KissMeData/126720/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	201600	1830569150	25750	25750	25750	25750	2067
3	20240613	201500	1830569150	25750	25750	25750	25750	0
4	20240613	201400	1830569150	25750	25750	25750	25750	0
5	20240613	201300	1830569150	25750	25750	25750	25750	0
6	20240613	201200	1830569150	25750	25750	25750	25750	0
7	20240613	201100	1830569150	25750	25750	25750	25750	0
8	20240613	201000	1830569150	25750	25750	25750	25750	0
9	20240613	200900	1830569150	25750	25750	25750	25750	0
10	20240613	200800	1830569150	25750	25750	25750	25750	0
11	20240613	200700	1830569150	25750	25750	25750	25750	0
12	20240613	200600	1830569150	25750	25750	25750	25750	0
13	20240613	200500	1830569150	25750	25750	25750	25750	0
14	20240613	200400	1830569150	25750	25750	25750	25750	0
15	20240613	200300	1830569150	25750	25750	25750	25750	0
16	20240613	200200	1830569150	25750	25750	25750	25750	0
17	20240613	200100	1830569150	25750	25750	25750	25750	0
18	20240613	200000	1830569150	25750	25750	25750	25750	0
19	20240613	195900	1830569150	25750	25750	25750	25750	0
20	20240613	195800	1830569150	25750	25750	25750	25750	0
21	20240613	195700	1830569150	25750	25750	25750	25750	0
22	20240613	195600	1830569150	25750	25750	25750	25750	0
23	20240613	195500	1830569150	25750	25750	25750	25750	0
24	20240613	195400	1830569150	25750	25750	25750	25750	0
25	20240613	195300	1830569150	25750	25750	25750	25750	0
26	20240613	195200	1830569150	25750	25750	25750	25750	0
27	20240613	195100	1830569150	25750	25750	25750	25750	0
28	20240613	195000	1830569150	25750	25750	25750	25750	0
29	20240613	194900	1830569150	25750	25750	25750	25750	0
30	20240613	194800	1830569150	25750	25750	25750	25750	0
31	20240613	194700	1830569150	25750	25750	25750	25750	0
32	20240613	194600	1830569150	25750	25750	25750	25750	2067
33	20240613	194500	1830569150	25750	25750	25750	25750	0
34	20240613	194400	1830569150	25750	25750	25750	25750	0
35	20240613	194300	1830569150	25750	25750	25750	25750	0
36	20240613	194200	1830569150	25750	25750	25750	25750	0
37	20240613	194100	1830569150	25750	25750	25750	25750	0
38	20240613	194000	1830569150	25750	25750	25750	25750	0
39	20240613	193900	1830569150	25750	25750	25750	25750	0
40	20240613	193800	1830569150	25750	25750	25750	25750	0
41	20240613	193700	1830569150	25750	25750	25750	25750	0
42	20240613	193600	1830569150	25750	25750	25750	25750	0
43	20240613	193500	1830569150	25750	25750	25750	25750	0
44	20240613	193400	1830569150	25750	25750	25750	25750	0
45	20240613	193300	1830569150	25750	25750	25750	25750	0
46	20240613	193200	1830569150	25750	25750	25750	25750	0
47	20240613	193100	1830569150	25750	25750	25750	25750	0
48	20240613	193000	1830569150	25750	25750	25750	25750	0
49	20240613	192900	1830569150	25750	25750	25750	25750	0
50	20240613	192800	1830569150	25750	25750	25750	25750	0
51	20240613	192700	1830569150	25750	25750	25750	25750	0
52	20240613	192600	1830569150	25750	25750	25750	25750	0
53	20240613	192500	1830569150	25750	25750	25750	25750	0
54	20240613	192400	1830569150	25750	25750	25750	25750	0
55	20240613	192300	1830569150	25750	25750	25750	25750	0
56	20240613	192200	1830569150	25750	25750	25750	25750	0
57	20240613	192100	1830569150	25750	25750	25750	25750	0
58	20240613	192000	1830569150	25750	25750	25750	25750	0
59	20240613	191900	1830569150	25750	25750	25750	25750	0
60	20240613	191800	1830569150	25750	25750	25750	25750	0
61	20240613	191700	1830569150	25750	25750	25750	25750	0
62	20240613	191600	1830569150	25750	25750	25750	25750	2067
63	20240613	191500	1830569150	25750	25750	25750	25750	0
64	20240613	191400	1830569150	25750	25750	25750	25750	0
65	20240613	191300	1830569150	25750	25750	25750	25750	0
66	20240613	191200	1830569150	25750	25750	25750	25750	0
67	20240613	191100	1830569150	25750	25750	25750	25750	0
68	20240613	191000	1830569150	25750	25750	25750	25750	0
69	20240613	190900	1830569150	25750	25750	25750	25750	0
70	20240613	190800	1830569150	25750	25750	25750	25750	0
71	20240613	190700	1830569150	25750	25750	25750	25750	0
72	20240613	190600	1830569150	25750	25750	25750	25750	0
73	20240613	190500	1830569150	25750	25750	25750	25750	0
74	20240613	190400	1830569150	25750	25750	25750	25750	0
75	20240613	190300	1830569150	25750	25750	25750	25750	0
76	20240613	190200	1830569150	25750	25750	25750	25750	0
77	20240613	190100	1830569150	25750	25750	25750	25750	0
78	20240613	190000	1830569150	25750	25750	25750	25750	0
79	20240613	185900	1830569150	25750	25750	25750	25750	0
80	20240613	185800	1830569150	25750	25750	25750	25750	0
81	20240613	185700	1830569150	25750	25750	25750	25750	0
82	20240613	185600	1830569150	25750	25750	25750	25750	0
83	20240613	185500	1830569150	25750	25750	25750	25750	0
84	20240613	185400	1830569150	25750	25750	25750	25750	0
85	20240613	185300	1830569150	25750	25750	25750	25750	0
86	20240613	185200	1830569150	25750	25750	25750	25750	0
