KissMeData/002380/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	183700	17063551000	297000	297000	297000	297000	1473
3	20240806	183600	17063551000	297000	297000	297000	297000	0
4	20240806	183500	17063551000	297000	297000	297000	297000	0
5	20240806	183400	17063551000	297000	297000	297000	297000	0
6	20240806	183300	17063551000	297000	297000	297000	297000	0
7	20240806	183200	17063551000	297000	297000	297000	297000	0
8	20240806	183100	17063551000	297000	297000	297000	297000	0
9	20240806	183000	17063551000	297000	297000	297000	297000	0
10	20240806	182900	17063551000	297000	297000	297000	297000	0
11	20240806	182800	17063551000	297000	297000	297000	297000	0
12	20240806	182700	17063551000	297000	297000	297000	297000	0
13	20240806	182600	17063551000	297000	297000	297000	297000	0
14	20240806	182500	17063551000	297000	297000	297000	297000	0
15	20240806	182400	17063551000	297000	297000	297000	297000	0
16	20240806	182300	17063551000	297000	297000	297000	297000	0
17	20240806	182200	17063551000	297000	297000	297000	297000	0
18	20240806	182100	17063551000	297000	297000	297000	297000	0
19	20240806	182000	17063551000	297000	297000	297000	297000	0
20	20240806	181900	17063551000	297000	297000	297000	297000	0
21	20240806	181800	17063551000	297000	297000	297000	297000	0
22	20240806	181700	17063551000	297000	297000	297000	297000	0
23	20240806	181600	17063551000	297000	297000	297000	297000	0
24	20240806	181500	17063551000	297000	297000	297000	297000	0
25	20240806	181400	17063551000	297000	297000	297000	297000	0
26	20240806	181300	17063551000	297000	297000	297000	297000	0
27	20240806	181200	17063551000	297000	297000	297000	297000	0
28	20240806	181100	17063551000	297000	297000	297000	297000	0
29	20240806	181000	17063551000	297000	297000	297000	297000	0
30	20240806	180900	17063551000	297000	297000	297000	297000	0
31	20240806	180800	17063551000	297000	297000	297000	297000	0
32	20240806	180700	17063551000	297000	297000	297000	297000	1473
33	20240806	180600	17063551000	297000	297000	297000	297000	0
34	20240806	180500	17063551000	297000	297000	297000	297000	0
35	20240806	180400	17063551000	297000	297000	297000	297000	0
36	20240806	180300	17063551000	297000	297000	297000	297000	0
37	20240806	180200	17063551000	297000	297000	297000	297000	0
38	20240806	180100	17063551000	297000	297000	297000	297000	0
39	20240806	180000	17063551000	297000	297000	297000	297000	0
40	20240806	175900	17063551000	297000	297000	297000	297000	0
41	20240806	175800	17063551000	297000	297000	297000	297000	0
42	20240806	175700	17063551000	297000	297000	297000	297000	0
43	20240806	175600	17063551000	297000	297000	297000	297000	0
44	20240806	175500	17063551000	297000	297000	297000	297000	0
45	20240806	175400	17063551000	297000	297000	297000	297000	0
46	20240806	175300	17063551000	297000	297000	297000	297000	0
47	20240806	175200	17063551000	297000	297000	297000	297000	0
48	20240806	175100	17063551000	297000	297000	297000	297000	0
49	20240806	175000	17063551000	297000	297000	297000	297000	0
50	20240806	174900	17063551000	297000	297000	297000	297000	0
51	20240806	174800	17063551000	297000	297000	297000	297000	0
52	20240806	174700	17063551000	297000	297000	297000	297000	0
53	20240806	174600	17063551000	297000	297000	297000	297000	0
54	20240806	174500	17063551000	297000	297000	297000	297000	0
55	20240806	174400	17063551000	297000	297000	297000	297000	0
56	20240806	174300	17063551000	297000	297000	297000	297000	0
57	20240806	174200	17063551000	297000	297000	297000	297000	0
58	20240806	174100	17063551000	297000	297000	297000	297000	0
59	20240806	174000	17063551000	297000	297000	297000	297000	0
60	20240806	173900	17063551000	297000	297000	297000	297000	0
61	20240806	173800	17063551000	297000	297000	297000	297000	0
62	20240806	173700	17063551000	297000	297000	297000	297000	1473
63	20240806	173600	17063551000	297000	297000	297000	297000	0
64	20240806	173500	17063551000	297000	297000	297000	297000	0
65	20240806	173400	17063551000	297000	297000	297000	297000	0
66	20240806	173300	17063551000	297000	297000	297000	297000	0
67	20240806	173200	17063551000	297000	297000	297000	297000	0
68	20240806	173100	17063551000	297000	297000	297000	297000	0
69	20240806	173000	17063551000	297000	297000	297000	297000	0
70	20240806	172900	17063551000	297000	297000	297000	297000	0
71	20240806	172800	17063551000	297000	297000	297000	297000	0
72	20240806	172700	17063551000	297000	297000	297000	297000	0
73	20240806	172600	17063551000	297000	297000	297000	297000	0
74	20240806	172500	17063551000	297000	297000	297000	297000	0
