KissMeData/051900/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193400	21449166000	414500	414500	414500	414500	2746
3	20240607	193300	21449166000	414500	414500	414500	414500	0
4	20240607	193200	21449166000	414500	414500	414500	414500	0
5	20240607	193100	21449166000	414500	414500	414500	414500	0
6	20240607	193000	21449166000	414500	414500	414500	414500	0
7	20240607	192900	21449166000	414500	414500	414500	414500	0
8	20240607	192800	21449166000	414500	414500	414500	414500	0
9	20240607	192700	21449166000	414500	414500	414500	414500	0
10	20240607	192600	21449166000	414500	414500	414500	414500	0
11	20240607	192500	21449166000	414500	414500	414500	414500	0
12	20240607	192400	21449166000	414500	414500	414500	414500	0
13	20240607	192300	21449166000	414500	414500	414500	414500	0
14	20240607	192200	21449166000	414500	414500	414500	414500	0
15	20240607	192100	21449166000	414500	414500	414500	414500	0
16	20240607	192000	21449166000	414500	414500	414500	414500	0
17	20240607	191900	21449166000	414500	414500	414500	414500	0
18	20240607	191800	21449166000	414500	414500	414500	414500	0
19	20240607	191700	21449166000	414500	414500	414500	414500	0
20	20240607	191600	21449166000	414500	414500	414500	414500	0
21	20240607	191500	21449166000	414500	414500	414500	414500	0
22	20240607	191400	21449166000	414500	414500	414500	414500	0
23	20240607	191300	21449166000	414500	414500	414500	414500	0
24	20240607	191200	21449166000	414500	414500	414500	414500	0
25	20240607	191100	21449166000	414500	414500	414500	414500	0
26	20240607	191000	21449166000	414500	414500	414500	414500	0
27	20240607	190900	21449166000	414500	414500	414500	414500	0
28	20240607	190800	21449166000	414500	414500	414500	414500	0
29	20240607	190700	21449166000	414500	414500	414500	414500	0
30	20240607	190600	21449166000	414500	414500	414500	414500	0
31	20240607	190500	21449166000	414500	414500	414500	414500	0
32	20240607	190400	21449166000	414500	414500	414500	414500	2746
33	20240607	190300	21449166000	414500	414500	414500	414500	0
34	20240607	190200	21449166000	414500	414500	414500	414500	0
35	20240607	190100	21449166000	414500	414500	414500	414500	0
36	20240607	190000	21449166000	414500	414500	414500	414500	0
37	20240607	185900	21449166000	414500	414500	414500	414500	0
38	20240607	185800	21449166000	414500	414500	414500	414500	0
39	20240607	185700	21449166000	414500	414500	414500	414500	0
40	20240607	185600	21449166000	414500	414500	414500	414500	0
41	20240607	185500	21449166000	414500	414500	414500	414500	0
42	20240607	185400	21449166000	414500	414500	414500	414500	0
43	20240607	185300	21449166000	414500	414500	414500	414500	0
44	20240607	185200	21449166000	414500	414500	414500	414500	0
45	20240607	185100	21449166000	414500	414500	414500	414500	0
46	20240607	185000	21449166000	414500	414500	414500	414500	0
47	20240607	184900	21449166000	414500	414500	414500	414500	0
48	20240607	184800	21449166000	414500	414500	414500	414500	0
49	20240607	184700	21449166000	414500	414500	414500	414500	0
50	20240607	184600	21449166000	414500	414500	414500	414500	0
51	20240607	184500	21449166000	414500	414500	414500	414500	0
52	20240607	184400	21449166000	414500	414500	414500	414500	0
53	20240607	184300	21449166000	414500	414500	414500	414500	0
54	20240607	184200	21449166000	414500	414500	414500	414500	0
55	20240607	184100	21449166000	414500	414500	414500	414500	0
56	20240607	184000	21449166000	414500	414500	414500	414500	0
57	20240607	183900	21449166000	414500	414500	414500	414500	0
58	20240607	183800	21449166000	414500	414500	414500	414500	0
59	20240607	183700	21449166000	414500	414500	414500	414500	0
60	20240607	183600	21449166000	414500	414500	414500	414500	0
61	20240607	183500	21449166000	414500	414500	414500	414500	0
62	20240607	183400	21449166000	414500	414500	414500	414500	2746
63	20240607	183300	21449166000	414500	414500	414500	414500	0
64	20240607	183200	21449166000	414500	414500	414500	414500	0
65	20240607	183100	21449166000	414500	414500	414500	414500	0
66	20240607	183000	21449166000	414500	414500	414500	414500	0
67	20240607	182900	21449166000	414500	414500	414500	414500	0
68	20240607	182800	21449166000	414500	414500	414500	414500	0
69	20240607	182700	21449166000	414500	414500	414500	414500	0
70	20240607	182600	21449166000	414500	414500	414500	414500	0
71	20240607	182500	21449166000	414500	414500	414500	414500	0
72	20240607	182400	21449166000	414500	414500	414500	414500	0
73	20240607	182300	21449166000	414500	414500	414500	414500	0
74	20240607	182200	21449166000	414500	414500	414500	414500	0
75	20240607	182100	21449166000	414500	414500	414500	414500	0
76	20240607	182000	21449166000	414500	414500	414500	414500	0
77	20240607	181900	21449166000	414500	414500	414500	414500	0
78	20240607	181800	21449166000	414500	414500	414500	414500	0
79	20240607	181700	21449166000	414500	414500	414500	414500	0
80	20240607	181600	21449166000	414500	414500	414500	414500	0
81	20240607	181500	21449166000	414500	414500	414500	414500	0