87	20240613	185100	1830569150	25750	25750	25750	25750	0
88	20240613	185000	1830569150	25750	25750	25750	25750	0
89	20240613	184900	1830569150	25750	25750	25750	25750	0
90	20240613	184800	1830569150	25750	25750	25750	25750	0
91	20240613	184700	1830569150	25750	25750	25750	25750	0
92	20240613	184600	1830569150	25750	25750	25750	25750	2067
93	20240613	184500	1830569150	25750	25750	25750	25750	0
94	20240613	184400	1830569150	25750	25750	25750	25750	0
95	20240613	184300	1830569150	25750	25750	25750	25750	0
96	20240613	184200	1830569150	25750	25750	25750	25750	0
97	20240613	184100	1830569150	25750	25750	25750	25750	0
98	20240613	184000	1830569150	25750	25750	25750	25750	0
99	20240613	183900	1830569150	25750	25750	25750	25750	0
100	20240613	183800	1830569150	25750	25750	25750	25750	0
101	20240613	183700	1830569150	25750	25750	25750	25750	0
102	20240613	183600	1830569150	25750	25750	25750	25750	0
103	20240613	183500	1830569150	25750	25750	25750	25750	0
104	20240613	183400	1830569150	25750	25750	25750	25750	0
105	20240613	183300	1830569150	25750	25750	25750	25750	0
106	20240613	183200	1830569150	25750	25750	25750	25750	0
107	20240613	183100	1830569150	25750	25750	25750	25750	0
108	20240613	183000	1830569150	25750	25750	25750	25750	0
109	20240613	182900	1830569150	25750	25750	25750	25750	0
110	20240613	182800	1830569150	25750	25750	25750	25750	0
111	20240613	182700	1830569150	25750	25750	25750	25750	0
112	20240613	182600	1830569150	25750	25750	25750	25750	0
113	20240613	182500	1830569150	25750	25750	25750	25750	0
114	20240613	182400	1830569150	25750	25750	25750	25750	0
115	20240613	182300	1830569150	25750	25750	25750	25750	0
116	20240613	182200	1830569150	25750	25750	25750	25750	0
117	20240613	182100	1830569150	25750	25750	25750	25750	0
118	20240613	182000	1830569150	25750	25750	25750	25750	0
119	20240613	181900	1830569150	25750	25750	25750	25750	0
120	20240613	181800	1830569150	25750	25750	25750	25750	0
121	20240613	181700	1830569150	25750	25750	25750	25750	0
122	20240613	181600	1830569150	25750	25750	25750	25750	2067
123	20240613	181500	1830569150	25750	25750	25750	25750	0
124	20240613	181400	1830569150	25750	25750	25750	25750	0
125	20240613	181300	1830569150	25750	25750	25750	25750	0
126	20240613	181200	1830569150	25750	25750	25750	25750	0
127	20240613	181100	1830569150	25750	25750	25750	25750	0
128	20240613	181000	1830569150	25750	25750	25750	25750	0
129	20240613	180900	1830569150	25750	25750	25750	25750	0
130	20240613	180800	1830569150	25750	25750	25750	25750	0
131	20240613	180700	1830569150	25750	25750	25750	25750	0
132	20240613	180600	1830569150	25750	25750	25750	25750	0
133	20240613	180500	1830569150	25750	25750	25750	25750	0
134	20240613	180400	1830569150	25750	25750	25750	25750	0
135	20240613	180300	1830569150	25750	25750	25750	25750	0
136	20240613	180200	1830569150	25750	25750	25750	25750	0
137	20240613	180100	1830569150	25750	25750	25750	25750	0
138	20240613	180000	1830569150	25750	25750	25750	25750	0
139	20240613	175900	1830569150	25750	25750	25750	25750	0
140	20240613	175800	1830569150	25750	25750	25750	25750	0
141	20240613	175700	1830569150	25750	25750	25750	25750	0
142	20240613	175600	1830569150	25750	25750	25750	25750	0
143	20240613	175500	1830569150	25750	25750	25750	25750	0
144	20240613	175400	1830569150	25750	25750	25750	25750	0
145	20240613	175300	1830569150	25750	25750	25750	25750	0
146	20240613	175200	1830569150	25750	25750	25750	25750	0
147	20240613	175100	1830569150	25750	25750	25750	25750	0
148	20240613	175000	1830569150	25750	25750	25750	25750	0
149	20240613	174900	1830569150	25750	25750	25750	25750	0
150	20240613	174800	1830569150	25750	25750	25750	25750	0
151	20240613	174700	1830569150	25750	25750	25750	25750	0
152	20240613	174600	1830569150	25750	25750	25750	25750	2067
153	20240613	174500	1830569150	25750	25750	25750	25750	0
154	20240613	174400	1830569150	25750	25750	25750	25750	0
155	20240613	174300	1830569150	25750	25750	25750	25750	0
156	20240613	174200	1830569150	25750	25750	25750	25750	0
157	20240613	174100	1830569150	25750	25750	25750	25750	0
158	20240613	174000	1830569150	25750	25750	25750	25750	0
159	20240613	173900	1830569150	25750	25750	25750	25750	0
160	20240613	173800	1830569150	25750	25750	25750	25750	0
161	20240613	173700	1830569150	25750	25750	25750	25750	0
162	20240613	173600	1830569150	25750	25750	25750	25750	0
163	20240613	173500	1830569150	25750	25750	25750	25750	0
164	20240613	173400	1830569150	25750	25750	25750	25750	0
165	20240613	173300	1830569150	25750	25750	25750	25750	0
166	20240613	173200	1830569150	25750	25750	25750	25750	0
167	20240613	173100	1830569150	25750	25750	25750	25750	0
168	20240613	173000	1830569150	25750	25750	25750	25750	0
169	20240613	172900	1830569150	25750	25750	25750	25750	0
170	20240613	172800	1830569150	25750	25750	25750	25750	0
171	20240613	172700	1830569150	25750	25750	25750	25750	0
172	20240613	172600	1830569150	25750	25750	25750	25750	0
