KissMeData/002380/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183700	7660134500	297000	297000	297000	297000	1327
3	20240604	183600	7660134500	297000	297000	297000	297000	0
4	20240604	183500	7660134500	297000	297000	297000	297000	0
5	20240604	183400	7660134500	297000	297000	297000	297000	0
6	20240604	183300	7660134500	297000	297000	297000	297000	0
7	20240604	183200	7660134500	297000	297000	297000	297000	0
8	20240604	183100	7660134500	297000	297000	297000	297000	0
9	20240604	183000	7660134500	297000	297000	297000	297000	0
10	20240604	182900	7660134500	297000	297000	297000	297000	0
11	20240604	182800	7660134500	297000	297000	297000	297000	0
12	20240604	182700	7660134500	297000	297000	297000	297000	0
13	20240604	182600	7660134500	297000	297000	297000	297000	0
14	20240604	182500	7660134500	297000	297000	297000	297000	0
15	20240604	182400	7660134500	297000	297000	297000	297000	0
16	20240604	182300	7660134500	297000	297000	297000	297000	0
17	20240604	182200	7660134500	297000	297000	297000	297000	0
18	20240604	182100	7660134500	297000	297000	297000	297000	0
19	20240604	182000	7660134500	297000	297000	297000	297000	0
20	20240604	181900	7660134500	297000	297000	297000	297000	0
21	20240604	181800	7660134500	297000	297000	297000	297000	0
22	20240604	181700	7660134500	297000	297000	297000	297000	0
23	20240604	181600	7660134500	297000	297000	297000	297000	0
24	20240604	181500	7660134500	297000	297000	297000	297000	0
25	20240604	181400	7660134500	297000	297000	297000	297000	0
26	20240604	181300	7660134500	297000	297000	297000	297000	0
27	20240604	181200	7660134500	297000	297000	297000	297000	0
28	20240604	181100	7660134500	297000	297000	297000	297000	0
29	20240604	181000	7660134500	297000	297000	297000	297000	0
30	20240604	180900	7660134500	297000	297000	297000	297000	0
31	20240604	180800	7660134500	297000	297000	297000	297000	0
32	20240604	180700	7660134500	297000	297000	297000	297000	1327
33	20240604	180600	7660134500	297000	297000	297000	297000	0
34	20240604	180500	7660134500	297000	297000	297000	297000	0
35	20240604	180400	7660134500	297000	297000	297000	297000	0
36	20240604	180300	7660134500	297000	297000	297000	297000	0
37	20240604	180200	7660134500	297000	297000	297000	297000	0
38	20240604	180100	7660134500	297000	297000	297000	297000	0
39	20240604	180000	7660134500	297000	297000	297000	297000	0
40	20240604	175900	7660134500	297000	297000	297000	297000	0
41	20240604	175800	7660134500	297000	297000	297000	297000	0
42	20240604	175700	7660134500	297000	297000	297000	297000	0
43	20240604	175600	7660134500	297000	297000	297000	297000	0
44	20240604	175500	7660134500	297000	297000	297000	297000	0
45	20240604	175400	7660134500	297000	297000	297000	297000	0
46	20240604	175300	7660134500	297000	297000	297000	297000	0
47	20240604	175200	7660134500	297000	297000	297000	297000	0
48	20240604	175100	7660134500	297000	297000	297000	297000	0
49	20240604	175000	7660134500	297000	297000	297000	297000	0
50	20240604	174900	7660134500	297000	297000	297000	297000	0
51	20240604	174800	7660134500	297000	297000	297000	297000	0
52	20240604	174700	7660134500	297000	297000	297000	297000	0
53	20240604	174600	7660134500	297000	297000	297000	297000	0
54	20240604	174500	7660134500	297000	297000	297000	297000	0
55	20240604	174400	7660134500	297000	297000	297000	297000	0
56	20240604	174300	7660134500	297000	297000	297000	297000	0
57	20240604	174200	7660134500	297000	297000	297000	297000	0
58	20240604	174100	7660134500	297000	297000	297000	297000	0
59	20240604	174000	7660134500	297000	297000	297000	297000	0
60	20240604	173900	7660134500	297000	297000	297000	297000	0
61	20240604	173800	7660134500	297000	297000	297000	297000	0
62	20240604	173700	7660134500	297000	297000	297000	297000	1327
63	20240604	173600	7660134500	297000	297000	297000	297000	0
64	20240604	173500	7660134500	297000	297000	297000	297000	0
65	20240604	173400	7660134500	297000	297000	297000	297000	0
66	20240604	173300	7660134500	297000	297000	297000	297000	0
67	20240604	173200	7660134500	297000	297000	297000	297000	0
68	20240604	173100	7660134500	297000	297000	297000	297000	0
69	20240604	173000	7660134500	297000	297000	297000	297000	0
70	20240604	172900	7660134500	297000	297000	297000	297000	0
71	20240604	172800	7660134500	297000	297000	297000	297000	0
72	20240604	172700	7660134500	297000	297000	297000	297000	0
73	20240604	172600	7660134500	297000	297000	297000	297000	0
74	20240604	172500	7660134500	297000	297000	297000	297000	0
