500	270000	30
564	20240222	091500	630567000	270000	270000	270000	269000	27
565	20240222	091400	623286000	270000	269500	270000	269500	67
566	20240222	091300	605208000	270000	270000	270500	269500	71
567	20240222	091200	586051000	270000	270000	271000	270000	260
568	20240222	091100	515835500	269500	268500	269500	268500	326
569	20240222	091000	428050000	268500	268500	268500	267500	216
570	20240222	090900	370188500	268000	267000	268000	267000	50
571	20240222	090800	356804500	267000	268500	268500	267000	561
572	20240222	090700	206446500	268500	268000	268500	268000	17
573	20240222	090600	201886000	268000	268500	268500	268000	82
574	20240222	090500	179902500	268000	269000	269000	268000	183
575	20240222	090400	130769000	268500	268500	269500	268500	55
576	20240222	090300	115982500	268500	269500	269500	268500	64
577	20240222	090200	98757500	269500	270000	270000	268500	63
578	20240222	090100	81785000	271000	269500	271500	269500	82
579	20240222	090000	59608500	270000	271000	272000	270000	220