173	20240613	172500	1830569150	25750	25750	25750	25750	0
174	20240613	172400	1830569150	25750	25750	25750	25750	0
175	20240613	172300	1830569150	25750	25750	25750	25750	0
176	20240613	172200	1830569150	25750	25750	25750	25750	0
177	20240613	172100	1830569150	25750	25750	25750	25750	0
178	20240613	172000	1830569150	25750	25750	25750	25750	0
179	20240613	171900	1830569150	25750	25750	25750	25750	0
180	20240613	171800	1830569150	25750	25750	25750	25750	0
181	20240613	171700	1830569150	25750	25750	25750	25750	0
182	20240613	171600	1830569150	25750	25750	25750	25750	2067
183	20240613	171500	1830569150	25750	25750	25750	25750	0
184	20240613	171400	1830569150	25750	25750	25750	25750	0
185	20240613	171300	1830569150	25750	25750	25750	25750	0
186	20240613	171200	1830569150	25750	25750	25750	25750	0
187	20240613	171100	1830569150	25750	25750	25750	25750	0
188	20240613	171000	1830569150	25750	25750	25750	25750	0
189	20240613	170900	1830569150	25750	25750	25750	25750	0
190	20240613	170800	1830569150	25750	25750	25750	25750	0
191	20240613	170700	1830569150	25750	25750	25750	25750	0
192	20240613	170600	1830569150	25750	25750	25750	25750	0
193	20240613	170500	1830569150	25750	25750	25750	25750	0
194	20240613	170400	1830569150	25750	25750	25750	25750	0
195	20240613	170300	1830569150	25750	25750	25750	25750	0
196	20240613	170200	1830569150	25750	25750	25750	25750	0
197	20240613	170100	1830569150	25750	25750	25750	25750	0
198	20240613	170000	1830569150	25750	25750	25750	25750	0
199	20240613	165900	1830569150	25750	25750	25750	25750	0
200	20240613	165800	1830569150	25750	25750	25750	25750	0
201	20240613	165700	1830569150	25750	25750	25750	25750	0
202	20240613	165600	1830569150	25750	25750	25750	25750	0
203	20240613	165500	1830569150	25750	25750	25750	25750	0
204	20240613	165400	1830569150	25750	25750	25750	25750	0
205	20240613	165300	1830569150	25750	25750	25750	25750	0
206	20240613	165200	1830569150	25750	25750	25750	25750	0
207	20240613	165100	1830569150	25750	25750	25750	25750	0
208	20240613	165000	1830569150	25750	25750	25750	25750	0
209	20240613	164900	1830569150	25750	25750	25750	25750	0
210	20240613	164800	1830569150	25750	25750	25750	25750	0
211	20240613	164700	1830569150	25750	25750	25750	25750	0
212	20240613	164600	1830569150	25750	25750	25750	25750	2067
213	20240613	164500	1830569150	25750	25750	25750	25750	0
214	20240613	164400	1830569150	25750	25750	25750	25750	0
215	20240613	164300	1830569150	25750	25750	25750	25750	0
216	20240613	164200	1830569150	25750	25750	25750	25750	0
217	20240613	164100	1830569150	25750	25750	25750	25750	0
218	20240613	164000	1830569150	25750	25750	25750	25750	0
219	20240613	163900	1830569150	25750	25750	25750	25750	0
220	20240613	163800	1830569150	25750	25750	25750	25750	0
221	20240613	163700	1830569150	25750	25750	25750	25750	0
222	20240613	163600	1830569150	25750	25750	25750	25750	0
223	20240613	163500	1830569150	25750	25750	25750	25750	0
224	20240613	163400	1830569150	25750	25750	25750	25750	0
225	20240613	163300	1830569150	25750	25750	25750	25750	0
226	20240613	163200	1830569150	25750	25750	25750	25750	0
227	20240613	163100	1830569150	25750	25750	25750	25750	0
228	20240613	163000	1830569150	25750	25750	25750	25750	0
229	20240613	162900	1830569150	25750	25750	25750	25750	0
230	20240613	162800	1830569150	25750	25750	25750	25750	0
231	20240613	162700	1830569150	25750	25750	25750	25750	0
232	20240613	162600	1830569150	25750	25750	25750	25750	0
233	20240613	162500	1830569150	25750	25750	25750	25750	0
234	20240613	162400	1830569150	25750	25750	25750	25750	0
235	20240613	162300	1830569150	25750	25750	25750	25750	0
236	20240613	162200	1830569150	25750	25750	25750	25750	0
237	20240613	162100	1830569150	25750	25750	25750	25750	0
238	20240613	162000	1830569150	25750	25750	25750	25750	0
239	20240613	161900	1830569150	25750	25750	25750	25750	0
240	20240613	161800	1830569150	25750	25750	25750	25750	0
241	20240613	161700	1830569150	25750	25750	25750	25750	0
242	20240613	161600	1830569150	25750	25750	25750	25750	2067
243	20240613	161500	1830569150	25750	25750	25750	25750	0
244	20240613	161400	1830569150	25750	25750	25750	25750	0
245	20240613	161300	1830569150	25750	25750	25750	25750	0
246	20240613	161200	1830569150	25750	25750	25750	25750	0
247	20240613	161100	1830569150	25750	25750	25750	25750	0
248	20240613	161000	1830569150	25750	25750	25750	25750	0
249	20240613	160900	1830569150	25750	25750	25750	25750	0
250	20240613	160800	1830569150	25750	25750	25750	25750	0
251	20240613	160700	1830569150	25750	25750	25750	25750	0
252	20240613	160600	1830569150	25750	25750	25750	25750	0
253	20240613	160500	1830569150	25750	25750	25750	25750	0
254	20240613	160400	1830569150	25750	25750	25750	25750	0
255	20240613	160300	1830569150	25750	25750	25750	25750	0
256	20240613	160200	1830569150	25750	25750	25750	25750	0
257	20240613	160100	1830569150	25750	25750	25750	25750	0