75	20240604	172400	7660134500	297000	297000	297000	297000	0
76	20240604	172300	7660134500	297000	297000	297000	297000	0
77	20240604	172200	7660134500	297000	297000	297000	297000	0
78	20240604	172100	7660134500	297000	297000	297000	297000	0
79	20240604	172000	7660134500	297000	297000	297000	297000	0
80	20240604	171900	7660134500	297000	297000	297000	297000	0
81	20240604	171800	7660134500	297000	297000	297000	297000	0
82	20240604	171700	7660134500	297000	297000	297000	297000	0
83	20240604	171600	7660134500	297000	297000	297000	297000	0
84	20240604	171500	7660134500	297000	297000	297000	297000	0
85	20240604	171400	7660134500	297000	297000	297000	297000	0
86	20240604	171300	7660134500	297000	297000	297000	297000	0
87	20240604	171200	7660134500	297000	297000	297000	297000	0
88	20240604	171100	7660134500	297000	297000	297000	297000	0
89	20240604	171000	7660134500	297000	297000	297000	297000	0
90	20240604	170900	7660134500	297000	297000	297000	297000	0
91	20240604	170800	7660134500	297000	297000	297000	297000	0
92	20240604	170700	7660134500	297000	297000	297000	297000	1327
93	20240604	170600	7660134500	297000	297000	297000	297000	0
94	20240604	170500	7660134500	297000	297000	297000	297000	0
95	20240604	170400	7660134500	297000	297000	297000	297000	0
96	20240604	170300	7660134500	297000	297000	297000	297000	0
97	20240604	170200	7660134500	297000	297000	297000	297000	0
98	20240604	170100	7660134500	297000	297000	297000	297000	0
99	20240604	170000	7660134500	297000	297000	297000	297000	0
100	20240604	165900	7660134500	297000	297000	297000	297000	0
101	20240604	165800	7660134500	297000	297000	297000	297000	0
102	20240604	165700	7660134500	297000	297000	297000	297000	0
103	20240604	165600	7660134500	297000	297000	297000	297000	0
104	20240604	165500	7660134500	297000	297000	297000	297000	0
105	20240604	165400	7660134500	297000	297000	297000	297000	0
106	20240604	165300	7660134500	297000	297000	297000	297000	0
107	20240604	165200	7660134500	297000	297000	297000	297000	0
108	20240604	165100	7660134500	297000	297000	297000	297000	0
109	20240604	165000	7660134500	297000	297000	297000	297000	0
110	20240604	164900	7660134500	297000	297000	297000	297000	0
111	20240604	164800	7660134500	297000	297000	297000	297000	0
112	20240604	164700	7660134500	297000	297000	297000	297000	0
113	20240604	164600	7660134500	297000	297000	297000	297000	0
114	20240604	164500	7660134500	297000	297000	297000	297000	0
115	20240604	164400	7660134500	297000	297000	297000	297000	0
116	20240604	164300	7660134500	297000	297000	297000	297000	0
117	20240604	164200	7660134500	297000	297000	297000	297000	0
118	20240604	164100	7660134500	297000	297000	297000	297000	0
119	20240604	164000	7660134500	297000	297000	297000	297000	0
120	20240604	163900	7660134500	297000	297000	297000	297000	0
121	20240604	163800	7660134500	297000	297000	297000	297000	0
122	20240604	163700	7660134500	297000	297000	297000	297000	1327
123	20240604	163600	7660134500	297000	297000	297000	297000	0
124	20240604	163500	7660134500	297000	297000	297000	297000	0
125	20240604	163400	7660134500	297000	297000	297000	297000	0
126	20240604	163300	7660134500	297000	297000	297000	297000	0
127	20240604	163200	7660134500	297000	297000	297000	297000	0
128	20240604	163100	7660134500	297000	297000	297000	297000	0
129	20240604	163000	7660134500	297000	297000	297000	297000	0
130	20240604	162900	7660134500	297000	297000	297000	297000	0
131	20240604	162800	7660134500	297000	297000	297000	297000	0
132	20240604	162700	7660134500	297000	297000	297000	297000	0
133	20240604	162600	7660134500	297000	297000	297000	297000	0
134	20240604	162500	7660134500	297000	297000	297000	297000	0
135	20240604	162400	7660134500	297000	297000	297000	297000	0
136	20240604	162300	7660134500	297000	297000	297000	297000	0
137	20240604	162200	7660134500	297000	297000	297000	297000	0
138	20240604	162100	7660134500	297000	297000	297000	297000	0
139	20240604	162000	7660134500	297000	297000	297000	297000	0
140	20240604	161900	7660134500	297000	297000	297000	297000	0
141	20240604	161800	7660134500	297000	297000	297000	297000	0
142	20240604	161700	7660134500	297000	297000	297000	297000	0
143	20240604	161600	7660134500	297000	297000	297000	297000	0
144	20240604	161500	7660134500	297000	297000	297000	297000	0
145	20240604	161400	7660134500	297000	297000	297000	297000	0
146	20240604	161300	7660134500	297000	297000	297000	297000	0
147	20240604	161200	7660134500	297000	297000	297000	297000	0
