KissMeData/010130/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185400	39268766000	498000	498000	498000	498000	2375
3	20240603	185300	39268766000	498000	498000	498000	498000	0
4	20240603	185200	39268766000	498000	498000	498000	498000	0
5	20240603	185100	39268766000	498000	498000	498000	498000	0
6	20240603	185000	39268766000	498000	498000	498000	498000	0
7	20240603	184900	39268766000	498000	498000	498000	498000	0
8	20240603	184800	39268766000	498000	498000	498000	498000	0
9	20240603	184700	39268766000	498000	498000	498000	498000	0
10	20240603	184600	39268766000	498000	498000	498000	498000	0
11	20240603	184500	39268766000	498000	498000	498000	498000	0
12	20240603	184400	39268766000	498000	498000	498000	498000	0
13	20240603	184300	39268766000	498000	498000	498000	498000	0
14	20240603	184200	39268766000	498000	498000	498000	498000	0
15	20240603	184100	39268766000	498000	498000	498000	498000	0
16	20240603	184000	39268766000	498000	498000	498000	498000	0
17	20240603	183900	39268766000	498000	498000	498000	498000	0
18	20240603	183800	39268766000	498000	498000	498000	498000	0
19	20240603	183700	39268766000	498000	498000	498000	498000	0
20	20240603	183600	39268766000	498000	498000	498000	498000	0
21	20240603	183500	39268766000	498000	498000	498000	498000	0
22	20240603	183400	39268766000	498000	498000	498000	498000	0
23	20240603	183300	39268766000	498000	498000	498000	498000	0
24	20240603	183200	39268766000	498000	498000	498000	498000	0
25	20240603	183100	39268766000	498000	498000	498000	498000	0
26	20240603	183000	39268766000	498000	498000	498000	498000	0
27	20240603	182900	39268766000	498000	498000	498000	498000	0
28	20240603	182800	39268766000	498000	498000	498000	498000	0
29	20240603	182700	39268766000	498000	498000	498000	498000	0
30	20240603	182600	39268766000	498000	498000	498000	498000	0
31	20240603	182500	39268766000	498000	498000	498000	498000	0
32	20240603	182400	39268766000	498000	498000	498000	498000	2375
33	20240603	182300	39268766000	498000	498000	498000	498000	0
34	20240603	182200	39268766000	498000	498000	498000	498000	0
35	20240603	182100	39268766000	498000	498000	498000	498000	0
36	20240603	182000	39268766000	498000	498000	498000	498000	0
37	20240603	181900	39268766000	498000	498000	498000	498000	0
38	20240603	181800	39268766000	498000	498000	498000	498000	0
39	20240603	181700	39268766000	498000	498000	498000	498000	0
40	20240603	181600	39268766000	498000	498000	498000	498000	0
41	20240603	181500	39268766000	498000	498000	498000	498000	0
42	20240603	181400	39268766000	498000	498000	498000	498000	0
43	20240603	181300	39268766000	498000	498000	498000	498000	0
44	20240603	181200	39268766000	498000	498000	498000	498000	0
45	20240603	181100	39268766000	498000	498000	498000	498000	0
46	20240603	181000	39268766000	498000	498000	498000	498000	0
47	20240603	180900	39268766000	498000	498000	498000	498000	0
48	20240603	180800	39268766000	498000	498000	498000	498000	0
49	20240603	180700	39268766000	498000	498000	498000	498000	0
50	20240603	180600	39268766000	498000	498000	498000	498000	0
51	20240603	180500	39268766000	498000	498000	498000	498000	0
52	20240603	180400	39268766000	498000	498000	498000	498000	0
53	20240603	180300	39268766000	498000	498000	498000	498000	0
54	20240603	180200	39268766000	498000	498000	498000	498000	0
55	20240603	180100	39268766000	498000	498000	498000	498000	0
56	20240603	180000	39268766000	498000	498000	498000	498000	0
57	20240603	175900	39268766000	498000	498000	498000	498000	0
58	20240603	175800	39268766000	498000	498000	498000	498000	0
59	20240603	175700	39268766000	498000	498000	498000	498000	0
60	20240603	175600	39268766000	498000	498000	498000	498000	0
61	20240603	175500	39268766000	498000	498000	498000	498000	0
62	20240603	175400	39268766000	498000	498000	498000	498000	2375
63	20240603	175300	39268766000	498000	498000	498000	498000	0
64	20240603	175200	39268766000	498000	498000	498000	498000	0
65	20240603	175100	39268766000	498000	498000	498000	498000	0
66	20240603	175000	39268766000	498000	498000	498000	498000	0