258	20240613	160000	1830569150	25750	25750	25750	25750	0
259	20240613	155900	1830569150	25750	25750	25750	25750	0
260	20240613	155800	1830569150	25750	25750	25750	25750	0
261	20240613	155700	1830569150	25750	25750	25750	25750	0
262	20240613	155600	1830569150	25750	25750	25750	25750	0
263	20240613	155500	1830569150	25750	25750	25750	25750	0
264	20240613	155400	1830569150	25750	25750	25750	25750	0
265	20240613	155300	1830569150	25750	25750	25750	25750	0
266	20240613	155200	1830569150	25750	25750	25750	25750	0
267	20240613	155100	1830569150	25750	25750	25750	25750	0
268	20240613	155000	1830569150	25750	25750	25750	25750	0
269	20240613	154900	1830569150	25750	25750	25750	25750	0
270	20240613	154800	1830569150	25750	25750	25750	25750	0
271	20240613	154700	1830569150	25750	25750	25750	25750	0
272	20240613	154600	1830569150	25750	25750	25750	25750	2067
273	20240613	154500	1830569150	25750	25750	25750	25750	0
274	20240613	154400	1830569150	25750	25750	25750	25750	0
275	20240613	154300	1830569150	25750	25750	25750	25750	0
276	20240613	154200	1830569150	25750	25750	25750	25750	0
277	20240613	154100	1830569150	25750	25750	25750	25750	0
278	20240613	154000	1830569150	25750	25750	25750	25750	0
279	20240613	153900	1830569150	25750	25750	25750	25750	0
280	20240613	153800	1830569150	25750	25750	25750	25750	0
281	20240613	153700	1830569150	25750	25750	25750	25750	0
282	20240613	153600	1830569150	25750	25750	25750	25750	0
283	20240613	153500	1830569150	25750	25750	25750	25750	0
284	20240613	153400	1830569150	25750	25750	25750	25750	0
285	20240613	153300	1830569150	25750	25750	25750	25750	0
286	20240613	153200	1830569150	25750	25750	25750	25750	0
287	20240613	153100	1830569150	25750	25750	25750	25750	0
288	20240613	153000	1830569150	25750	25750	25750	25750	2067
289	20240613	152900	1777343900	25750	25750	25750	25750	0
290	20240613	152800	1777343900	25750	25750	25750	25750	0
291	20240613	152700	1777343900	25750	25750	25750	25750	0
292	20240613	152600	1777343900	25750	25750	25750	25750	0
293	20240613	152500	1777343900	25750	25750	25750	25750	0
294	20240613	152400	1777343900	25750	25750	25750	25750	0
295	20240613	152300	1777343900	25750	25750	25750	25750	0
296	20240613	152200	1777343900	25750	25750	25750	25750	0
297	20240613	152100	1777343900	25750	25750	25750	25750	0
298	20240613	152000	1777343900	25750	25750	25750	25750	0
299	20240613	151900	1777343900	25750	25700	25800	25650	623
300	20240613	151800	1761339150	25700	25650	25700	25650	139
301	20240613	151700	1757773150	25650	25650	25650	25650	13
302	20240613	151600	1757439700	25650	25700	25700	25650	139
303	20240613	151500	1753867650	25700	25700	25700	25700	11
304	20240613	151400	1753584950	25650	25650	25700	25650	230
305	20240613	151300	1747685400	25650	25650	25650	25650	14
306	20240613	151200	1747326300	25650	25650	25650	25650	14
307	20240613	151100	1746967200	25650	25650	25700	25650	72
308	20240613	151000	1745118450	25650	25650	25650	25650	168
309	20240613	150900	1740809250	25650	25700	25700	25650	59
310	20240613	150800	1739294400	25650	25650	25650	25650	1177
311	20240613	150700	1709104350	25650	25650	25650	25650	18
312	20240613	150600	1708642650	25650	25650	25700	25650	18
313	20240613	150500	1708180850	25650	25650	25650	25650	423
314	20240613	150400	1697330900	25650	25650	25750	25650	218
315	20240613	150300	1691729200	25650	25650	25650	25650	63
316	20240613	150200	1690113250	25650	25650	25650	25650	13
317	20240613	150100	1689779800	25650	25650	25700	25650	16
318	20240613	150000	1689369350	25700	25700	25750	25700	27
319	20240613	145900	1688674600	25700	25650	25700	25650	286
320	20240613	145800	1681326200	25650	25700	25700	25650	28
321	20240613	145700	1680607250	25700	25650	25700	25650	162
322	20240613	145600	1676446800	25650	25700	25700	25650	18
323	20240613	145500	1675984850	25650	25700	25700	25650	16
324	20240613	145400	1675574350	25650	25650	25650	25650	76
325	20240613	145300	1673624950	25650	25650	25650	25650	13
326	20240613	145200	1673291500	25650	25650	25650	25650	13
327	20240613	145100	1672958050	25650	25650	25650	25650	13
328	20240613	145000	1672624600	25700	25650	25700	25650	43
329	20240613	144900	1671521600	25650	25650	25700	25650	560
330	20240613	144800	1657130200	25700	25700	25700	25700	0
331	20240613	144700	1657130200	25700	25700	25700	25700	51
332	20240613	144600	1655819500	25700	25700	25700	25700	140
333	20240613	144500	1652221500	25700	25700	25700	25700	52
334	20240613	144400	1650885100	25700	25700	25700	25700	1
335	20240613	144300	1650859400	25700	25700	25700	25700	22
336	20240613	144200	1650294000	25750	25750	25750	25750	1
337	20240613	144100	1650268250	25700	25700	25750	25700	10
338	20240613	144000	1650011200	25750	25750	25750	25750	2
339	20240613	143900	1649959700	25700	25700	25700	25700	493
340	20240613	143800	1637289600	25700	25700	25700	25700	0
341	20240613	143700	1637289600	25700	25700	25700	25700	1