148	20240604	161100	7660134500	297000	297000	297000	297000	0
149	20240604	161000	7660134500	297000	297000	297000	297000	0
150	20240604	160900	7660134500	297000	297000	297000	297000	0
151	20240604	160800	7660134500	297000	297000	297000	297000	0
152	20240604	160700	7660134500	297000	297000	297000	297000	1327
153	20240604	160600	7660134500	297000	297000	297000	297000	0
154	20240604	160500	7660134500	297000	297000	297000	297000	0
155	20240604	160400	7660134500	297000	297000	297000	297000	0
156	20240604	160300	7660134500	297000	297000	297000	297000	0
157	20240604	160200	7660134500	297000	297000	297000	297000	0
158	20240604	160100	7660134500	297000	297000	297000	297000	0
159	20240604	160000	7660134500	297000	297000	297000	297000	0
160	20240604	155900	7660134500	297000	297000	297000	297000	0
161	20240604	155800	7660134500	297000	297000	297000	297000	0
162	20240604	155700	7660134500	297000	297000	297000	297000	0
163	20240604	155600	7660134500	297000	297000	297000	297000	0
164	20240604	155500	7660134500	297000	297000	297000	297000	0
165	20240604	155400	7660134500	297000	297000	297000	297000	0
166	20240604	155300	7660134500	297000	297000	297000	297000	0
167	20240604	155200	7660134500	297000	297000	297000	297000	0
168	20240604	155100	7660134500	297000	297000	297000	297000	0
169	20240604	155000	7660134500	297000	297000	297000	297000	0
170	20240604	154900	7660134500	297000	297000	297000	297000	0
171	20240604	154800	7660134500	297000	297000	297000	297000	0
172	20240604	154700	7660134500	297000	297000	297000	297000	0
173	20240604	154600	7660134500	297000	297000	297000	297000	0
174	20240604	154500	7660134500	297000	297000	297000	297000	0
175	20240604	154400	7660134500	297000	297000	297000	297000	0
176	20240604	154300	7660134500	297000	297000	297000	297000	0
177	20240604	154200	7660134500	297000	297000	297000	297000	0
178	20240604	154100	7660134500	297000	297000	297000	297000	0
179	20240604	154000	7660134500	297000	297000	297000	297000	0
180	20240604	153900	7660134500	297000	297000	297000	297000	0
181	20240604	153800	7660134500	297000	297000	297000	297000	0
182	20240604	153700	7660134500	297000	297000	297000	297000	1327
183	20240604	153600	7660134500	297000	297000	297000	297000	0
184	20240604	153500	7660134500	297000	297000	297000	297000	0
185	20240604	153400	7660134500	297000	297000	297000	297000	0
186	20240604	153300	7660134500	297000	297000	297000	297000	0
187	20240604	153200	7660134500	297000	297000	297000	297000	0
188	20240604	153100	7660134500	297000	297000	297000	297000	0
189	20240604	153000	7660134500	297000	297000	297000	297000	1327
190	20240604	152900	7266015500	297000	297000	297000	297000	0
191	20240604	152800	7266015500	297000	297000	297000	297000	0
192	20240604	152700	7266015500	297000	297000	297000	297000	0
193	20240604	152600	7266015500	297000	297000	297000	297000	0
194	20240604	152500	7266015500	297000	297000	297000	297000	0
195	20240604	152400	7266015500	297000	297000	297000	297000	0
196	20240604	152300	7266015500	297000	297000	297000	297000	0
197	20240604	152200	7266015500	297000	297000	297000	297000	0
198	20240604	152100	7266015500	297000	297000	297000	297000	0
199	20240604	152000	7266015500	297000	297000	297000	297000	0
200	20240604	151900	7266015500	297000	297500	299000	297000	149
201	20240604	151800	7221652500	297000	297000	297500	296500	262
202	20240604	151700	7143778000	296500	297000	297000	296500	71
203	20240604	151600	7122695000	297000	297000	297500	297000	17
204	20240604	151500	7117645500	297000	296500	297500	296500	37
205	20240604	151400	7106660500	296500	296500	297000	296500	47
206	20240604	151300	7092709000	296500	297000	297500	296500	51
207	20240604	151200	7077546000	297500	296500	297500	296500	70
208	20240604	151100	7056759000	296500	297000	297000	296500	52
209	20240604	151000	7041323500	297000	296500	297000	296500	19
210	20240604	150900	7035688000	296500	296000	297000	296000	178
211	20240604	150800	6982892500	296000	296000	296500	296000	14
212	20240604	150700	6978748000	296000	296500	296500	296000	286
213	20240604	150600	6893959500	297000	297000	297000	296500	59
214	20240604	150500	6876443500	297000	296500	297000	296500	35
215	20240604	150400	6866062000	296500	296500	297000	296500	60
216	20240604	150300	6848253500	297000	297000	297500	296500	30
217	20240604	150200	6839348000	297000	297500	297500	297000	582
218	20240604	150100	6666283000	298000	297500	298000	297500	60
219	20240604	150000	6648429500	298000	297500	298000	297500	50
220	20240604	145900	6633537500	297500	297000	297500	297000	70