75	20240806	172400	17063551000	297000	297000	297000	297000	0
76	20240806	172300	17063551000	297000	297000	297000	297000	0
77	20240806	172200	17063551000	297000	297000	297000	297000	0
78	20240806	172100	17063551000	297000	297000	297000	297000	0
79	20240806	172000	17063551000	297000	297000	297000	297000	0
80	20240806	171900	17063551000	297000	297000	297000	297000	0
81	20240806	171800	17063551000	297000	297000	297000	297000	0
82	20240806	171700	17063551000	297000	297000	297000	297000	0
83	20240806	171600	17063551000	297000	297000	297000	297000	0
84	20240806	171500	17063551000	297000	297000	297000	297000	0
85	20240806	171400	17063551000	297000	297000	297000	297000	0
86	20240806	171300	17063551000	297000	297000	297000	297000	0
87	20240806	171200	17063551000	297000	297000	297000	297000	0
88	20240806	171100	17063551000	297000	297000	297000	297000	0
89	20240806	171000	17063551000	297000	297000	297000	297000	0
90	20240806	170900	17063551000	297000	297000	297000	297000	0
91	20240806	170800	17063551000	297000	297000	297000	297000	0
92	20240806	170700	17063551000	297000	297000	297000	297000	1473
93	20240806	170600	17063551000	297000	297000	297000	297000	0
94	20240806	170500	17063551000	297000	297000	297000	297000	0
95	20240806	170400	17063551000	297000	297000	297000	297000	0
96	20240806	170300	17063551000	297000	297000	297000	297000	0
97	20240806	170200	17063551000	297000	297000	297000	297000	0
98	20240806	170100	17063551000	297000	297000	297000	297000	0
99	20240806	170000	17063551000	297000	297000	297000	297000	0
100	20240806	165900	17063551000	297000	297000	297000	297000	0
101	20240806	165800	17063551000	297000	297000	297000	297000	0
102	20240806	165700	17063551000	297000	297000	297000	297000	0
103	20240806	165600	17063551000	297000	297000	297000	297000	0
104	20240806	165500	17063551000	297000	297000	297000	297000	0
105	20240806	165400	17063551000	297000	297000	297000	297000	0
106	20240806	165300	17063551000	297000	297000	297000	297000	0
107	20240806	165200	17063551000	297000	297000	297000	297000	0
108	20240806	165100	17063551000	297000	297000	297000	297000	0
109	20240806	165000	17063551000	297000	297000	297000	297000	0
110	20240806	164900	17063551000	297000	297000	297000	297000	0
111	20240806	164800	17063551000	297000	297000	297000	297000	0
112	20240806	164700	17063551000	297000	297000	297000	297000	0
113	20240806	164600	17063551000	297000	297000	297000	297000	0
114	20240806	164500	17063551000	297000	297000	297000	297000	0
115	20240806	164400	17063551000	297000	297000	297000	297000	0
116	20240806	164300	17063551000	297000	297000	297000	297000	0
117	20240806	164200	17063551000	297000	297000	297000	297000	0
118	20240806	164100	17063551000	297000	297000	297000	297000	0
119	20240806	164000	17063551000	297000	297000	297000	297000	0
120	20240806	163900	17063551000	297000	297000	297000	297000	0
121	20240806	163800	17063551000	297000	297000	297000	297000	0
122	20240806	163700	17063551000	297000	297000	297000	297000	1473
123	20240806	163600	17063551000	297000	297000	297000	297000	0
124	20240806	163500	17063551000	297000	297000	297000	297000	0
125	20240806	163400	17063551000	297000	297000	297000	297000	0
126	20240806	163300	17063551000	297000	297000	297000	297000	0
127	20240806	163200	17063551000	297000	297000	297000	297000	0
128	20240806	163100	17063551000	297000	297000	297000	297000	0
129	20240806	163000	17063551000	297000	297000	297000	297000	0
130	20240806	162900	17063551000	297000	297000	297000	297000	0
131	20240806	162800	17063551000	297000	297000	297000	297000	0
132	20240806	162700	17063551000	297000	297000	297000	297000	0
133	20240806	162600	17063551000	297000	297000	297000	297000	0
134	20240806	162500	17063551000	297000	297000	297000	297000	0
135	20240806	162400	17063551000	297000	297000	297000	297000	0
136	20240806	162300	17063551000	297000	297000	297000	297000	0
137	20240806	162200	17063551000	297000	297000	297000	297000	0
138	20240806	162100	17063551000	297000	297000	297000	297000	0
139	20240806	162000	17063551000	297000	297000	297000	297000	0
140	20240806	161900	17063551000	297000	297000	297000	297000	0
141	20240806	161800	17063551000	297000	297000	297000	297000	0
142	20240806	161700	17063551000	297000	297000	297000	297000	0
143	20240806	161600	17063551000	297000	297000	297000	297000	0
144	20240806	161500	17063551000	297000	297000	297000	297000	0
145	20240806	161400	17063551000	297000	297000	297000	297000	0
146	20240806	161300	17063551000	297000	297000	297000	297000	0
147	20240806	161200	17063551000	297000	297000	297000	297000	0