342	20240613	143600	1637263900	25650	25650	25700	25600	132
343	20240613	143500	1633883950	25600	25600	25600	25600	0
344	20240613	143400	1633883950	25600	25700	25700	25600	6
345	20240613	143300	1633729850	25700	25650	25700	25650	451
346	20240613	143200	1622161650	25600	25600	25600	25600	4
347	20240613	143100	1622059250	25650	25650	25650	25650	3
348	20240613	143000	1621982300	25650	25700	25700	25650	405
349	20240613	142900	1611593250	25750	25700	25750	25700	3
350	20240613	142800	1611516100	25650	25650	25650	25650	14
351	20240613	142700	1611157000	25600	25600	25600	25600	35
352	20240613	142600	1610261000	25650	25650	25650	25650	12
353	20240613	142500	1609953200	25600	25650	25650	25600	343
354	20240613	142400	1601155300	25650	25650	25650	25600	220
355	20240613	142300	1595516200	25650	25650	25650	25650	71
356	20240613	142200	1593695050	25650	25650	25650	25650	493
357	20240613	142100	1581049600	25650	25650	25650	25650	0
358	20240613	142000	1581049600	25650	25650	25700	25650	12
359	20240613	141900	1580741300	25650	25650	25650	25650	62
360	20240613	141800	1579151000	25650	25700	25700	25650	1350
361	20240613	141700	1544510100	25750	25750	25750	25750	5
362	20240613	141600	1544381350	25750	25750	25750	25750	0
363	20240613	141500	1544381350	25750	25750	25750	25700	38
364	20240613	141400	1543402900	25800	25750	25800	25750	15
365	20240613	141300	1543016500	25700	25750	25750	25700	1044
366	20240613	141200	1516170850	25800	25750	25800	25750	4
367	20240613	141100	1516067800	25750	25750	25750	25750	436
368	20240613	141000	1504840800	25750	25750	25750	25750	499
369	20240613	140900	1491991550	25750	25750	25750	25750	982
370	20240613	140800	1466705050	25750	25800	25800	25750	36
371	20240613	140700	1465778000	25800	25800	25800	25800	1
372	20240613	140600	1465752200	25750	25750	25750	25750	0
373	20240613	140500	1465752200	25750	25800	25800	25750	36
374	20240613	140400	1464825150	25800	25800	25800	25800	34
375	20240613	140300	1463947950	25800	25750	25800	25750	71
376	20240613	140200	1462119400	25750	25750	25750	25750	5
377	20240613	140100	1461990650	25800	25800	25800	25800	1
378	20240613	140000	1461964850	25750	25750	25800	25750	77
379	20240613	135900	1459982050	25800	25800	25800	25800	1
380	20240613	135800	1459956250	25750	25750	25750	25750	1
381	20240613	135700	1459930500	25800	25800	25800	25800	96
382	20240613	135600	1457453700	25800	25800	25800	25800	55
383	20240613	135500	1456034700	25800	25750	25800	25750	75
384	20240613	135400	1454101450	25750	25750	25750	25750	141
385	20240613	135300	1450470700	25750	25750	25750	25750	0
386	20240613	135200	1450470700	25750	25750	25750	25750	37
387	20240613	135100	1449517950	25800	25800	25800	25800	8
388	20240613	135000	1449311550	25800	25800	25800	25800	13
389	20240613	134900	1448976150	25700	25800	25800	25700	96
390	20240613	134800	1446504000	25900	25900	25900	25900	0
391	20240613	134700	1446504000	25900	25800	25900	25800	2
392	20240613	134600	1446452300	26000	25750	26000	25750	811
393	20240613	134500	1425409700	25750	25750	25750	25750	1
394	20240613	134400	1425383950	25750	25750	25750	25750	36
395	20240613	134300	1424456950	25750	25750	25750	25750	2
396	20240613	134200	1424405450	25700	25700	25700	25700	1
397	20240613	134100	1424379750	25700	25850	25850	25700	1712
398	20240613	134000	1380271950	25900	25850	25900	25850	42
399	20240613	133900	1379186150	25850	25900	25900	25850	21
400	20240613	133800	1378642300	25950	25950	25950	25950	0
401	20240613	133700	1378642300	25950	25850	25950	25850	7
402	20240613	133600	1378461000	25900	25900	25900	25850	80
403	20240613	133500	1376390800	25900	25900	25900	25900	2
404	20240613	133400	1376339000	25850	25850	25850	25850	81
405	20240613	133300	1374245150	25850	25850	25850	25850	36
406	20240613	133200	1373314550	25900	25900	25900	25900	5
407	20240613	133100	1373185050	25850	25850	25850	25850	36
408	20240613	133000	1372254450	25900	25900	25900	25900	83
409	20240613	132900	1370104750	25850	25850	25850	25850	0
410	20240613	132800	1370104750	25850	25850	25850	25850	36
411	20240613	132700	1369174150	25900	25900	25900	25900	214
412	20240613	132600	1363631550	25950	25950	25950	25950	1
413	20240613	132500	1363605600	25950	25950	25950	25950	57
414	20240613	132400	1362126450	25900	25900	25900	25900	202
415	20240613	132300	1356894650	26000	26000	26000	26000	0
416	20240613	132200	1356894650	26000	26000	26000	26000	0
417	20240613	132100	1356894650	26000	25950	26000	25950	39
418	20240613	132000	1355882050	25900	26000	26000	25900	21
419	20240613	131900	1355336650	26000	26000	26000	26000	3
420	20240613	131800	1355258650	25900	25950	25950	25900	141
421	20240613	131700	1351601450	25950	26000	26000	25950	105
422	20240613	131600	1348873200	26000	26000	26000	26000	1
423	20240613	131500	1348847200	25950	25950	25950	25950	35
424	20240613	131400	1347938950	26000	26000	26000	26000	2