82	20240607	181400	21449166000	414500	414500	414500	414500	0
83	20240607	181300	21449166000	414500	414500	414500	414500	0
84	20240607	181200	21449166000	414500	414500	414500	414500	0
85	20240607	181100	21449166000	414500	414500	414500	414500	0
86	20240607	181000	21449166000	414500	414500	414500	414500	0
87	20240607	180900	21449166000	414500	414500	414500	414500	0
88	20240607	180800	21449166000	414500	414500	414500	414500	0
89	20240607	180700	21449166000	414500	414500	414500	414500	0
90	20240607	180600	21449166000	414500	414500	414500	414500	0
91	20240607	180500	21449166000	414500	414500	414500	414500	0
92	20240607	180400	21449166000	414500	414500	414500	414500	2746
93	20240607	180300	21449166000	414500	414500	414500	414500	0
94	20240607	180200	21449166000	414500	414500	414500	414500	0
95	20240607	180100	21449166000	414500	414500	414500	414500	0
96	20240607	180000	21449166000	414500	414500	414500	414500	0
97	20240607	175900	21449166000	414500	414500	414500	414500	0
98	20240607	175800	21449166000	414500	414500	414500	414500	0
99	20240607	175700	21449166000	414500	414500	414500	414500	0
100	20240607	175600	21449166000	414500	414500	414500	414500	0
101	20240607	175500	21449166000	414500	414500	414500	414500	0
102	20240607	175400	21449166000	414500	414500	414500	414500	0
103	20240607	175300	21449166000	414500	414500	414500	414500	0
104	20240607	175200	21449166000	414500	414500	414500	414500	0
105	20240607	175100	21449166000	414500	414500	414500	414500	0
106	20240607	175000	21449166000	414500	414500	414500	414500	0
107	20240607	174900	21449166000	414500	414500	414500	414500	0
108	20240607	174800	21449166000	414500	414500	414500	414500	0
109	20240607	174700	21449166000	414500	414500	414500	414500	0
110	20240607	174600	21449166000	414500	414500	414500	414500	0
111	20240607	174500	21449166000	414500	414500	414500	414500	0
112	20240607	174400	21449166000	414500	414500	414500	414500	0
113	20240607	174300	21449166000	414500	414500	414500	414500	0
114	20240607	174200	21449166000	414500	414500	414500	414500	0
115	20240607	174100	21449166000	414500	414500	414500	414500	0
116	20240607	174000	21449166000	414500	414500	414500	414500	0
117	20240607	173900	21449166000	414500	414500	414500	414500	0
118	20240607	173800	21449166000	414500	414500	414500	414500	0
119	20240607	173700	21449166000	414500	414500	414500	414500	0
120	20240607	173600	21449166000	414500	414500	414500	414500	0
121	20240607	173500	21449166000	414500	414500	414500	414500	0
122	20240607	173400	21449166000	414500	414500	414500	414500	2746
123	20240607	173300	21449166000	414500	414500	414500	414500	0
124	20240607	173200	21449166000	414500	414500	414500	414500	0
125	20240607	173100	21449166000	414500	414500	414500	414500	0
126	20240607	173000	21449166000	414500	414500	414500	414500	0
127	20240607	172900	21449166000	414500	414500	414500	414500	0
128	20240607	172800	21449166000	414500	414500	414500	414500	0
129	20240607	172700	21449166000	414500	414500	414500	414500	0
130	20240607	172600	21449166000	414500	414500	414500	414500	0
131	20240607	172500	21449166000	414500	414500	414500	414500	0
132	20240607	172400	21449166000	414500	414500	414500	414500	0
133	20240607	172300	21449166000	414500	414500	414500	414500	0
134	20240607	172200	21449166000	414500	414500	414500	414500	0
135	20240607	172100	21449166000	414500	414500	414500	414500	0
136	20240607	172000	21449166000	414500	414500	414500	414500	0
137	20240607	171900	21449166000	414500	414500	414500	414500	0
138	20240607	171800	21449166000	414500	414500	414500	414500	0
139	20240607	171700	21449166000	414500	414500	414500	414500	0
140	20240607	171600	21449166000	414500	414500	414500	414500	0
141	20240607	171500	21449166000	414500	414500	414500	414500	0
142	20240607	171400	21449166000	414500	414500	414500	414500	0
143	20240607	171300	21449166000	414500	414500	414500	414500	0
144	20240607	171200	21449166000	414500	414500	414500	414500	0
145	20240607	171100	21449166000	414500	414500	414500	414500	0
146	20240607	171000	21449166000	414500	414500	414500	414500	0
147	20240607	170900	21449166000	414500	414500	414500	414500	0
148	20240607	170800	21449166000	414500	414500	414500	414500	0
149	20240607	170700	21449166000	414500	414500	414500	414500	0
150	20240607	170600	21449166000	414500	414500	414500	414500	0
151	20240607	170500	21449166000	414500	414500	414500	414500	0
152	20240607	170400	21449166000	414500	414500	414500	414500	2746
153	20240607	170300	21449166000	414500	414500	414500	414500	0
154	20240607	170200	21449166000	414500	414500	414500	414500	0
155	20240607	170100	21449166000	414500	414500	414500	414500	0
156	20240607	170000	21449166000	414500	414500	414500	414500	0
157	20240607	165900	21449166000	414500	414500	414500	414500	0
158	20240607	165800	21449166000	414500	414500	414500	414500	0
159	20240607	165700	21449166000	414500	414500	414500	414500	0
160	20240607	165600	21449166000	414500	414500	414500	414500	0
161	20240607	165500	21449166000	414500	414500	414500	414500	0