148	20240806	161100	17063551000	297000	297000	297000	297000	0
149	20240806	161000	17063551000	297000	297000	297000	297000	0
150	20240806	160900	17063551000	297000	297000	297000	297000	0
151	20240806	160800	17063551000	297000	297000	297000	297000	0
152	20240806	160700	17063551000	297000	297000	297000	297000	1473
153	20240806	160600	17063551000	297000	297000	297000	297000	0
154	20240806	160500	17063551000	297000	297000	297000	297000	0
155	20240806	160400	17063551000	297000	297000	297000	297000	0
156	20240806	160300	17063551000	297000	297000	297000	297000	0
157	20240806	160200	17063551000	297000	297000	297000	297000	0
158	20240806	160100	17063551000	297000	297000	297000	297000	0
159	20240806	160000	17063551000	297000	297000	297000	297000	0
160	20240806	155900	17063551000	297000	297000	297000	297000	0
161	20240806	155800	17063551000	297000	297000	297000	297000	0
162	20240806	155700	17063551000	297000	297000	297000	297000	0
163	20240806	155600	17063551000	297000	297000	297000	297000	0
164	20240806	155500	17063551000	297000	297000	297000	297000	0
165	20240806	155400	17063551000	297000	297000	297000	297000	0
166	20240806	155300	17063551000	297000	297000	297000	297000	0
167	20240806	155200	17063551000	297000	297000	297000	297000	0
168	20240806	155100	17063551000	297000	297000	297000	297000	0
169	20240806	155000	17063551000	297000	297000	297000	297000	0
170	20240806	154900	17063551000	297000	297000	297000	297000	0
171	20240806	154800	17063551000	297000	297000	297000	297000	0
172	20240806	154700	17063551000	297000	297000	297000	297000	0
173	20240806	154600	17063551000	297000	297000	297000	297000	0
174	20240806	154500	17063551000	297000	297000	297000	297000	0
175	20240806	154400	17063551000	297000	297000	297000	297000	0
176	20240806	154300	17063551000	297000	297000	297000	297000	0
177	20240806	154200	17063551000	297000	297000	297000	297000	0
178	20240806	154100	17063551000	297000	297000	297000	297000	0
179	20240806	154000	17063551000	297000	297000	297000	297000	0
180	20240806	153900	17063551000	297000	297000	297000	297000	0
181	20240806	153800	17063551000	297000	297000	297000	297000	0
182	20240806	153700	17063551000	297000	297000	297000	297000	1473
183	20240806	153600	17063551000	297000	297000	297000	297000	0
184	20240806	153500	17063551000	297000	297000	297000	297000	0
185	20240806	153400	17063551000	297000	297000	297000	297000	0
186	20240806	153300	17063551000	297000	297000	297000	297000	0
187	20240806	153200	17063551000	297000	297000	297000	297000	0
188	20240806	153100	17063551000	297000	297000	297000	297000	0
189	20240806	153000	17063551000	297000	297000	297000	297000	1473
190	20240806	152900	16626070000	297500	297500	297500	297500	0
191	20240806	152800	16626070000	297500	297500	297500	297500	0
192	20240806	152700	16626070000	297500	297500	297500	297500	0
193	20240806	152600	16626070000	297500	297500	297500	297500	0
194	20240806	152500	16626070000	297500	297500	297500	297500	0
195	20240806	152400	16626070000	297500	297500	297500	297500	0
196	20240806	152300	16626070000	297500	297500	297500	297500	0
197	20240806	152200	16626070000	297500	297500	297500	297500	0
198	20240806	152100	16626070000	297500	297500	297500	297500	0
199	20240806	152000	16626070000	297500	297500	297500	297500	0
200	20240806	151900	16626070000	297500	298000	298000	297500	55
201	20240806	151800	16609701000	298000	298000	298000	297500	40
202	20240806	151700	16597784500	298000	298000	299000	298000	150
203	20240806	151600	16553050500	298000	297500	298500	297000	240
204	20240806	151500	16481599500	297500	298000	298000	297500	90
205	20240806	151400	16454820500	298000	298000	299000	297500	38
206	20240806	151300	16443500500	298000	298500	299000	297500	87
207	20240806	151200	16417543000	298000	298000	299000	297500	86
208	20240806	151100	16391892000	298000	299000	299000	298000	128
209	20240806	151000	16353693000	299000	298500	299500	298500	43
210	20240806	150900	16340834000	299000	298500	300000	298500	70
211	20240806	150800	16319887000	298500	298000	299000	298000	68
212	20240806	150700	16299608500	299000	298500	300500	297500	98
213	20240806	150600	16270358000	299000	299000	300500	298000	274
214	20240806	150500	16188284500	299000	300000	300500	298500	343
215	20240806	150400	16085647000	299500	299000	300500	299000	636
216	20240806	150300	15894962500	299000	298000	299000	298000	78
217	20240806	150200	15871689500	298500	298500	298500	298000	50
218	20240806	150100	15856772500	298000	298500	298500	297500	27
219	20240806	150000	15848728000	298000	298000	298500	297000	59
220	20240806	145900	15831133500	298000	297500	298000	297500	56