221	20240604	145800	6612716500	297000	297000	297500	297000	50
222	20240604	145700	6597851000	297000	298000	298000	297000	16
223	20240604	145600	6593095000	297000	297500	297500	297000	32
224	20240604	145500	6583586500	297500	297500	297500	297000	47
225	20240604	145400	6569612000	297000	297500	298000	297000	39
226	20240604	145300	6558012500	297500	297000	297500	297000	94
227	20240604	145200	6530056500	297000	297000	298000	297000	230
228	20240604	145100	6461605500	297000	296500	297000	296500	29
229	20240604	145000	6452993000	297000	296500	297500	296500	98
230	20240604	144900	6423896000	296500	296500	297000	296500	48
231	20240604	144800	6409647500	296500	297000	297500	296500	47
232	20240604	144700	6395693000	297000	297000	297500	297000	25
233	20240604	144600	6388267500	296500	297000	297500	296500	58
234	20240604	144500	6371043500	297000	297500	297500	297000	39
235	20240604	144400	6359460000	297500	297500	297500	297000	61
236	20240604	144300	6341322500	297500	297000	297500	297000	65
237	20240604	144200	6321993500	297500	296500	297500	296500	136
238	20240604	144100	6281588500	296500	295500	296500	295500	170
239	20240604	144000	6231250000	295500	295500	296000	295500	51
240	20240604	143900	6216164000	295500	295500	296000	295500	16
241	20240604	143800	6211435500	295500	294500	295500	294500	164
242	20240604	143700	6163030500	294500	294500	295000	294500	32
243	20240604	143600	6153602500	295000	295500	295500	294500	106
244	20240604	143500	6122316000	295000	295500	295500	295000	19
245	20240604	143400	6116709500	295000	295500	295500	295000	26
246	20240604	143300	6109035000	295000	296000	296000	294500	176
247	20240604	143200	6057092000	295500	295500	296000	295000	26
248	20240604	143100	6049411500	295500	294500	295500	294500	199
249	20240604	143000	5990657000	294500	295500	295500	294500	199
250	20240604	142900	5931954000	295000	295000	295500	295000	57
251	20240604	142800	5915119500	295000	295500	296000	295000	61
252	20240604	142700	5897094000	295500	295500	296000	295500	63
253	20240604	142600	5878461500	295500	295500	295500	295500	29
254	20240604	142500	5869892000	296000	295500	296000	295500	106
255	20240604	142400	5838567000	296000	295500	296000	295500	60
256	20240604	142300	5820821000	295500	295500	296000	295500	32
257	20240604	142200	5811364500	295500	295500	296000	295500	45
258	20240604	142100	5798051000	295500	295500	296000	295500	36
259	20240604	142000	5787410000	295500	295500	296000	295500	53
260	20240604	141900	5771730000	295500	295500	295500	295500	22
261	20240604	141800	5765229000	295500	295500	296000	295500	40
262	20240604	141700	5753393500	295500	295500	296000	295500	17
263	20240604	141600	5748368500	295500	296000	296000	295500	100
264	20240604	141500	5718777000	296000	296000	296000	296000	6
265	20240604	141400	5717001000	296000	296000	296000	296000	12
266	20240604	141300	5713449000	296000	295500	296000	295500	36
267	20240604	141200	5702801500	296000	296000	296000	295500	17
268	20240604	141100	5697772000	296500	296000	296500	296000	131
269	20240604	141000	5658944000	296000	295500	296500	295000	296
270	20240604	140900	5571441500	295500	295500	295500	295000	38
271	20240604	140800	5560215500	295500	295000	295500	295000	24
272	20240604	140700	5553128500	295500	295000	295500	295000	68
273	20240604	140600	5533039500	295000	295000	295500	295000	42
274	20240604	140500	5520645500	295500	295500	295500	295000	68
275	20240604	140400	5500552000	295000	296500	296500	295000	256
276	20240604	140300	5424867000	296500	296000	296500	296000	67
277	20240604	140200	5405010000	296500	296000	296500	296000	52
278	20240604	140100	5389602000	296000	295500	296000	295500	61
279	20240604	140000	5371546500	295500	295500	296000	295500	50
280	20240604	135900	5356753000	295500	296000	296000	295500	68
281	20240604	135800	5336632000	296000	296000	296500	296000	76
282	20240604	135700	5314120500	296500	296500	297000	296000	62
283	20240604	135600	5295738000	296500	297000	297000	296500	68
284	20240604	135500	5275559000	297000	297500	297500	296500	180
285	20240604	135400	5222117000	297000	297500	297500	297000	62
286	20240604	135300	5203686500	297000	297500	297500	297000	35
287	20240604	135200	5193291000	297500	297500	298000	297000	24
288	20240604	135100	5186151000	297500	297500	298000	297500	52
289	20240604	135000	5170672000	297500	297500	297500	297500	35
290	20240604	134900	5160259500	297500	297500	298000	297500	62
291	20240604	134800	5141799000	298000	297500	298000	297500	35