162	20240607	165400	21449166000	414500	414500	414500	414500	0
163	20240607	165300	21449166000	414500	414500	414500	414500	0
164	20240607	165200	21449166000	414500	414500	414500	414500	0
165	20240607	165100	21449166000	414500	414500	414500	414500	0
166	20240607	165000	21449166000	414500	414500	414500	414500	0
167	20240607	164900	21449166000	414500	414500	414500	414500	0
168	20240607	164800	21449166000	414500	414500	414500	414500	0
169	20240607	164700	21449166000	414500	414500	414500	414500	0
170	20240607	164600	21449166000	414500	414500	414500	414500	0
171	20240607	164500	21449166000	414500	414500	414500	414500	0
172	20240607	164400	21449166000	414500	414500	414500	414500	0
173	20240607	164300	21449166000	414500	414500	414500	414500	0
174	20240607	164200	21449166000	414500	414500	414500	414500	0
175	20240607	164100	21449166000	414500	414500	414500	414500	0
176	20240607	164000	21449166000	414500	414500	414500	414500	0
177	20240607	163900	21449166000	414500	414500	414500	414500	0
178	20240607	163800	21449166000	414500	414500	414500	414500	0
179	20240607	163700	21449166000	414500	414500	414500	414500	0
180	20240607	163600	21449166000	414500	414500	414500	414500	0
181	20240607	163500	21449166000	414500	414500	414500	414500	0
182	20240607	163400	21449166000	414500	414500	414500	414500	2746
183	20240607	163300	21449166000	414500	414500	414500	414500	0
184	20240607	163200	21449166000	414500	414500	414500	414500	0
185	20240607	163100	21449166000	414500	414500	414500	414500	0
186	20240607	163000	21449166000	414500	414500	414500	414500	0
187	20240607	162900	21449166000	414500	414500	414500	414500	0
188	20240607	162800	21449166000	414500	414500	414500	414500	0
189	20240607	162700	21449166000	414500	414500	414500	414500	0
190	20240607	162600	21449166000	414500	414500	414500	414500	0
191	20240607	162500	21449166000	414500	414500	414500	414500	0
192	20240607	162400	21449166000	414500	414500	414500	414500	0
193	20240607	162300	21449166000	414500	414500	414500	414500	0
194	20240607	162200	21449166000	414500	414500	414500	414500	0
195	20240607	162100	21449166000	414500	414500	414500	414500	0
196	20240607	162000	21449166000	414500	414500	414500	414500	0
197	20240607	161900	21449166000	414500	414500	414500	414500	0
198	20240607	161800	21449166000	414500	414500	414500	414500	0
199	20240607	161700	21449166000	414500	414500	414500	414500	0
200	20240607	161600	21449166000	414500	414500	414500	414500	0
201	20240607	161500	21449166000	414500	414500	414500	414500	0
202	20240607	161400	21449166000	414500	414500	414500	414500	0
203	20240607	161300	21449166000	414500	414500	414500	414500	0
204	20240607	161200	21449166000	414500	414500	414500	414500	0
205	20240607	161100	21449166000	414500	414500	414500	414500	0
206	20240607	161000	21449166000	414500	414500	414500	414500	0
207	20240607	160900	21449166000	414500	414500	414500	414500	0
208	20240607	160800	21449166000	414500	414500	414500	414500	0
209	20240607	160700	21449166000	414500	414500	414500	414500	0
210	20240607	160600	21449166000	414500	414500	414500	414500	0
211	20240607	160500	21449166000	414500	414500	414500	414500	0
212	20240607	160400	21449166000	414500	414500	414500	414500	2746
213	20240607	160300	21449166000	414500	414500	414500	414500	0
214	20240607	160200	21449166000	414500	414500	414500	414500	0
215	20240607	160100	21449166000	414500	414500	414500	414500	0
216	20240607	160000	21449166000	414500	414500	414500	414500	0
217	20240607	155900	21449166000	414500	414500	414500	414500	0
218	20240607	155800	21449166000	414500	414500	414500	414500	0
219	20240607	155700	21449166000	414500	414500	414500	414500	0
220	20240607	155600	21449166000	414500	414500	414500	414500	0
221	20240607	155500	21449166000	414500	414500	414500	414500	0
222	20240607	155400	21449166000	414500	414500	414500	414500	0
223	20240607	155300	21449166000	414500	414500	414500	414500	0
224	20240607	155200	21449166000	414500	414500	414500	414500	0
225	20240607	155100	21449166000	414500	414500	414500	414500	0
226	20240607	155000	21449166000	414500	414500	414500	414500	0
227	20240607	154900	21449166000	414500	414500	414500	414500	0
228	20240607	154800	21449166000	414500	414500	414500	414500	0
229	20240607	154700	21449166000	414500	414500	414500	414500	0
230	20240607	154600	21449166000	414500	414500	414500	414500	0
231	20240607	154500	21449166000	414500	414500	414500	414500	0
232	20240607	154400	21449166000	414500	414500	414500	414500	0
233	20240607	154300	21449166000	414500	414500	414500	414500	0
234	20240607	154200	21449166000	414500	414500	414500	414500	0
235	20240607	154100	21449166000	414500	414500	414500	414500	0
236	20240607	154000	21449166000	414500	414500	414500	414500	0
237	20240607	153900	21449166000	414500	414500	414500	414500	0
238	20240607	153800	21449166000	414500	414500	414500	414500	0
239	20240607	153700	21449166000	414500	414500	414500	414500	0
240	20240607	153600	21449166000	414500	414500	414500	414500	0
241	20240607	153500	21449166000	414500	414500	414500	414500	0