221	20240806	145800	15814454500	298000	298000	298000	297500	60
222	20240806	145700	15796586000	298000	297000	298000	297000	113
223	20240806	145600	15762974000	297000	297000	297500	296500	52
224	20240806	145500	15747534000	297000	297000	297500	296500	64
225	20240806	145400	15728536500	297500	297000	297500	297000	602
226	20240806	145300	15549451500	297000	297000	297000	296500	67
227	20240806	145200	15529553500	296500	297500	297500	296500	393
228	20240806	145100	15412829000	297500	298000	298000	297500	43
229	20240806	145000	15400034500	297500	297500	297500	296500	137
230	20240806	144900	15359287000	297500	298000	298000	297000	66
231	20240806	144800	15339656500	297000	297000	297000	296500	32
232	20240806	144700	15330160000	297000	298000	298000	297000	51
233	20240806	144600	15314990500	298000	298000	298000	297500	51
234	20240806	144500	15299812500	298000	298500	298500	298000	31
235	20240806	144400	15290573500	298000	297000	298000	296500	58
236	20240806	144300	15273333000	297500	297000	297500	296500	104
237	20240806	144200	15242399000	297500	298000	298000	297000	31
238	20240806	144100	15233188000	298500	297000	298500	296500	47
239	20240806	144000	15219188000	298000	298000	298000	296500	552
240	20240806	143900	15055444500	297500	298000	298000	297500	35
241	20240806	143800	15045015500	298000	298000	298000	297500	25
242	20240806	143700	15037566000	298000	297500	298000	297500	24
243	20240806	143600	15030424000	297000	298000	298500	297000	46
244	20240806	143500	15016737500	298000	298000	298500	297500	39
245	20240806	143400	15005112500	298000	298000	298500	298000	649
246	20240806	143300	14811408500	298000	297000	298000	297000	162
247	20240806	143200	14763220500	297000	296500	297000	296500	28
248	20240806	143100	14754908500	297000	297500	297500	296500	63
249	20240806	143000	14736194500	297000	297500	297500	297000	41
250	20240806	142900	14724001500	297500	297500	298000	297000	32
251	20240806	142800	14714481000	297500	297000	298000	297000	49
252	20240806	142700	14699913000	297000	298000	298000	297000	56
253	20240806	142600	14683248000	297500	298000	298000	297500	33
254	20240806	142500	14673419000	298000	297000	298000	296000	83
255	20240806	142400	14648775000	297000	297500	297500	297000	28
256	20240806	142300	14640457000	297500	297500	297500	297000	65
257	20240806	142200	14621136000	297500	297500	297500	297500	33
258	20240806	142100	14611318500	297500	297000	297500	297000	24
259	20240806	142000	14604189500	297000	296500	297000	296500	27
260	20240806	141900	14596171000	296000	295500	296000	295500	54
261	20240806	141800	14580191000	295500	295500	295500	294000	57
262	20240806	141700	14563369500	295500	295500	296000	295500	35
263	20240806	141600	14553025500	296000	294500	296000	294500	16
264	20240806	141500	14548303500	295000	293000	295000	293000	101
265	20240806	141400	14518647500	293000	293500	293500	293000	159
266	20240806	141300	14472053000	293000	293000	293000	292500	168
267	20240806	141200	14422849000	293000	293500	294500	293000	83
268	20240806	141100	14398484500	294000	295500	295500	293000	159
269	20240806	141000	14351805500	295000	295000	295000	294000	136
270	20240806	140900	14311707000	294500	294500	294500	293500	35
271	20240806	140800	14301406500	294500	293500	294500	293500	19
272	20240806	140700	14295820500	293500	293500	294000	292500	61
273	20240806	140600	14277926000	293000	293500	294000	292000	1414
274	20240806	140500	13864749500	294000	294500	295500	294000	147
275	20240806	140400	13821472500	294000	294000	294000	293500	29
276	20240806	140300	13812951500	293500	296000	298000	293500	566
277	20240806	140200	13646084500	296000	295000	296000	295000	33
278	20240806	140100	13636330500	295500	295500	295500	295500	23
279	20240806	140000	13629534000	295000	295500	295500	295000	73
280	20240806	135900	13607974500	295000	296000	296000	295000	182
281	20240806	135800	13554255500	296000	295500	296000	295500	29
282	20240806	135700	13545682000	296000	295500	296000	295500	52
283	20240806	135600	13530293000	296000	296000	296500	295500	74
284	20240806	135500	13508390500	296500	297500	297500	296500	30
285	20240806	135400	13499493000	297500	296500	297500	296500	37
286	20240806	135300	13488505500	296500	298000	298000	296500	29
287	20240806	135200	13479895000	297500	296500	298000	296500	53
288	20240806	135100	13464143500	296500	297500	297500	296500	54
289	20240806	135000	13448106500	297500	298500	298500	297500	15
290	20240806	134900	13443638500	298500	298500	298500	298000	59
291	20240806	134800	13426033500	298500	298500	298500	297500	57