67	20240603	174900	39268766000	498000	498000	498000	498000	0
68	20240603	174800	39268766000	498000	498000	498000	498000	0
69	20240603	174700	39268766000	498000	498000	498000	498000	0
70	20240603	174600	39268766000	498000	498000	498000	498000	0
71	20240603	174500	39268766000	498000	498000	498000	498000	0
72	20240603	174400	39268766000	498000	498000	498000	498000	0
73	20240603	174300	39268766000	498000	498000	498000	498000	0
74	20240603	174200	39268766000	498000	498000	498000	498000	0
75	20240603	174100	39268766000	498000	498000	498000	498000	0
76	20240603	174000	39268766000	498000	498000	498000	498000	0
77	20240603	173900	39268766000	498000	498000	498000	498000	0
78	20240603	173800	39268766000	498000	498000	498000	498000	0
79	20240603	173700	39268766000	498000	498000	498000	498000	0
80	20240603	173600	39268766000	498000	498000	498000	498000	0
81	20240603	173500	39268766000	498000	498000	498000	498000	0
82	20240603	173400	39268766000	498000	498000	498000	498000	0
83	20240603	173300	39268766000	498000	498000	498000	498000	0
84	20240603	173200	39268766000	498000	498000	498000	498000	0
85	20240603	173100	39268766000	498000	498000	498000	498000	0
86	20240603	173000	39268766000	498000	498000	498000	498000	0
87	20240603	172900	39268766000	498000	498000	498000	498000	0
88	20240603	172800	39268766000	498000	498000	498000	498000	0
89	20240603	172700	39268766000	498000	498000	498000	498000	0
90	20240603	172600	39268766000	498000	498000	498000	498000	0
91	20240603	172500	39268766000	498000	498000	498000	498000	0
92	20240603	172400	39268766000	498000	498000	498000	498000	2375
93	20240603	172300	39268766000	498000	498000	498000	498000	0
94	20240603	172200	39268766000	498000	498000	498000	498000	0
95	20240603	172100	39268766000	498000	498000	498000	498000	0
96	20240603	172000	39268766000	498000	498000	498000	498000	0
97	20240603	171900	39268766000	498000	498000	498000	498000	0
98	20240603	171800	39268766000	498000	498000	498000	498000	0
99	20240603	171700	39268766000	498000	498000	498000	498000	0
100	20240603	171600	39268766000	498000	498000	498000	498000	0
101	20240603	171500	39268766000	498000	498000	498000	498000	0
102	20240603	171400	39268766000	498000	498000	498000	498000	0
103	20240603	171300	39268766000	498000	498000	498000	498000	0
104	20240603	171200	39268766000	498000	498000	498000	498000	0
105	20240603	171100	39268766000	498000	498000	498000	498000	0
106	20240603	171000	39268766000	498000	498000	498000	498000	0
107	20240603	170900	39268766000	498000	498000	498000	498000	0
108	20240603	170800	39268766000	498000	498000	498000	498000	0
109	20240603	170700	39268766000	498000	498000	498000	498000	0
110	20240603	170600	39268766000	498000	498000	498000	498000	0
111	20240603	170500	39268766000	498000	498000	498000	498000	0
112	20240603	170400	39268766000	498000	498000	498000	498000	0
113	20240603	170300	39268766000	498000	498000	498000	498000	0
114	20240603	170200	39268766000	498000	498000	498000	498000	0
115	20240603	170100	39268766000	498000	498000	498000	498000	0
116	20240603	170000	39268766000	498000	498000	498000	498000	0
117	20240603	165900	39268766000	498000	498000	498000	498000	0
118	20240603	165800	39268766000	498000	498000	498000	498000	0
119	20240603	165700	39268766000	498000	498000	498000	498000	0
120	20240603	165600	39268766000	498000	498000	498000	498000	0
121	20240603	165500	39268766000	498000	498000	498000	498000	0
122	20240603	165400	39268766000	498000	498000	498000	498000	2375
123	20240603	165300	39268766000	498000	498000	498000	498000	0
124	20240603	165200	39268766000	498000	498000	498000	498000	0
125	20240603	165100	39268766000	498000	498000	498000	498000	0
126	20240603	165000	39268766000	498000	498000	498000	498000	0
127	20240603	164900	39268766000	498000	498000	498000	498000	0
128	20240603	164800	39268766000	498000	498000	498000	498000	0
129	20240603	164700	39268766000	498000	498000	498000	498000	0
130	20240603	164600	39268766000	498000	498000	498000	498000	0
131	20240603	164500	39268766000	498000	498000	498000	498000	0
132	20240603	164400	39268766000	498000	498000	498000	498000	0