242	20240607	153400	21449166000	414500	414500	414500	414500	2746
243	20240607	153300	21449166000	414500	414500	414500	414500	0
244	20240607	153200	21449166000	414500	414500	414500	414500	0
245	20240607	153100	21449166000	414500	414500	414500	414500	0
246	20240607	153000	21449166000	414500	414500	414500	414500	2746
247	20240607	152900	20310949000	415000	415000	415000	415000	0
248	20240607	152800	20310949000	415000	415000	415000	415000	0
249	20240607	152700	20310949000	415000	415000	415000	415000	0
250	20240607	152600	20310949000	415000	415000	415000	415000	0
251	20240607	152500	20310949000	415000	415000	415000	415000	0
252	20240607	152400	20310949000	415000	415000	415000	415000	0
253	20240607	152300	20310949000	415000	415000	415000	415000	0
254	20240607	152200	20310949000	415000	415000	415000	415000	0
255	20240607	152100	20310949000	415000	415000	415000	415000	0
256	20240607	152000	20310949000	415000	415000	415000	415000	0
257	20240607	151900	20310949000	415000	414500	416000	414000	766
258	20240607	151800	19993002000	414500	414000	414500	414000	24
259	20240607	151700	19983057500	414500	414000	414500	414000	64
260	20240607	151600	19956549500	413500	413500	414000	413500	287
261	20240607	151500	19837849000	413500	413500	414000	413000	126
262	20240607	151400	19785718000	413000	413500	413500	413000	111
263	20240607	151300	19739837000	413500	413000	413500	413000	50
264	20240607	151200	19719175000	413500	413000	413500	413000	187
265	20240607	151100	19641929000	413000	413000	413500	413000	62
266	20240607	151000	19616304500	413500	414000	414500	413000	217
267	20240607	150900	19526550000	414000	414000	415000	413500	180
268	20240607	150800	19452042000	414500	414500	415000	413500	163
269	20240607	150700	19384497500	414500	415000	415000	414000	82
270	20240607	150600	19350505500	414500	414500	415500	414000	92
271	20240607	150500	19312309500	414500	415500	415500	414000	147
272	20240607	150400	19251294000	415000	414000	415500	414000	768
273	20240607	150300	18932574500	414000	413000	414500	413000	182
274	20240607	150200	18857225500	413000	414000	414500	413000	259
275	20240607	150100	18750056500	414500	413500	414500	413000	97
276	20240607	150000	18709942000	413500	413000	413500	413000	49
277	20240607	145900	18689686500	413000	414000	414000	413000	137
278	20240607	145800	18633035000	414000	413500	414500	413500	47
279	20240607	145700	18613581500	414000	414000	414000	413500	68
280	20240607	145600	18585439500	413500	414000	414500	413500	83
281	20240607	145500	18551073000	414500	414000	414500	413500	46
282	20240607	145400	18532018000	414000	414500	414500	413500	90
283	20240607	145300	18494766000	413500	414500	414500	413500	129
284	20240607	145200	18441355000	414000	414000	414500	413500	113
285	20240607	145100	18394531000	414000	414500	414500	413500	32
286	20240607	145000	18381281000	414500	414500	414500	413500	78
287	20240607	144900	18349003000	414500	414500	414500	413500	79
288	20240607	144800	18316294000	414500	414000	415000	413500	331
289	20240607	144700	18179070500	413000	412500	413500	412500	288
290	20240607	144600	18060247000	412000	412500	412500	412000	62
291	20240607	144500	18034692500	412500	412500	412500	412000	176
292	20240607	144400	17962103500	412500	412000	412500	412000	12
293	20240607	144300	17957156500	412500	412500	412500	412000	178
294	20240607	144200	17883751500	412500	412500	412500	412000	209
295	20240607	144100	17797599500	412000	412000	412500	412000	32
296	20240607	144000	17784408000	412500	412500	412500	412000	72
297	20240607	143900	17754726000	412500	412500	412500	412000	429
298	20240607	143800	17577823000	412500	413000	414500	412000	3271
299	20240607	143700	16227808000	413000	412000	413000	412000	37
300	20240607	143600	16212541000	413000	412000	413000	412000	38
301	20240607	143500	16196862500	412000	413500	413500	412000	367
302	20240607	143400	16045499500	413500	413000	413500	412500	277
303	20240607	143300	15931093000	413000	413500	413500	413000	44
304	20240607	143200	15912904000	413000	413000	413500	413000	27
305	20240607	143100	15901746500	413500	413500	413500	413000	40
306	20240607	143000	15885215500	413500	413500	413500	413000	19
307	20240607	142900	15877361500	413500	413000	413500	413000	32
308	20240607	142800	15864134000	413500	413500	413500	413000	29
309	20240607	142700	15852149000	412500	413000	413000	412500	52
310	20240607	142600	15830680000	413000	413000	413500	412500	35
311	20240607	142500	15816227500	413500	413000	413500	412500	32
312	20240607	142400	15803008500	413500	413000	413500	412500	60
313	20240607	142300	15778227500	413500	413000	413500	413000	60
314	20240607	142200	15753431000	413000	413500	413500	413000	34
315	20240607	142100	15739378000	413500	413000	413500	413000	21
316	20240607	142000	15730695500	413500	413500	413500	413000	56
317	20240607	141900	15707558500	413500	413000	413500	413000	73
318	20240607	141800	15677396000	413000	412500	413000	412500	31
319	20240607	141700	15664593500	413000	413000	413000	412500	3
320	20240607	141600	15663355000	413000	413000	413000	412500	73