292	20240604	134700	5131386000	297500	297500	298000	297500	63
293	20240604	134600	5112628500	297500	297500	298000	297500	50
294	20240604	134500	5097733500	297500	297500	298500	297500	65
295	20240604	134400	5078379500	297500	298000	298000	297500	47
296	20240604	134300	5064392500	298000	298000	298500	298000	235
297	20240604	134200	4994359500	298500	299000	299000	298500	185
298	20240604	134100	4939095000	299000	300000	300000	299000	28
299	20240604	134000	4930721000	299500	299500	300000	299500	111
300	20240604	133900	4897455500	300000	300000	300000	300000	23
301	20240604	133800	4890555500	300000	299500	300000	299500	34
302	20240604	133700	4880356500	299500	300000	300000	299500	24
303	20240604	133600	4873157000	300000	300500	300500	300000	61
304	20240604	133500	4854831500	300000	300000	300000	299500	19
305	20240604	133400	4849137000	300500	299500	300500	299500	118
306	20240604	133300	4813700500	299500	300500	300500	299500	289
307	20240604	133200	4726992000	300500	301000	301000	300500	200
308	20240604	133100	4666804500	301500	301000	301500	301000	32
309	20240604	133000	4657157000	301000	301000	301500	301000	10
310	20240604	132900	4654143500	301500	301000	301500	301000	42
311	20240604	132800	4641483000	301000	301500	301500	301000	49
312	20240604	132700	4626711500	302000	301000	302000	301000	64
313	20240604	132600	4607414500	301500	301000	301500	301000	4
314	20240604	132500	4606209000	301000	301000	301500	301000	123
315	20240604	132400	4569127000	301000	301000	301000	301000	4
316	20240604	132300	4567923000	301500	301500	301500	301000	42
317	20240604	132200	4555263500	301000	301000	301000	301000	18
318	20240604	132100	4549845500	301000	301000	301000	301000	4
319	20240604	132000	4548641500	301000	301000	301500	301000	40
320	20240604	131900	4536584000	301000	301000	301000	301000	2
321	20240604	131800	4535982000	301000	301000	301500	301000	36
322	20240604	131700	4525130500	301000	301000	301000	301000	2
323	20240604	131600	4524528500	301500	301000	301500	301000	40
324	20240604	131500	4512473000	301000	301000	301000	301000	1
325	20240604	131400	4512172000	301000	301500	301500	301000	39
326	20240604	131300	4500418000	301000	301000	301000	301000	12
327	20240604	131200	4496806000	301000	301000	301000	301000	35
328	20240604	131100	4486271000	301000	300500	301000	300500	5
329	20240604	131000	4484768000	300500	301000	301000	300500	14
330	20240604	130900	4480554500	301000	300500	301000	300500	56
331	20240604	130800	4463701000	300500	300500	300500	300500	2
332	20240604	130700	4463100000	300500	300500	301000	300500	33
333	20240604	130600	4453168500	300500	300500	300500	300500	2
334	20240604	130500	4452567500	300500	300500	300500	300500	18
335	20240604	130400	4447158500	300500	300000	300500	300000	6
336	20240604	130300	4445358000	300000	300500	300500	300000	43
337	20240604	130200	4432437500	300000	300000	300000	300000	3
338	20240604	130100	4431537500	300000	300500	300500	300000	4
339	20240604	130000	4430336000	300500	300000	300500	300000	46
340	20240604	125900	4416520500	300000	300000	300000	300000	9
341	20240604	125800	4413820500	300500	300000	300500	300000	42
342	20240604	125700	4401202500	300000	300000	300000	300000	7
343	20240604	125600	4399102500	300000	300000	300500	300000	42
344	20240604	125500	4386487000	300000	300000	300000	300000	7
345	20240604	125400	4384387000	300000	300000	300500	300000	42
346	20240604	125300	4371772000	300000	300000	300000	300000	5
347	20240604	125200	4370272000	300000	301000	301000	300000	102
348	20240604	125100	4339604500	300500	300500	300500	300500	9
349	20240604	125000	4336900000	301000	301000	301000	300500	4
350	20240604	124900	4335696500	301000	301000	301000	300500	58
351	20240604	124800	4318240000	300500	300500	301000	300500	56
352	20240604	124700	4301388500	300500	300500	301000	300500	41
353	20240604	124600	4289053000	300500	300500	300500	300500	3
354	20240604	124500	4288151500	300500	300500	301000	300500	47
355	20240604	124400	4274012500	300500	301000	301000	300500	10
356	20240604	124300	4271007000	300500	300500	300500	300500	10
357	20240604	124200	4268002000	300000	300000	300500	300000	11
358	20240604	124100	4264699500	300500	300500	300500	300000	57
359	20240604	124000	4247572500	300000	300000	300000	300000	13
360	20240604	123900	4243672500	300000	300000	300000	300000	9
361	20240604	123800	4240972500	300000	300000	300500	300000	44
362	20240604	123700	4227757000	300000	300000	300000	300000	11
363	20240604	123600	4224457000	300000	300000	300500	300000	37