425	20240613	131300	1347886950	25950	25950	25950	25950	1
426	20240613	131200	1347861000	26000	25900	26000	25900	49
427	20240613	131100	1346589200	25900	25950	26000	25900	28
428	20240613	131000	1345862500	26000	25900	26000	25900	210
429	20240613	130900	1340412900	25900	25900	25900	25900	36
430	20240613	130800	1339480500	25950	25950	25950	25950	0
431	20240613	130700	1339480500	25950	25900	25950	25900	55
432	20240613	130600	1338055000	25950	25950	25950	25950	12
433	20240613	130500	1337743600	25950	25950	25950	25950	14
434	20240613	130400	1337380300	25950	25900	25950	25900	51
435	20240613	130300	1336059350	25950	25950	25950	25950	50
436	20240613	130200	1334761850	25950	25900	25950	25900	26
437	20240613	130100	1334087400	25900	25900	25900	25900	36
438	20240613	130000	1333155000	25900	25900	25900	25900	0
439	20240613	125900	1333155000	25900	25950	25950	25900	60
440	20240613	125800	1331599750	25950	25900	25950	25900	35
441	20240613	125700	1330693200	25900	25900	25900	25900	1
442	20240613	125600	1330667300	25900	25900	25900	25900	8
443	20240613	125500	1330460100	25900	25900	25900	25850	33
444	20240613	125400	1329605650	25850	25850	25850	25850	0
445	20240613	125300	1329605650	25850	25850	25850	25850	0
446	20240613	125200	1329605650	25850	25850	25850	25850	20
447	20240613	125100	1329088650	25900	25850	25900	25850	136
448	20240613	125000	1325568000	25850	25850	25850	25850	51
449	20240613	124900	1324249650	25900	25900	25900	25900	0
450	20240613	124800	1324249650	25900	25850	25900	25850	51
451	20240613	124700	1322930750	25850	25850	25850	25850	66
452	20240613	124600	1321224650	25850	25850	25850	25850	1
453	20240613	124500	1321198800	25800	25850	25900	25800	53
454	20240613	124400	1319830350	25850	25850	25850	25850	139
455	20240613	124300	1316237200	25800	25800	25800	25750	153
456	20240613	124200	1312291550	25800	25800	25800	25800	74
457	20240613	124100	1310382350	25750	25750	25750	25750	0
458	20240613	124000	1310382350	25750	25750	25750	25750	35
459	20240613	123900	1309481100	25750	25800	25800	25750	43
460	20240613	123800	1308373500	25750	25750	25750	25750	36
461	20240613	123700	1307446500	25650	25750	25750	25650	536
462	20240613	123600	1293686550	25750	25750	25750	25750	50
463	20240613	123500	1292399050	25750	25750	25750	25750	40
464	20240613	123400	1291369050	25750	25650	25750	25650	223
465	20240613	123300	1285646800	25700	25750	25750	25650	1450
466	20240613	123200	1248400300	25750	25800	25800	25750	840
467	20240613	123100	1226755650	25850	25850	25850	25850	88
468	20240613	123000	1224480850	25850	25800	25850	25800	14
469	20240613	122900	1224119600	25800	25800	25800	25800	113
470	20240613	122800	1221204200	25800	25800	25800	25800	411
471	20240613	122700	1210600400	25800	25800	25800	25800	35
472	20240613	122600	1209697400	25850	25800	25850	25800	22
473	20240613	122500	1209129300	25850	25850	25850	25850	38
474	20240613	122400	1208147000	25800	25850	25850	25800	37
475	20240613	122300	1207192300	25850	25800	25850	25800	34
476	20240613	122200	1206313600	25850	25750	25850	25750	41
477	20240613	122100	1205257750	25700	25700	25700	25700	0
478	20240613	122000	1205257750	25700	25900	25900	25700	5575
479	20240613	121900	1061630300	25950	26050	26100	25950	1278
480	20240613	121800	1028439200	25950	26000	26050	25950	157
481	20240613	121700	1024357150	26000	26000	26000	26000	243
482	20240613	121600	1018039150	26000	26000	26000	26000	422
483	20240613	121500	1007067150	26050	26000	26050	26000	17
484	20240613	121400	1006624950	26000	26000	26000	26000	38
485	20240613	121300	1005636950	26000	26000	26000	26000	50
486	20240613	121200	1004336950	26000	26000	26000	26000	0
487	20240613	121100	1004336950	26000	26000	26000	26000	0
488	20240613	121000	1004336950	26000	26000	26000	26000	345
489	20240613	120900	995366950	26000	26000	26000	26000	0
490	20240613	120800	995366950	26000	26000	26000	26000	35
491	20240613	120700	994456950	26000	26000	26000	26000	8
492	20240613	120600	994248950	26100	26100	26100	26100	0
493	20240613	120500	994248950	26100	26100	26100	26100	6
494	20240613	120400	994092350	25950	26000	26000	25950	13
495	20240613	120300	993754400	26000	26000	26000	25950	61
496	20240613	120200	992170200	25950	25950	25950	25950	0
497	20240613	120100	992170200	25950	25950	25950	25950	0
498	20240613	120000	992170200	25950	26000	26000	25950	76
499	20240613	115900	990197450	25950	25950	25950	25950	59
500	20240613	115800	988666400	26000	25950	26000	25950	47
501	20240613	115700	987446700	25900	25950	25950	25900	59
502	20240613	115600	985917400	25900	25900	25900	25900	35
503	20240613	115500	985010900	25900	25950	25950	25900	76
504	20240613	115400	983041000	25950	25950	25950	25950	300
505	20240613	115300	975256000	25950	25950	25950	25950	0
506	20240613	115200	975256000	25950	25950	26000	25950	672
507	20240613	115100	957805200	25950	25950	25950	25950	234
508	20240613	115000	951732900	25950	25950	25950	25950	0