321	20240607	141500	15633213000	412500	413000	413000	412500	40
322	20240607	141400	15616694000	412500	413500	413500	412500	92
323	20240607	141300	15578698500	413500	413000	413500	413000	36
324	20240607	141200	15563816500	413500	413000	413500	412500	131
325	20240607	141100	15509700500	413000	413000	413000	413000	10
326	20240607	141000	15505570500	413000	412500	413000	412500	16
327	20240607	140900	15498963500	412500	412500	412500	412000	120
328	20240607	140800	15449474500	412000	412500	412500	412000	20
329	20240607	140700	15441225000	412000	412500	412500	412000	27
330	20240607	140600	15430088500	413000	412500	413000	412000	76
331	20240607	140500	15398722500	413000	412000	413000	412000	27
332	20240607	140400	15387585000	412000	412000	413000	411500	55
333	20240607	140300	15364935500	411500	411500	412000	411500	31
334	20240607	140200	15352166000	412000	411500	412500	411500	101
335	20240607	140100	15310572500	412500	413500	413500	412000	255
336	20240607	140000	15205488500	413500	412500	413500	412000	40
337	20240607	135900	15188973000	412500	412000	413000	412000	46
338	20240607	135800	15169997000	412500	412500	412500	412000	26
339	20240607	135700	15159274500	412500	412500	412500	412500	9
340	20240607	135600	15155562000	412000	412500	413500	412000	158
341	20240607	135500	15090417000	413000	412500	413000	412000	52
342	20240607	135400	15068950000	413000	413500	414000	412000	221
343	20240607	135300	14977648500	414000	413500	414000	412500	91
344	20240607	135200	14940008000	414000	412500	414500	411500	819
345	20240607	135100	14602007500	414000	413500	414500	412000	806
346	20240607	135000	14269215000	414000	414000	414000	413500	49
347	20240607	134900	14248932000	414000	414000	414000	413500	51
348	20240607	134800	14227818500	414000	414000	414000	414000	13
349	20240607	134700	14222436500	414000	413500	414500	413500	110
350	20240607	134600	14176924500	414000	414000	414500	414000	98
351	20240607	134500	14136326000	414500	414500	415000	414000	120
352	20240607	134400	14086608000	415000	415000	415000	414500	159
353	20240607	134300	14020640500	415000	414500	415000	414500	27
354	20240607	134200	14009438500	415000	416000	416000	414500	16
355	20240607	134100	14002789000	416000	415000	416000	414500	67
356	20240607	134000	13974954500	416000	415500	416000	415000	30
357	20240607	133900	13962484500	415500	415000	416000	414000	78
358	20240607	133800	13930058000	415500	415500	416000	413500	28
359	20240607	133700	13918440500	416000	416000	416000	413000	311
360	20240607	133600	13789513000	416000	415500	416000	414500	822
361	20240607	133500	13448275500	415500	415500	416000	415500	27
362	20240607	133400	13437054000	415500	415000	416000	415000	81
363	20240607	133300	13403397000	415500	415500	416000	415000	73
364	20240607	133200	13373057000	415500	415500	416000	415500	236
365	20240607	133100	13274971000	415500	416000	416000	415500	21
366	20240607	133000	13266236500	416000	415500	416000	415500	205
367	20240607	132900	13181023500	415000	415500	415500	415000	136
368	20240607	132800	13124517000	415500	415000	415500	414500	36
369	20240607	132700	13109572000	415500	415500	415500	415000	34
370	20240607	132600	13095452500	415500	414500	415500	414500	71
371	20240607	132500	13065985500	415000	415500	415500	414500	18
372	20240607	132400	13058509500	415000	414500	415500	414500	131
373	20240607	132300	13004146000	415000	414500	415000	414500	23
374	20240607	132200	12994601500	414500	414500	415000	414500	48
375	20240607	132100	12974697000	414000	414000	414500	414000	33
376	20240607	132000	12961026500	414000	414000	414500	413500	29
377	20240607	131900	12949014000	414000	414000	414500	413500	48
378	20240607	131800	12929141000	414000	414000	414500	413500	52
379	20240607	131700	12907611000	414000	414500	414500	413500	101
380	20240607	131600	12865796500	413500	414000	414500	413500	89
381	20240607	131500	12828939000	414500	414500	415000	414000	98
382	20240607	131400	12788359500	415000	414500	415000	414000	43
383	20240607	131300	12770534000	414000	415000	415000	414000	21
384	20240607	131200	12761829000	415000	414500	415000	414500	35
385	20240607	131100	12747312500	415000	414500	415000	414000	86
386	20240607	131000	12711662000	414000	414000	414000	414000	13
387	20240607	130900	12706280000	414500	414500	414500	414000	11
388	20240607	130800	12701721000	414500	414500	414500	414000	10
389	20240607	130700	12697577500	414000	414000	414000	414000	2
390	20240607	130600	12696749500	414500	415000	415500	414500	70
391	20240607	130500	12667706500	415500	415000	415500	414500	88
392	20240607	130400	12631176500	415000	414500	415000	414500	44
393	20240607	130300	12612921500	415000	415000	415000	415000	6
394	20240607	130200	12610431500	415000	414500	415500	414500	46
395	20240607	130100	12591344000	415000	414500	415000	414500	52
396	20240607	130000	12569780000	415000	414500	415000	414500	19
397	20240607	125900	12561897000	415000	415000	415000	414500	16
398	20240607	125800	12555259000	414500	414500	415000	414500	21