292	20240806	134700	13409058500	298000	298000	299500	298000	68
293	20240806	134600	13388757500	298000	299000	300500	297500	126
294	20240806	134500	13351102000	299500	299500	300500	298000	67
295	20240806	134400	13331026500	300500	300000	301000	299500	95
296	20240806	134300	13302478500	299000	299500	300000	299000	56
297	20240806	134200	13285688000	299500	300000	300500	299500	44
298	20240806	134100	13272485000	300000	299500	300500	298500	122
299	20240806	134000	13235934500	299500	300000	300000	299000	52
300	20240806	133900	13220359000	297500	298500	300000	297500	74
301	20240806	133800	13198231000	299500	298000	299500	298000	102
302	20240806	133700	13167718000	298000	299000	299500	298000	52
303	20240806	133600	13152162000	298000	298000	299500	298000	103
304	20240806	133500	13121398500	298000	297500	298000	296500	54
305	20240806	133400	13105321500	296000	295500	299500	295500	165
306	20240806	133300	13056277500	296000	299000	299500	296000	363
307	20240806	133200	12948302500	299000	300500	300500	298000	218
308	20240806	133100	12883111500	301000	300000	301000	300000	45
309	20240806	133000	12869596000	300000	300000	300500	300000	88
310	20240806	132900	12843186000	301000	299500	301000	299000	49
311	20240806	132800	12828494500	301000	302000	302000	299500	112
312	20240806	132700	12794784000	302000	301000	302000	301000	66
313	20240806	132600	12774873500	301000	301000	301000	300500	54
314	20240806	132500	12758620000	301000	301500	301500	300500	76
315	20240806	132400	12735746000	301500	300000	301500	299000	798
316	20240806	132300	12495756000	300000	299500	300000	299000	69
317	20240806	132200	12475078500	300000	298000	300000	298000	557
318	20240806	132100	12308475500	297000	297500	298500	297000	61
319	20240806	132000	12290282500	298500	298000	298500	297000	180
320	20240806	131900	12236631000	298000	297000	298000	296500	294
321	20240806	131800	12149271500	297000	296500	297000	296500	47
322	20240806	131700	12135314000	297000	296500	297000	296500	21
323	20240806	131600	12129086000	296500	296000	296500	296000	21
324	20240806	131500	12122866000	296500	297000	297000	296500	20
325	20240806	131400	12116935000	297000	297000	297000	296500	59
326	20240806	131300	12099422000	297000	296500	297000	296500	11
327	20240806	131200	12096157000	297000	296500	297000	296500	11
328	20240806	131100	12092895000	296500	296500	296500	296500	10
329	20240806	131000	12089930000	296500	296500	296500	296500	22
330	20240806	130900	12083407000	296500	296500	297000	296500	27
331	20240806	130800	12075398000	296500	297000	297000	296500	10
332	20240806	130700	12072431500	297000	297500	297500	297000	15
333	20240806	130600	12067976000	297000	296000	297000	296000	42
334	20240806	130500	12055508500	296500	297000	297000	296500	7
335	20240806	130400	12053432500	296000	297000	297000	296000	37
336	20240806	130300	12042444500	296500	296500	297000	296500	29
337	20240806	130200	12033845500	296500	297500	297500	296500	7
338	20240806	130100	12031769000	297500	297000	297500	297000	42
339	20240806	130000	12019294500	297000	296500	297500	296500	17
340	20240806	125900	12014246000	297000	297000	297000	297000	1
341	20240806	125800	12013949000	297000	296500	297000	296000	48
342	20240806	125700	11999703500	296500	297000	297000	296500	7
343	20240806	125600	11997625000	296500	297000	297500	296500	48
344	20240806	125500	11983369500	296500	295000	296500	295000	11
345	20240806	125400	11980114500	296000	297500	297500	295000	130
346	20240806	125300	11941661000	297500	297000	297500	297000	340
347	20240806	125200	11840518500	297000	297500	297500	297000	14
348	20240806	125100	11836354500	297000	297000	297000	297000	52
349	20240806	125000	11820910500	297500	297000	297500	297000	47
350	20240806	124900	11806929500	296500	297000	297000	296500	78
351	20240806	124800	11783769000	297000	297500	297500	296000	71
352	20240806	124700	11762666000	297000	297000	297000	297000	44
353	20240806	124600	11749598000	296500	296500	297000	296500	42
354	20240806	124500	11737131000	296500	295500	297000	295500	42
355	20240806	124400	11724679000	296500	296500	296500	296500	0
356	20240806	124300	11724679000	296500	296000	296500	296000	13
357	20240806	124200	11720830500	296500	297000	297000	296500	35
358	20240806	124100	11710437000	297000	297000	297000	296000	4
359	20240806	124000	11709250000	296000	296000	296500	296000	52
360	20240806	123900	11693856500	296000	296000	296000	295500	9
361	20240806	123800	11691193000	296000	296000	296000	295500	8
362	20240806	123700	11688826000	296500	296500	296500	296500	47
363	20240806	123600	11674890500	297000	296000	297000	296000	4