364	20240604	123500	4213341500	300000	300000	300000	300000	13
365	20240604	123400	4209441500	300000	299500	300000	299500	19
366	20240604	123300	4203742500	299500	299500	300000	299500	19
367	20240604	123200	4198048500	300000	299500	300000	299500	35
368	20240604	123100	4187549000	299500	299500	300000	299500	14
369	20240604	123000	4183354500	299500	300000	300000	299500	22
370	20240604	122900	4176758000	300500	299500	300500	299000	76
371	20240604	122800	4153948500	299000	300500	300500	298500	930
372	20240604	122700	3875654000	300500	300000	300500	300000	17
373	20240604	122600	3870547500	300000	300500	300500	300000	67
374	20240604	122500	3850418000	300500	301000	301000	300500	62
375	20240604	122400	3831756500	301000	301000	301000	301000	10
376	20240604	122300	3828746500	301000	300500	301000	300500	16
377	20240604	122200	3823931000	300500	300500	300500	300500	13
378	20240604	122100	3820024500	300500	301500	301500	300500	94
379	20240604	122000	3791690000	301500	301500	301500	301500	5
380	20240604	121900	3790182500	301500	301500	301500	301500	11
381	20240604	121800	3786866000	302000	301500	302000	301500	44
382	20240604	121700	3773581000	301500	302000	302000	301500	10
383	20240604	121600	3770565500	301500	301500	302000	301500	40
384	20240604	121500	3758490000	301500	301500	301500	301500	8
385	20240604	121400	3756078000	302000	301500	302000	301500	53
386	20240604	121300	3740079000	301500	301500	301500	301500	3
387	20240604	121200	3739174500	301500	301500	302000	301500	46
388	20240604	121100	3725288000	301500	301500	301500	301500	8
389	20240604	121000	3722876000	301500	301500	302000	301500	44
390	20240604	120900	3709594500	301500	301500	301500	301500	3
391	20240604	120800	3708690000	301500	301500	302000	301500	16
392	20240604	120700	3703864000	302000	301500	302000	301500	52
393	20240604	120600	3688166000	301500	300500	301500	300500	44
394	20240604	120500	3674906500	301000	301000	301000	300000	110
395	20240604	120400	3641849500	301500	301000	301500	300500	137
396	20240604	120300	3600638500	301000	300500	301000	300500	42
397	20240604	120200	3587997500	300500	300500	300500	300500	8
398	20240604	120100	3585593500	300500	300000	300500	300000	11
399	20240604	120000	3582288500	300000	300000	300500	300000	57
400	20240604	115900	3565174500	300500	300000	300500	300000	39
401	20240604	115800	3553458500	300000	300000	300000	300000	20
402	20240604	115700	3547458500	300000	300000	300000	300000	13
403	20240604	115600	3543558500	300000	300000	300000	299500	22
404	20240604	115500	3536964500	300000	300000	300000	299500	18
405	20240604	115400	3531570000	300000	300000	300500	300000	47
406	20240604	115300	3517455000	300000	300000	300000	300000	19
407	20240604	115200	3511755000	300000	300500	300500	299500	520
408	20240604	115100	3355729000	300500	300500	300500	300500	22
409	20240604	115000	3349118000	301000	300500	301000	300500	50
410	20240604	114900	3334074000	300500	300500	300500	300500	19
411	20240604	114800	3328364500	300500	300500	300500	300500	23
412	20240604	114700	3321453000	300500	300000	300500	300000	25
413	20240604	114600	3313947500	300500	300000	300500	300000	17
414	20240604	114500	3308842000	300500	300500	301000	300000	569
415	20240604	114400	3138047500	300500	300500	300500	300500	16
416	20240604	114300	3133239500	300500	300000	300500	300000	49
417	20240604	114200	3118519500	300000	300000	300000	300000	18
418	20240604	114100	3113119500	300000	300000	300000	299500	29
419	20240604	114000	3104420000	300000	300500	300500	300000	514
420	20240604	113900	2950211000	300500	301000	301500	300000	322
421	20240604	113800	2853542500	301000	301000	301000	301000	16
422	20240604	113700	2848726500	300500	301000	301000	300500	23
423	20240604	113600	2841812000	301000	300500	301000	300500	47
424	20240604	113500	2827672500	300500	300500	300500	300500	20
425	20240604	113400	2821662500	300500	300000	300500	300000	27
426	20240604	113300	2813558000	300000	300000	300500	300000	21
427	20240604	113200	2807255000	300000	300500	301000	300000	65
428	20240604	113100	2787703000	300500	300500	300500	300500	21
429	20240604	113000	2781392500	300500	300000	300500	300000	27
430	20240604	112900	2773284000	300000	300500	300500	300000	21
431	20240604	112800	2766977500	300000	300500	300500	300000	53
432	20240604	112700	2751059500	300500	300000	300500	300000	21
433	20240604	112600	2744756000	300000	300000	300000	300000	41
434	20240604	112500	2732456000	300000	300000	300500	300000	46
435	20240604	112400	2718640500	300000	300000	300000	300000	22