509	20240613	114900	951732900	25950	26000	26000	25950	187
510	20240613	114800	946872650	26000	26000	26000	26000	89
511	20240613	114700	944558650	26000	26000	26000	25950	259
512	20240613	114600	937836450	26000	26050	26050	26000	645
513	20240613	114500	921062400	26050	26000	26050	26000	582
514	20240613	114400	905910650	26000	26000	26000	26000	219
515	20240613	114300	900216650	26000	26000	26000	26000	400
516	20240613	114200	889816650	26050	26100	26100	26050	1157
517	20240613	114100	859674400	26100	26100	26100	26100	36
518	20240613	114000	858734800	26100	26100	26100	26100	51
519	20240613	113900	857403700	26100	26150	26150	26100	1005
520	20240613	113800	831172950	26150	26150	26150	26150	48
521	20240613	113700	829917750	26150	26200	26200	26150	56
522	20240613	113600	828453250	26150	26200	26250	26150	513
523	20240613	113500	815037550	26200	26200	26250	26200	22
524	20240613	113400	814461000	26200	26200	26200	26200	41
525	20240613	113300	813386800	26200	26200	26250	26200	30
526	20240613	113200	812600750	26200	26200	26200	26200	15
527	20240613	113100	812207750	26150	26150	26150	26150	35
528	20240613	113000	811292500	26150	26150	26150	26150	2
529	20240613	112900	811240200	26150	26150	26150	26150	0
530	20240613	112800	811240200	26150	26200	26200	26150	39
531	20240613	112700	810220200	26200	26200	26200	26200	0
532	20240613	112600	810220200	26200	26150	26200	26150	21
533	20240613	112500	809671000	26200	26200	26200	26200	6
534	20240613	112400	809513800	26250	26200	26250	26200	45
535	20240613	112300	808334700	26200	26200	26200	26200	5
536	20240613	112200	808203700	26200	26200	26200	26200	0
537	20240613	112100	808203700	26200	26200	26200	26200	5
538	20240613	112000	808072700	26150	26200	26200	26150	39
539	20240613	111900	807052700	26200	26150	26200	26150	2
540	20240613	111800	807000350	26150	26150	26150	26150	1
541	20240613	111700	806974200	26150	26200	26200	26150	46
542	20240613	111600	805771250	26150	26200	26200	26150	35
543	20240613	111500	804854750	26150	26150	26150	26150	1
544	20240613	111400	804828600	26200	26200	26200	26200	72
545	20240613	111300	802942200	26250	26200	26250	26200	8
546	20240613	111200	802732500	26200	26200	26200	26200	36
547	20240613	111100	801789300	26200	26150	26200	26150	240
548	20240613	111000	795503300	26150	26150	26150	26150	250
549	20240613	110900	788965800	26150	26150	26150	26150	35
550	20240613	110800	788050550	26250	26200	26250	26200	3
551	20240613	110700	787971900	26200	26150	26250	26150	86
552	20240613	110600	785721900	26200	26150	26200	26150	12
553	20240613	110500	785408000	26150	26150	26150	26150	0
554	20240613	110400	785408000	26150	26200	26200	26150	39
555	20240613	110300	784388100	26200	26200	26200	26200	23
556	20240613	110200	783785500	26200	26200	26200	26200	66
557	20240613	110100	782056300	26150	26200	26200	26150	36
558	20240613	110000	781114850	26200	26200	26200	26200	60
559	20240613	105900	779542850	26200	26200	26200	26150	846
560	20240613	105800	757408000	26200	26150	26200	26150	18
561	20240613	105700	756937150	26150	26150	26150	26150	0
562	20240613	105600	756937150	26150	26150	26150	26150	461
563	20240613	105500	744882000	26150	26150	26150	26150	0
564	20240613	105400	744882000	26150	26150	26150	26150	60
565	20240613	105300	743313000	26200	26200	26200	26200	50
566	20240613	105200	742003000	26200	26200	26200	26200	26
567	20240613	105100	741321800	26200	26150	26200	26150	85
568	20240613	105000	739096550	26150	26150	26150	26150	500
569	20240613	104900	726021550	26200	26200	26200	26150	40
570	20240613	104800	724974550	26200	26150	26200	26150	12
571	20240613	104700	724660250	26200	26250	26250	26200	370
572	20240613	104600	714965200	26250	26250	26250	26250	5
573	20240613	104500	714833950	26200	26200	26200	26200	56
574	20240613	104400	713366750	26200	26200	26200	26200	0
575	20240613	104300	713366750	26200	26200	26200	26200	35
576	20240613	104200	712449750	26250	26250	26250	26250	1
577	20240613	104100	712423500	26200	26200	26200	26200	0
578	20240613	104000	712423500	26200	26200	26200	26200	0
579	20240613	103900	712423500	26200	26300	26300	26200	140
580	20240613	103800	708749700	26300	26300	26300	26300	0
581	20240613	103700	708749700	26300	26250	26300	26250	11
582	20240613	103600	708460450	26300	26300	26300	26300	20
583	20240613	103500	707934450	26300	26300	26300	26300	10
584	20240613	103400	707671450	26350	26250	26350	26200	225
585	20240613	103300	701775250	26250	26250	26250	26250	16
586	20240613	103200	701355250	26250	26300	26300	26250	22
587	20240613	103100	700777600	26300	26250	26300	26250	27
588	20240613	103000	700068600	26200	26250	26250	26200	52
589	20240613	102900	698706100	26200	26250	26250	26200	46
590	20240613	102800	697500400	26250	26250	26250	26250	1
591	20240613	102700	697474150	26200	26200	26200	26200	3
592	20240613	102600	697395550	26250	26250	26250	26250	380
593	20240613	102500	687420550	26250	26250	26250	26250	10