364	20240806	123500	11673705500	296500	296500	296500	296500	9
365	20240806	123400	11671037000	297500	296500	297500	296000	507
366	20240806	123300	11520648500	296500	296000	296500	296000	11
367	20240806	123200	11517388500	296500	296500	296500	296500	42
368	20240806	123100	11504935500	296500	296000	296500	296000	43
369	20240806	123000	11492192000	296500	296000	296500	296000	27
370	20240806	122900	11484189000	296500	296000	296500	296000	33
371	20240806	122800	11474412500	295500	296500	296500	295500	3
372	20240806	122700	11473525000	296000	296500	296500	296000	14
373	20240806	122600	11469379000	296500	296000	296500	296000	40
374	20240806	122500	11457520500	296500	296500	296500	296500	4
375	20240806	122400	11456334500	296500	296000	296500	295500	132
376	20240806	122300	11417263000	296000	296000	296000	295500	43
377	20240806	122200	11404552000	296000	296000	296000	296000	7
378	20240806	122100	11402480000	296000	295500	296000	295500	40
379	20240806	122000	11390657500	295500	295500	295500	295500	6
380	20240806	121900	11388884500	295000	295000	295500	295000	8
381	20240806	121800	11386522500	295000	295000	295000	295000	331
382	20240806	121700	11288877500	295000	295000	295000	295000	5
383	20240806	121600	11287402500	295000	294500	295500	294500	19
384	20240806	121500	11281799000	294500	294000	294500	294000	21
385	20240806	121400	11275618500	294000	295500	295500	294000	83
386	20240806	121300	11251135000	295000	294500	295000	294500	41
387	20240806	121200	11239050500	295000	295000	295000	294500	10
388	20240806	121100	11236104000	294500	295000	295000	294500	8
389	20240806	121000	11233744500	296000	295500	296000	294500	111
390	20240806	120900	11200976500	295500	295000	296000	294500	207
391	20240806	120800	11139793500	295000	294000	295000	294000	252
392	20240806	120700	11065604000	294000	294000	294000	293500	5
393	20240806	120600	11064134500	294000	294000	294000	294000	1
394	20240806	120500	11063840500	294500	292500	294500	292500	59
395	20240806	120400	11046522500	292000	292500	292500	292000	8
396	20240806	120300	11044183000	292500	292000	292500	292000	4
397	20240806	120200	11043013500	292000	291500	292000	291500	102
398	20240806	120100	11013230000	292000	292000	292000	292000	12
399	20240806	120000	11009726000	292500	293000	293000	292500	59
400	20240806	115900	10992449500	292500	293000	293000	292500	11
401	20240806	115800	10989227000	293500	293500	293500	293500	20
402	20240806	115700	10983357000	294000	293500	294000	293500	32
403	20240806	115600	10973962000	293500	293500	293500	293500	6
404	20240806	115500	10972201000	294000	293500	294000	293000	35
405	20240806	115400	10961927000	293500	293500	293500	293500	12
406	20240806	115300	10958405000	293500	293500	293500	293500	13
407	20240806	115200	10954589500	293000	293500	294000	293000	50
408	20240806	115100	10939912500	293000	293000	293000	293000	0
409	20240806	115000	10939912500	293000	293000	293000	293000	1
410	20240806	114900	10939619500	293500	293500	294000	292500	52
411	20240806	114800	10924346000	293500	293500	293500	293000	22
412	20240806	114700	10917889500	293500	293500	293500	293500	1
413	20240806	114600	10917596000	292500	292000	292500	292000	22
414	20240806	114500	10911161500	291500	291500	292500	291500	15
415	20240806	114400	10906781500	293000	293000	294000	293000	68
416	20240806	114300	10886836000	293000	293000	293000	292500	9
417	20240806	114200	10884199500	292500	292500	293000	292500	34
418	20240806	114100	10874250000	293000	293000	293000	292500	55
419	20240806	114000	10858143500	292500	293000	293000	292500	14
420	20240806	113900	10854042000	293000	293500	293500	293000	4
421	20240806	113800	10852868500	293000	291500	293000	291500	16
422	20240806	113700	10848184500	292000	292000	292000	292000	26
423	20240806	113600	10840592500	291000	291500	292500	291000	61
424	20240806	113500	10822783500	292000	292500	292500	292000	38
425	20240806	113400	10811685000	292500	292500	292500	292500	3
426	20240806	113300	10810807500	292000	292500	292500	292000	39
427	20240806	113200	10799400500	292000	292500	293500	292000	223
428	20240806	113100	10734093000	292500	292000	292500	292000	9
429	20240806	113000	10731461500	292000	292000	292000	292000	17
430	20240806	112900	10726497500	291500	291500	291500	291500	6
431	20240806	112800	10724748500	291000	292500	292500	291000	35
432	20240806	112700	10714515500	291500	292000	292000	291500	11
433	20240806	112600	10711307500	291500	290500	292000	290000	91
434	20240806	112500	10684837500	290500	290500	290500	290500	43
435	20240806	112400	10672346000	289500	289500	290000	289000	28