436	20240604	112300	2712040500	300500	300000	300500	300000	46
437	20240604	112200	2698220000	300000	300500	300500	300000	34
438	20240604	112100	2688010500	300500	300500	300500	300500	21
439	20240604	112000	2681700000	300500	300500	300500	300500	17
440	20240604	111900	2676591500	300500	300500	300500	300000	26
441	20240604	111800	2668779000	300500	301000	301000	300000	27
442	20240604	111700	2660669000	300500	300500	300500	300500	32
443	20240604	111600	2651053000	300000	300000	300500	300000	15
444	20240604	111500	2646552500	300000	300500	300500	300000	44
445	20240604	111400	2633336000	300500	300500	300500	300000	28
446	20240604	111300	2624927000	300500	300500	300500	300500	23
447	20240604	111200	2618015500	300500	300000	300500	300000	38
448	20240604	111100	2606602000	300500	300500	300500	300000	33
449	20240604	111000	2596687000	300500	300000	300500	300000	20
450	20240604	110900	2590678000	300500	300500	300500	300500	28
451	20240604	110800	2582264000	300500	300000	300500	300000	32
452	20240604	110700	2572651500	300000	300500	300500	300000	19
453	20240604	110600	2566944000	300500	300500	300500	300500	20
454	20240604	110500	2560934000	300500	300000	300500	300000	54
455	20240604	110400	2544722000	300000	300000	300000	300000	17
456	20240604	110300	2539622000	300000	299500	300000	299500	30
457	20240604	110200	2530624000	299500	299500	300000	299500	27
458	20240604	110100	2522529500	300000	299500	300000	299500	74
459	20240604	110000	2500331000	300000	299500	300000	299500	21
460	20240604	105900	2494039500	299500	299500	300000	299000	35
461	20240604	105800	2483555500	299500	299500	299500	299500	19
462	20240604	105700	2477865000	299500	299500	300000	299500	53
463	20240604	105600	2461972500	299500	299500	300000	299500	18
464	20240604	105500	2456580500	299500	300000	300000	299500	19
465	20240604	105400	2450887000	299500	299500	299500	299000	95
466	20240604	105300	2422462000	299000	299000	299500	299000	12
467	20240604	105200	2418872500	299000	300000	300000	299000	165
468	20240604	105100	2369421000	300000	300000	300500	300000	24
469	20240604	105000	2362220000	300000	300000	300500	300000	11
470	20240604	104900	2358917500	300000	300000	300000	300000	13
471	20240604	104800	2355017500	300000	300000	300000	300000	8
472	20240604	104700	2352617500	300000	300000	300000	300000	19
473	20240604	104600	2346917500	300000	300000	300000	300000	6
474	20240604	104500	2345117500	300000	300000	300500	300000	18
475	20240604	104400	2339717000	300000	300000	300500	300000	29
476	20240604	104300	2331006000	300000	300000	300000	300000	4
477	20240604	104200	2329806000	300000	300000	300500	300000	17
478	20240604	104100	2324703500	300000	300000	300500	300000	9
479	20240604	104000	2322002000	300000	300000	300000	300000	8
480	20240604	103900	2319602000	300000	300000	300500	300000	14
481	20240604	103800	2315398500	300000	300000	300500	300000	16
482	20240604	103700	2310596500	300000	300000	300500	300000	12
483	20240604	103600	2306995000	300000	300000	300000	300000	9
484	20240604	103500	2304295000	300000	300000	300000	300000	20
485	20240604	103400	2298295000	300000	300000	300000	300000	39
486	20240604	103300	2286595000	300000	300000	300000	300000	29
487	20240604	103200	2277895000	300000	300000	300500	300000	14
488	20240604	103100	2273693500	300000	300000	300000	300000	16
489	20240604	103000	2268893500	300000	300000	300500	300000	18
490	20240604	102900	2263489500	300000	300500	300500	300000	8
491	20240604	102800	2261088000	300000	300000	300000	300000	17
492	20240604	102700	2255988000	300000	300000	301000	300000	98
493	20240604	102600	2226499000	300500	300500	300500	300000	23
494	20240604	102500	2219592000	300000	300000	301000	300000	100
495	20240604	102400	2189502000	300000	300000	300500	300000	15
496	20240604	102300	2184999000	300000	300000	300500	300000	21
497	20240604	102200	2178697000	300000	302000	302000	300000	431
498	20240604	102100	2048787500	301500	301500	301500	301500	8
499	20240604	102000	2046375500	301500	301500	302000	301500	85
500	20240604	101900	2020746000	301500	302000	302000	301500	12
501	20240604	101800	2017125500	301500	301500	302000	301500	16
502	20240604	101700	2012297500	301500	301500	302000	301500	32
503	20240604	101600	2002648500	301500	302000	302000	301500	8
504	20240604	101500	2000233000	302000	301500	302500	301500	21
505	20240604	101400	1993892500	302000	302000	302000	301500	20
506	20240604	101300	1987854000	301500	301500	301500	301500	16
507	20240604	101200	1983030000	301500	301500	302000	301500	23