594	20240613	102400	687158050	26200	26250	26250	26200	195
595	20240613	102300	682041050	26200	26200	26200	26200	35
596	20240613	102200	681124050	26200	26200	26200	26150	411
597	20240613	102100	670357150	26200	26200	26200	26200	36
598	20240613	102000	669413950	26200	26200	26200	26200	0
599	20240613	101900	669413950	26200	26200	26200	26200	57
600	20240613	101800	667920550	26200	26250	26250	26200	2134
601	20240613	101700	612004600	26200	26250	26250	26200	489
602	20240613	101600	599179200	26250	26300	26400	26250	1772
603	20240613	101500	552651050	26300	26400	26400	26300	12
604	20240613	101400	552335250	26350	26350	26350	26350	42
605	20240613	101300	551228550	26300	26300	26300	26300	47
606	20240613	101200	549992450	26300	26300	26300	26300	8
607	20240613	101100	549782050	26300	26300	26300	26300	35
608	20240613	101000	548861550	26300	26250	26300	26250	106
609	20240613	100900	546074050	26250	26300	26300	26250	6
610	20240613	100800	545916500	26400	26400	26400	26400	0
611	20240613	100700	545916500	26400	26350	26400	26300	598
612	20240613	100600	530188900	26350	26300	26350	26300	356
613	20240613	100500	520810800	26300	26300	26300	26300	58
614	20240613	100400	519285400	26300	26300	26300	26300	257
615	20240613	100300	512526300	26250	26250	26250	26250	35
616	20240613	100200	511607550	26250	26250	26250	26250	0
617	20240613	100100	511607550	26250	26250	26250	26250	500
618	20240613	100000	498482550	26250	26300	26300	26250	229
619	20240613	095900	492469450	26300	26300	26300	26300	39
620	20240613	095800	491443750	26300	26350	26350	26300	23
621	20240613	095700	490838350	26300	26250	26300	26250	196
622	20240613	095600	485692850	26250	26250	26250	26250	36
623	20240613	095500	484747850	26200	26200	26200	26200	30
624	20240613	095400	483961850	26200	26250	26250	26200	876
625	20240613	095300	461002550	26300	26250	26300	26250	162
626	20240613	095200	456748450	26250	26350	26350	26250	82
627	20240613	095100	454594800	26200	26250	26250	26200	52
628	20240613	095000	453229850	26300	26300	26300	26300	6
629	20240613	094900	453072050	26200	26250	26250	26200	306
630	20240613	094800	445053850	26250	26250	26250	26250	20
631	20240613	094700	444528850	26250	26300	26300	26200	1413
632	20240613	094600	407420550	26500	26300	26500	26300	148
633	20240613	094500	403527950	26450	26350	26450	26350	14
634	20240613	094400	403158300	26300	26250	26300	26250	53
635	20240613	094300	401764800	26300	26250	26500	26250	1632
636	20240613	094200	358682300	26300	26300	26300	26300	29
637	20240613	094100	357919600	26300	26250	26300	26250	48
638	20240613	094000	356659450	26300	26300	26300	26300	0
639	20240613	093900	356659450	26300	26300	26300	26300	10
640	20240613	093800	356396450	26350	26350	26350	26350	21
641	20240613	093700	355843100	26200	26300	26300	26200	3000
642	20240613	093600	277060450	26300	26350	26450	26300	129
643	20240613	093500	273666800	26350	26400	26400	26350	226
644	20240613	093400	267703800	26400	26400	26400	26400	10
645	20240613	093300	267439800	26350	26350	26350	26350	29
646	20240613	093200	266675650	26350	26350	26350	26350	21
647	20240613	093100	266122300	26300	26300	26300	26300	82
648	20240613	093000	263965700	26300	26300	26300	26300	30
649	20240613	092900	263176700	26300	26300	26300	26300	10
650	20240613	092800	262913700	26250	26400	26400	26250	1531
651	20240613	092700	222593850	26500	26450	26500	26450	20
652	20240613	092600	222064350	26450	26500	26500	26450	259
653	20240613	092500	215213750	26450	26450	26450	26450	25
654	20240613	092400	214552500	26450	26500	26500	26450	194
655	20240613	092300	209415250	26500	26650	26650	26500	152
656	20240613	092200	205387050	26500	26650	26650	26500	757
657	20240613	092100	185299650	26650	26650	26650	26650	1
658	20240613	092000	185273000	26550	26550	26550	26550	0
659	20240613	091900	185273000	26550	26550	26550	26550	217
660	20240613	091800	179511650	26550	26650	26650	26550	240
661	20240613	091700	173135600	26650	26650	26650	26650	23
662	20240613	091600	172522650	26650	26650	26650	26650	139
663	20240613	091500	168818300	26650	26550	26650	26550	224
664	20240613	091400	162852450	26450	26500	26500	26450	120
665	20240613	091300	159677100	26500	26450	26550	26450	49
666	20240613	091200	158380250	26450	26450	26450	26450	115
667	20240613	091100	155338500	26450	26450	26450	26450	66
668	20240613	091000	153592800	26450	26450	26450	26450	33
669	20240613	090900	152719950	26450	26450	26450	26450	206
670	20240613	090800	147271250	26450	26500	26500	26450	84
671	20240613	090700	145048400	26450	26500	26500	26450	430
672	20240613	090600	133656900	26500	26600	26600	26500	628
673	20240613	090500	116980700	26600	26600	26700	26600	344
674	20240613	090400	107812100	26600	26500	26600	26500	44
675	20240613	090300	106643300	26500	26550	26550	26450	2300
676	20240613	090200	45769950	26550	26500	26550	26500	80
677	20240613	090100	43646200	26550	26700	26700	26550	792
678	20240613	090000	22551700	26700	26700	26750	26650	845