399	20240607	125700	12546548000	414500	415000	415000	414500	10
400	20240607	125600	12542399000	415500	415000	415500	415000	71
401	20240607	125500	12512919500	415000	415000	415000	415000	6
402	20240607	125400	12510429500	415500	415000	415500	415000	20
403	20240607	125300	12502123000	414500	415500	415500	414500	49
404	20240607	125200	12481787500	415500	414500	415500	414000	19
405	20240607	125100	12473912000	415500	415500	415500	414000	19
406	20240607	125000	12466025000	414500	415000	415000	414500	97
407	20240607	124900	12425782500	415000	414500	415000	414500	49
408	20240607	124800	12405465500	414000	414000	414500	414000	35
409	20240607	124700	12390959500	414500	414000	414500	414000	14
410	20240607	124600	12385161500	414000	414000	414500	414000	21
411	20240607	124500	12376461500	414500	414000	414500	414000	15
412	20240607	124400	12370250500	414000	414000	415500	414000	195
413	20240607	124300	12289443000	415500	415500	416000	414500	71
414	20240607	124200	12259953500	414000	414000	414500	414000	1096
415	20240607	124100	11806142500	414500	414500	414500	414000	39
416	20240607	124000	11789988000	414500	415000	415000	414500	216
417	20240607	123900	11700441000	415000	415000	415500	414500	129
418	20240607	123800	11646906000	415000	415000	415500	415000	29
419	20240607	123700	11634867500	415000	415500	416000	415000	5
420	20240607	123600	11632789500	416000	415000	416000	415000	188
421	20240607	123500	11554665000	414500	414500	415000	414500	9
422	20240607	123400	11550931000	414500	414500	415000	414500	55
423	20240607	123300	11528109500	414500	414500	415000	414500	45
424	20240607	123200	11509440500	415000	415500	416000	415000	61
425	20240607	123100	11484100500	415000	414500	415000	414500	156
426	20240607	123000	11419365000	414500	414500	415000	414500	14
427	20240607	122900	11413557000	414500	415000	415000	414500	24
428	20240607	122800	11403600500	416000	416000	416000	415000	463
429	20240607	122700	11211374500	416000	415500	416000	415000	321
430	20240607	122600	11077985500	415500	415500	415500	415500	16
431	20240607	122500	11071337500	415500	415000	415500	415000	13
432	20240607	122400	11065940500	415000	415500	415500	415000	278
433	20240607	122300	10950543000	415000	415500	415500	415000	44
434	20240607	122200	10932269500	415500	415000	415500	414500	188
435	20240607	122100	10854231500	415000	414500	415000	414000	343
436	20240607	122000	10711978000	414500	414000	414500	414000	247
437	20240607	121900	10609683000	414000	414000	414000	414000	25
438	20240607	121800	10599333000	413500	414000	414000	413500	37
439	20240607	121700	10584020000	414000	414000	414000	413500	4
440	20240607	121600	10582364500	414000	413500	414000	413500	35
441	20240607	121500	10567884000	413500	414000	414000	413500	44
442	20240607	121400	10549668500	414000	413500	414000	413500	161
443	20240607	121300	10483060000	413500	413500	413500	413000	34
444	20240607	121200	10469003500	413000	413000	413500	413000	5
445	20240607	121100	10466937500	413500	413000	413500	413000	12
446	20240607	121000	10461976500	413500	413500	413500	413000	20
447	20240607	120900	10453712000	413000	413500	414000	413000	50
448	20240607	120800	10433036000	413500	413500	414000	413500	89
449	20240607	120700	10396215000	413500	414000	414000	413500	24
450	20240607	120600	10386283000	414000	414000	414000	413500	124
451	20240607	120500	10334959000	414000	413500	414000	413500	8
452	20240607	120400	10331649500	413500	414000	414000	413500	88
453	20240607	120300	10295245000	414000	413500	414000	413000	113
454	20240607	120200	10248511500	413000	413000	413000	413000	5
455	20240607	120100	10246446500	414000	412500	414000	412500	83
456	20240607	120000	10212117500	412500	412500	413500	412500	6
457	20240607	115900	10209640500	412500	413000	413500	412500	82
458	20240607	115800	10175752500	413000	412500	413000	412500	33
459	20240607	115700	10162125000	413000	412500	413000	412500	16
460	20240607	115600	10155523000	413500	413000	413500	413000	136
461	20240607	115500	10099335000	413500	413000	413500	413000	56
462	20240607	115400	10076200000	413500	413000	413500	413000	28
463	20240607	115300	10064634500	413000	413500	413500	413000	64
464	20240607	115200	10038195000	413000	413000	413500	413000	68
465	20240607	115100	10010103000	413500	413500	413500	413500	12
466	20240607	115000	10005141000	413500	413000	413500	413000	29
467	20240607	114900	9993159000	413500	413000	413500	413000	41
468	20240607	114800	9976217000	413000	413500	413500	412500	23
469	20240607	114700	9966717500	412500	412500	413500	412500	26
470	20240607	114600	9955979000	413000	413000	413000	412500	52
471	20240607	114500	9934503500	413000	413000	413500	412500	43
472	20240607	114400	9916750000	412000	412000	413500	412000	274
473	20240607	114300	9803639500	412500	412500	412500	412000	18
474	20240607	114200	9796215000	412500	412000	412500	412000	31
475	20240607	114100	9783431500	412500	412000	412500	412000	16
476	20240607	114000	9776835000	412000	412500	412500	412000	15
477	20240607	113900	9770649500	412500	412500	412500	412000	29