508	20240604	101100	1976087500	301500	302500	303000	301500	61
509	20240604	101000	1957686500	302000	302500	302500	301500	18
510	20240604	100900	1952253500	302000	301500	303000	301500	627
511	20240604	100800	1762452000	301500	302000	302500	301500	48
512	20240604	100700	1747957000	302000	302000	303000	302000	18
513	20240604	100600	1742512500	302500	302000	302500	302000	12
514	20240604	100500	1738885500	302000	302000	302500	302000	9
515	20240604	100400	1736167000	302000	302500	303000	302000	7
516	20240604	100300	1734051500	302500	301500	302500	301500	15
517	20240604	100200	1729523500	301500	302000	302000	301500	23
518	20240604	100100	1722579000	301500	301500	302000	301500	25
519	20240604	100000	1715039000	301500	301500	302000	301500	12
520	20240604	095900	1711420000	302000	301500	302000	301500	21
521	20240604	095800	1705082000	301500	302000	302000	301500	15
522	20240604	095700	1700555500	301500	301500	301500	301500	3
523	20240604	095600	1699651000	301500	302500	302500	301500	24
524	20240604	095500	1692403000	302500	302000	302500	302000	12
525	20240604	095400	1688775500	301500	301500	302000	301500	62
526	20240604	095300	1670055000	302000	302000	302500	302000	57
527	20240604	095200	1652840000	301500	302500	303500	301500	615
528	20240604	095100	1466583500	302500	302000	302500	302000	14
529	20240604	095000	1462352500	303000	301500	303000	301500	28
530	20240604	094900	1453878000	302000	302500	302500	301500	827
531	20240604	094800	1204524000	302500	301500	302500	301000	79
532	20240604	094700	1180683000	302000	301500	302000	301000	36
533	20240604	094600	1169828000	301500	301500	302000	301500	7
534	20240604	094500	1167716500	301500	302500	303000	301500	43
535	20240604	094400	1154720000	302500	302500	303000	301500	255
536	20240604	094300	1077568000	301500	300500	303000	300500	688
537	20240604	094200	869736500	300500	299500	301000	299500	52
538	20240604	094100	854118000	300000	299500	300000	299500	100
539	20240604	094000	824166000	300000	299500	300000	299500	31
540	20240604	093900	814873000	299500	299500	300000	299500	12
541	20240604	093800	811277000	300500	300000	300500	299500	39
542	20240604	093700	799577000	300000	300000	300500	299500	15
543	20240604	093600	795078000	300000	298500	300500	298500	133
544	20240604	093500	755233500	299000	299000	299500	299000	120
545	20240604	093400	719352500	299000	298500	299000	298500	5
546	20240604	093300	717859000	298500	299000	299500	298500	18
547	20240604	093200	712473500	299500	299000	299500	298500	35
548	20240604	093100	702008500	298000	300500	300500	298000	29
549	20240604	093000	693335500	300500	298000	300500	297000	1145
550	20240604	092900	352836000	297500	297500	298000	297500	23
551	20240604	092800	345988500	298000	298000	298000	298000	12
552	20240604	092700	342412500	298500	297500	298500	297500	36
553	20240604	092600	331697000	297000	297500	298000	297000	43
554	20240604	092500	318903500	297500	298000	298000	297500	6
555	20240604	092400	317116500	298000	298500	300000	298000	44
556	20240604	092300	303962500	298500	298000	298500	297000	68
557	20240604	092200	283716000	298500	298000	299000	298000	15
558	20240604	092100	279238000	299500	299000	299500	298500	34
559	20240604	092000	269075500	298500	298500	299000	298500	10
560	20240604	091900	266089000	298500	299000	299500	298500	26
561	20240604	091800	258318500	299000	299000	299000	299000	2
562	20240604	091700	257720500	300000	299000	300000	299000	11
563	20240604	091600	254426000	299000	299000	299000	298500	3
564	20240604	091500	253529500	299500	299500	299500	298500	20
565	20240604	091400	247546000	300000	299500	300000	299000	18
566	20240604	091300	242153500	299500	298500	299500	298500	13
567	20240604	091200	238264000	298500	298500	298500	298500	1
568	20240604	091100	237965500	298500	299000	300000	298500	18
569	20240604	091000	232574000	299000	300000	300000	299000	35
570	20240604	090900	222106000	299000	299000	299000	298500	38
571	20240604	090800	210748500	299000	300500	301000	299000	53
572	20240604	090700	194836000	300500	300500	300500	300500	5
573	20240604	090600	193333500	301000	300500	301000	300000	10
574	20240604	090500	190327000	299000	300000	300500	299000	45
575	20240604	090400	176828000	300000	300000	300000	300000	11
576	20240604	090300	173528000	300500	300000	300500	300000	16
577	20240604	090200	168722000	299000	297000	299000	297000	66
578	20240604	090100	149037000	297500	297500	298000	296500	194
579	20240604	090000	91465000	297000	296500	298000	296500	304