436	20240806	112300	10664234500	289000	290500	290500	289000	44
437	20240806	112200	10651487000	290500	290000	291000	290000	48
438	20240806	112100	10637534000	289500	290500	290500	289500	32
439	20240806	112000	10628252000	290500	290500	291500	290500	47
440	20240806	111900	10614592500	289000	290000	290000	289000	23
441	20240806	111800	10607933000	290000	292500	292500	290000	36
442	20240806	111700	10597440500	292500	291500	292500	291500	37
443	20240806	111600	10586635500	290500	291000	292000	290500	76
444	20240806	111500	10564511000	291000	290500	291000	290500	63
445	20240806	111400	10546207500	290500	290000	290500	290000	36
446	20240806	111300	10535751500	290000	290500	290500	290000	14
447	20240806	111200	10531691000	290500	291500	292000	290500	56
448	20240806	111100	10515381500	291000	291000	291000	291000	10
449	20240806	111000	10512471500	291000	290500	291000	290000	20
450	20240806	110900	10506656000	289500	292500	292500	289500	67
451	20240806	110800	10487120500	292500	293000	293000	292000	25
452	20240806	110700	10479804500	292500	293500	294000	292500	54
453	20240806	110600	10463980000	293500	294500	295000	293500	49
454	20240806	110500	10449534500	295000	295500	296000	295000	16
455	20240806	110400	10444809500	295000	295500	295500	295000	135
456	20240806	110300	10404917500	294500	295000	295500	294500	54
457	20240806	110200	10388993000	295500	293500	295500	293500	388
458	20240806	110100	10274788000	293500	293500	293500	293000	38
459	20240806	110000	10263636000	293000	293000	293500	293000	62
460	20240806	105900	10245456000	293000	292500	293000	292500	14
461	20240806	105800	10241358500	292000	291500	292500	291500	81
462	20240806	105700	10217708500	291500	291000	291500	291000	17
463	20240806	105600	10212759500	291500	291000	291500	291000	18
464	20240806	105500	10207520000	290500	290500	290500	290500	4
465	20240806	105400	10206358000	290500	290000	291000	290000	30
466	20240806	105300	10197653000	290500	291000	292500	290500	561
467	20240806	105200	10033864500	291000	291000	291000	291000	1
468	20240806	105100	10033573500	291000	290500	291000	290500	45
469	20240806	105000	10020496500	290500	290500	290500	289500	71
470	20240806	104900	9999889500	290000	289500	290000	289500	23
471	20240806	104800	9993221000	290000	288500	290000	288500	42
472	20240806	104700	9981086500	287500	287500	288000	287500	26
473	20240806	104600	9973609000	288000	288000	288000	287500	52
474	20240806	104500	9958633500	288000	288000	289000	287000	85
475	20240806	104400	9934097500	286000	288500	288500	286000	112
476	20240806	104300	9901834500	287500	286500	287500	285500	525
477	20240806	104200	9751595500	286500	287500	288500	286500	231
478	20240806	104100	9685167500	287500	287500	288500	287500	97
479	20240806	104000	9657255000	287500	289500	290000	287500	189
480	20240806	103900	9602712000	289000	289500	289500	288500	78
481	20240806	103800	9580158500	289500	289000	290000	288500	60
482	20240806	103700	9562801500	289500	289000	289500	289000	81
483	20240806	103600	9539391000	289000	288500	289000	288500	32
484	20240806	103500	9530157000	289000	289000	289500	289000	14
485	20240806	103400	9526109500	289500	289000	289500	289000	34
486	20240806	103300	9516267500	289000	288500	289000	288500	14
487	20240806	103200	9512222500	289000	289500	289500	289000	307
488	20240806	103100	9423453000	289000	289500	289500	289000	13
489	20240806	103000	9419690500	289500	290000	290000	289000	212
490	20240806	102900	9358267500	290000	290000	290500	290000	45
491	20240806	102800	9345201500	290500	290500	290500	290500	53
492	20240806	102700	9329805000	290500	292000	292000	290500	38
493	20240806	102600	9318733500	292000	291500	292000	291500	34
494	20240806	102500	9308806500	291500	291000	291500	291000	45
495	20240806	102400	9295689500	290500	292000	292000	290500	66
496	20240806	102300	9276459000	291500	291500	292000	291000	53
497	20240806	102200	9261015000	291500	291500	294000	291500	84
498	20240806	102100	9236454000	291500	292500	294000	291500	77
499	20240806	102000	9213868000	293500	291000	293500	290500	62
500	20240806	101900	9195793500	291000	291000	292000	291000	20
501	20240806	101800	9189969500	290500	292500	292500	290500	559
502	20240806	101700	9026993000	292500	293000	294000	292000	568
503	20240806	101600	8860967500	293000	294000	294000	293000	61
504	20240806	101500	8843049500	293500	293500	294000	293500	43
505	20240806	101400	8830427500	293500	295000	295500	293000	698
506	20240806	101300	8625475000	295000	294000	295500	294000	55
507	20240806	101200	8609236500	295500	294000	295500	293500	57