478	20240607	113800	9758694000	412500	412000	412500	412000	13
479	20240607	113700	9753332000	412000	412000	412500	412000	14
480	20240607	113600	9747562500	412000	413000	413000	412000	44
481	20240607	113500	9729405500	413000	412500	413000	412500	27
482	20240607	113400	9718264000	412500	412500	413000	412500	15
483	20240607	113300	9712071000	412500	413500	413500	412500	25
484	20240607	113200	9701748000	412500	413500	413500	412500	16
485	20240607	113100	9695141000	412500	413000	414000	412500	131
486	20240607	113000	9641027500	413500	413000	413500	412500	35
487	20240607	112900	9626572500	412500	412500	413500	412500	47
488	20240607	112800	9607164000	412000	412000	412500	412000	29
489	20240607	112700	9595209000	412000	412500	412500	412000	3
490	20240607	112600	9593972500	412500	412000	412500	412000	25
491	20240607	112500	9583665000	413500	413500	413500	412000	21
492	20240607	112400	9574997500	413500	412500	414000	412500	176
493	20240607	112300	9502250500	413000	413500	413500	412500	33
494	20240607	112200	9488615500	412500	413500	414000	412500	57
495	20240607	112100	9465044000	413500	413500	413500	413500	9
496	20240607	112000	9461322500	413000	412500	413000	412500	40
497	20240607	111900	9444818000	412500	413000	413500	412500	66
498	20240607	111800	9417557500	412500	413000	413000	412500	71
499	20240607	111700	9388259500	413000	413000	413000	413000	6
500	20240607	111600	9385781500	413500	412000	413500	412000	113
501	20240607	111500	9339105000	413000	413500	413500	412000	13
502	20240607	111400	9333736500	413500	412500	413500	412000	91
503	20240607	111300	9296166500	412500	413000	413000	412500	17
504	20240607	111200	9289147500	413500	412000	413500	412000	17
505	20240607	111100	9282132000	413500	412500	413500	412500	53
506	20240607	111000	9260252500	412500	412500	413000	412500	15
507	20240607	110900	9254063000	412500	413000	413500	412500	24
508	20240607	110800	9244151000	413500	413500	413500	412500	26
509	20240607	110700	9233412000	412500	413000	413500	412500	53
510	20240607	110600	9211521000	413000	412500	413500	412500	66
511	20240607	110500	9184271500	413500	413500	413500	413500	19
512	20240607	110400	9176415000	413500	412000	413500	412000	70
513	20240607	110300	9147495500	413000	412500	413000	412000	101
514	20240607	110200	9105815000	412000	413000	413000	412000	213
515	20240607	110100	9017938000	413000	412500	413000	412000	104
516	20240607	110000	8975040000	412500	412000	412500	412000	31
517	20240607	105900	8962257000	412500	411500	412500	411500	52
518	20240607	105800	8940826500	412000	412000	412000	411500	16
519	20240607	105700	8934235500	411500	412000	412000	411500	14
520	20240607	105600	8928469000	412000	411500	412000	411000	71
521	20240607	105500	8899261000	411500	411000	411500	411000	40
522	20240607	105400	8882804000	411500	411500	411500	411500	29
523	20240607	105300	8870870500	411500	411500	412000	411000	56
524	20240607	105200	8847819500	411500	411500	411500	411500	21
525	20240607	105100	8839178000	412000	411000	412500	410500	254
526	20240607	105000	8734720000	410500	411000	412500	410500	299
527	20240607	104900	8611882000	411500	411000	413000	411000	139
528	20240607	104800	8554686500	411000	411500	411500	411000	232
529	20240607	104700	8459255000	411000	411500	411500	410500	43
530	20240607	104600	8441566000	411500	411000	411500	411000	39
531	20240607	104500	8425527500	411000	411000	411500	411000	17
532	20240607	104400	8418538000	411000	411000	411500	410500	48
533	20240607	104300	8398812000	411500	411500	411500	411000	111
534	20240607	104200	8353172500	411000	411000	411000	411000	2
535	20240607	104100	8352350500	411000	411000	411500	411000	272
536	20240607	104000	8240534000	411000	411000	411500	411000	9
537	20240607	103900	8236833500	411500	411000	411500	411000	31
538	20240607	103800	8224082500	411500	412500	412500	411500	95
539	20240607	103700	8184948000	412500	412000	412500	412000	5
540	20240607	103600	8182886000	412000	413000	413000	412000	18
541	20240607	103500	8175453000	411000	412000	413500	411000	605
542	20240607	103400	7926497000	412500	411500	412500	411500	42
543	20240607	103300	7909189500	411500	412000	412000	411500	149
544	20240607	103200	7847807000	412000	413500	413500	412000	119
545	20240607	103100	7798745500	413500	413500	413500	413000	134
546	20240607	103000	7743389500	413000	413500	413500	413000	32
547	20240607	102900	7730168500	414000	412000	414000	411500	551
548	20240607	102800	7502814500	412000	411500	412000	411500	34
549	20240607	102700	7488815000	412000	412000	413000	412000	66
550	20240607	102600	7461615000	413000	412000	413000	412000	22
551	20240607	102500	7452538000	412000	412000	412000	411500	55
552	20240607	102400	7429890500	413000	411500	413000	411000	148
553	20240607	102300	7368970500	411500	411000	411500	411000	60
554	20240607	102200	7344290000	411500	411000	411500	411000	34
555	20240607	102100	7330306000	411500	411500	411500	411500	48
556	20240607	102000	7310554000	411500	411500	411500	411000	40
557	20240607	101900	7294101500	411500	411000	411500	411000	140