508	20240806	101100	8592470000	294000	294500	295000	294000	83
509	20240806	101000	8567997000	294500	294000	294500	294000	107
510	20240806	100900	8536489500	294000	294000	295000	294000	44
511	20240806	100800	8523544500	294000	295000	295000	294000	120
512	20240806	100700	8488173000	295000	296000	296000	295000	91
513	20240806	100600	8461272500	296000	298000	298000	296000	582
514	20240806	100500	8288353500	299500	298000	300000	298000	452
515	20240806	100400	8153488500	298000	298500	299000	298000	83
516	20240806	100300	8128706000	298500	298500	299000	298500	194
517	20240806	100200	8070788500	298500	298000	298500	298000	62
518	20240806	100100	8052291000	298000	298500	298500	297500	80
519	20240806	100000	8028453000	298500	299500	299500	298500	146
520	20240806	095900	7984831500	299000	299000	299500	298500	85
521	20240806	095800	7959421000	299000	300000	300000	299000	95
522	20240806	095700	7931005500	300000	300000	300500	300000	283
523	20240806	095600	7846065500	300500	301000	301000	300000	71
524	20240806	095500	7824730000	301000	299000	301000	299000	467
525	20240806	095400	7684729500	299000	298000	299000	298000	137
526	20240806	095300	7643821500	298000	296500	298000	296500	3
527	20240806	095200	7642929500	298000	297500	298500	297500	91
528	20240806	095100	7615832500	296000	296000	297500	296000	219
529	20240806	095000	7550793000	296000	296000	296500	296000	70
530	20240806	094900	7530072500	296000	296000	297000	295500	609
531	20240806	094800	7349493000	295000	294000	296000	293000	955
532	20240806	094700	7068045500	294000	292000	294000	292000	426
533	20240806	094600	6943188500	292000	291000	292000	291000	35
534	20240806	094500	6932985000	290500	290000	290500	289000	375
535	20240806	094400	6824225000	290000	291000	291000	289500	164
536	20240806	094300	6776629500	290500	291000	291000	290500	132
537	20240806	094200	6738276000	292000	291500	292000	291000	132
538	20240806	094100	6699803500	292500	291000	292500	291000	367
539	20240806	094000	6592929500	291000	293000	293000	291000	74
540	20240806	093900	6571317500	293500	293000	295000	293000	181
541	20240806	093800	6517992000	292500	293500	295000	292500	915
542	20240806	093700	6249267000	293500	292000	293500	291000	775
543	20240806	093600	6022695500	292500	290500	292500	290500	696
544	20240806	093500	5819745500	290500	289000	290500	288500	762
545	20240806	093400	5599158500	288000	289000	289000	288000	213
546	20240806	093300	5537799500	288500	288000	288500	288000	480
547	20240806	093200	5399372000	288000	286000	288000	285500	628
548	20240806	093100	5219380000	286000	286500	287000	286000	674
549	20240806	093000	5026336500	285500	286000	286000	285000	377
550	20240806	092900	4918589500	286000	287000	287500	285000	156
551	20240806	092800	4873953000	287500	287000	287500	286500	272
552	20240806	092700	4795839500	287000	288000	288500	286000	450
553	20240806	092600	4666613500	288000	286500	288000	286500	469
554	20240806	092500	4531794000	286500	285000	286500	284500	2068
555	20240806	092400	3941015000	285000	284500	285000	284000	117
556	20240806	092300	3907737500	284500	285000	285000	284000	534
557	20240806	092200	3755878000	285000	285500	286000	285000	370
558	20240806	092100	3650368000	285500	286000	286000	285500	65
559	20240806	092000	3631792000	286000	284500	286500	284000	1676
560	20240806	091900	3153941500	284000	284500	284500	284000	57
561	20240806	091800	3137743500	284500	283500	285000	283500	61
562	20240806	091700	3120441500	283500	285500	286000	283500	222
563	20240806	091600	3057116000	285500	283000	285500	283000	215
564	20240806	091500	2996116000	282500	283500	283500	281500	437
565	20240806	091400	2872986500	282500	283500	284000	282500	579
566	20240806	091300	2709139000	284500	284500	284500	283000	547
567	20240806	091200	2554127500	284500	285000	286000	283500	176
568	20240806	091100	2503976500	285000	284500	286000	283000	726
569	20240806	091000	2297284500	284500	279000	284500	279000	285
570	20240806	090900	2217167000	279000	280500	285500	279000	434
571	20240806	090800	2094786500	280000	282000	282000	277500	611
572	20240806	090700	1924393000	281000	285500	285500	281000	934
573	20240806	090600	1660375000	285500	291000	291000	285000	1188
574	20240806	090500	1319190500	291000	291000	291500	289500	285
575	20240806	090400	1236349500	291000	287500	291500	287000	1446
576	20240806	090300	817731500	287500	288000	289500	287000	265
577	20240806	090200	741303500	288000	286500	289000	286500	638
578	20240806	090100	557682500	286500	287500	290000	286000	694
579	20240806	090000	358207000	288000	289000	290000	287500	1239