558	20240607	101800	7236539000	411000	411500	411500	411000	59
559	20240607	101700	7212268500	411500	412500	412500	411000	324
560	20240607	101600	7078850000	412500	412000	413000	412000	121
561	20240607	101500	7028976000	413000	413000	413000	412500	312
562	20240607	101400	6900183500	413000	413500	413500	412500	121
563	20240607	101300	6850229000	413500	413500	413500	413500	1
564	20240607	101200	6849815500	413500	412500	413500	412000	232
565	20240607	101100	6754014000	412500	412500	412500	412000	116
566	20240607	101000	6706184500	412500	413000	413000	412000	36
567	20240607	100900	6691334500	413000	412500	413000	412000	109
568	20240607	100800	6646379000	412500	412500	413000	412000	68
569	20240607	100700	6618336000	412500	413500	413500	412000	143
570	20240607	100600	6559352000	413500	412500	414000	412000	289
571	20240607	100500	6440121500	413000	413000	413000	412500	34
572	20240607	100400	6426080000	413500	413000	415000	412500	493
573	20240607	100300	6222309500	413000	413500	414000	413000	272
574	20240607	100200	6109857500	414000	414000	414000	413500	37
575	20240607	100100	6094540000	413500	414000	414000	413500	40
576	20240607	100000	6077990000	414000	413500	415500	413500	165
577	20240607	095900	6009610500	414000	415000	415500	413500	344
578	20240607	095800	5866990000	415500	415000	415500	415000	55
579	20240607	095700	5844141500	415500	415500	415500	415000	53
580	20240607	095600	5822132500	416000	416000	416000	415000	365
581	20240607	095500	5670535000	416000	416000	416000	415500	62
582	20240607	095400	5644758500	415500	415500	416000	415500	200
583	20240607	095300	5561639500	416000	416000	416500	415500	235
584	20240607	095200	5463885000	416500	416000	416500	416000	74
585	20240607	095100	5433085000	416500	416500	416500	415500	59
586	20240607	095000	5408529500	416500	415500	416500	415500	93
587	20240607	094900	5369822000	415500	415500	416000	415500	22
588	20240607	094800	5360676000	416000	416000	416000	415500	22
589	20240607	094700	5351534000	416000	415500	416000	415000	234
590	20240607	094600	5254306500	416000	415500	416500	415500	154
591	20240607	094500	5190271000	415500	416000	416500	415500	35
592	20240607	094400	5175706000	416500	416000	416500	415500	90
593	20240607	094300	5138274500	416500	416000	416500	415500	148
594	20240607	094200	5076701500	416000	416500	417000	416000	301
595	20240607	094100	4951374000	416000	416500	416500	416000	19
596	20240607	094000	4943461000	416500	416500	416500	416000	56
597	20240607	093900	4920150000	416500	415500	416500	415500	48
598	20240607	093800	4900179000	415500	415500	416000	415500	55
599	20240607	093700	4877320500	416000	415500	416000	415000	304
600	20240607	093600	4750921500	415000	415500	415500	415000	142
601	20240607	093500	4691927500	416000	415500	416000	415500	62
602	20240607	093400	4666158000	415500	414000	416000	414000	138
603	20240607	093300	4608834000	414500	415000	415000	414000	93
604	20240607	093200	4570285000	414500	414000	415000	413000	351
605	20240607	093100	4424974500	414000	414000	414500	413500	153
606	20240607	093000	4361640000	414500	414500	415500	414500	279
607	20240607	092900	4245933000	414500	414500	414500	414000	33
608	20240607	092800	4232255000	414000	414500	414500	414000	6
609	20240607	092700	4229769000	414500	414500	414500	413000	809
610	20240607	092600	3894898500	414500	415000	415000	414000	284
611	20240607	092500	3777153000	415000	415000	415500	415000	87
612	20240607	092400	3741037000	414500	415500	415500	414500	348
613	20240607	092300	3596630500	415000	415500	415500	415000	110
614	20240607	092200	3550949500	415500	416500	416500	415500	278
615	20240607	092100	3435325000	416500	416000	416500	416000	35
616	20240607	092000	3420751500	416500	416500	417000	416000	177
617	20240607	091900	3347026000	417000	417000	417500	416500	26
618	20240607	091800	3336187500	417000	417000	417500	416500	499
619	20240607	091700	3128077000	417500	416500	417500	416500	532
620	20240607	091600	2906211000	416000	415000	416500	415000	230
621	20240607	091500	2810548000	415500	415500	416000	414500	135
622	20240607	091400	2754450500	415500	414500	415500	414000	63
623	20240607	091300	2728304000	415000	414000	416000	414000	134
624	20240607	091200	2672738500	414000	414500	414500	413500	318
625	20240607	091100	2541008500	414500	414500	415500	414000	142
626	20240607	091000	2482138000	415000	415000	415500	413500	165
627	20240607	090900	2413771500	414000	415500	415500	414000	343
628	20240607	090800	2271450000	415500	415000	416000	413500	501
629	20240607	090700	2063863500	415500	417500	417500	415500	514
630	20240607	090600	1849763000	417500	416500	418000	416500	560
631	20240607	090500	1616029000	417000	415500	417000	415500	607
632	20240607	090400	1363245000	415500	415000	416000	413500	250
633	20240607	090300	1259476000	416000	415500	416500	414000	261
634	20240607	090200	1151118500	416500	415500	417000	414000	1038
635	20240607	090100	719692500	416000	414500	418000	414500	961
636	20240607	090000	319200000	414500	414000	414500	413000	770