133	20240603	164300	39268766000	498000	498000	498000	498000	0
134	20240603	164200	39268766000	498000	498000	498000	498000	0
135	20240603	164100	39268766000	498000	498000	498000	498000	0
136	20240603	164000	39268766000	498000	498000	498000	498000	0
137	20240603	163900	39268766000	498000	498000	498000	498000	0
138	20240603	163800	39268766000	498000	498000	498000	498000	0
139	20240603	163700	39268766000	498000	498000	498000	498000	0
140	20240603	163600	39268766000	498000	498000	498000	498000	0
141	20240603	163500	39268766000	498000	498000	498000	498000	0
142	20240603	163400	39268766000	498000	498000	498000	498000	0
143	20240603	163300	39268766000	498000	498000	498000	498000	0
144	20240603	163200	39268766000	498000	498000	498000	498000	0
145	20240603	163100	39268766000	498000	498000	498000	498000	0
146	20240603	163000	39268766000	498000	498000	498000	498000	0
147	20240603	162900	39268766000	498000	498000	498000	498000	0
148	20240603	162800	39268766000	498000	498000	498000	498000	0
149	20240603	162700	39268766000	498000	498000	498000	498000	0
150	20240603	162600	39268766000	498000	498000	498000	498000	0
151	20240603	162500	39268766000	498000	498000	498000	498000	0
152	20240603	162400	39268766000	498000	498000	498000	498000	2375
153	20240603	162300	39268766000	498000	498000	498000	498000	0
154	20240603	162200	39268766000	498000	498000	498000	498000	0
155	20240603	162100	39268766000	498000	498000	498000	498000	0
156	20240603	162000	39268766000	498000	498000	498000	498000	0
157	20240603	161900	39268766000	498000	498000	498000	498000	0
158	20240603	161800	39268766000	498000	498000	498000	498000	0
159	20240603	161700	39268766000	498000	498000	498000	498000	0
160	20240603	161600	39268766000	498000	498000	498000	498000	0
161	20240603	161500	39268766000	498000	498000	498000	498000	0
162	20240603	161400	39268766000	498000	498000	498000	498000	0
163	20240603	161300	39268766000	498000	498000	498000	498000	0
164	20240603	161200	39268766000	498000	498000	498000	498000	0
165	20240603	161100	39268766000	498000	498000	498000	498000	0
166	20240603	161000	39268766000	498000	498000	498000	498000	0
167	20240603	160900	39268766000	498000	498000	498000	498000	0
168	20240603	160800	39268766000	498000	498000	498000	498000	0
169	20240603	160700	39268766000	498000	498000	498000	498000	0
170	20240603	160600	39268766000	498000	498000	498000	498000	0
171	20240603	160500	39268766000	498000	498000	498000	498000	0
172	20240603	160400	39268766000	498000	498000	498000	498000	0
173	20240603	160300	39268766000	498000	498000	498000	498000	0
174	20240603	160200	39268766000	498000	498000	498000	498000	0
175	20240603	160100	39268766000	498000	498000	498000	498000	0
176	20240603	160000	39268766000	498000	498000	498000	498000	0
177	20240603	155900	39268766000	498000	498000	498000	498000	0
178	20240603	155800	39268766000	498000	498000	498000	498000	0
179	20240603	155700	39268766000	498000	498000	498000	498000	0
180	20240603	155600	39268766000	498000	498000	498000	498000	0
181	20240603	155500	39268766000	498000	498000	498000	498000	0
182	20240603	155400	39268766000	498000	498000	498000	498000	2375
183	20240603	155300	39268766000	498000	498000	498000	498000	0
184	20240603	155200	39268766000	498000	498000	498000	498000	0
185	20240603	155100	39268766000	498000	498000	498000	498000	0
186	20240603	155000	39268766000	498000	498000	498000	498000	0
187	20240603	154900	39268766000	498000	498000	498000	498000	0
188	20240603	154800	39268766000	498000	498000	498000	498000	0
189	20240603	154700	39268766000	498000	498000	498000	498000	0
190	20240603	154600	39268766000	498000	498000	498000	498000	0
191	20240603	154500	39268766000	498000	498000	498000	498000	0
192	20240603	154400	39268766000	498000	498000	498000	498000	0
193	20240603	154300	39268766000	498000	498000	498000	498000	0
194	20240603	154200	39268766000	498000	498000	498000	498000	0
195	20240603	154100	39268766000	498000	498000	498000	498000	0
196	20240603	154000	39268766000	498000	498000	498000	498000	0
197	20240603	153900	39268766000	498000	498000	498000	498000	0
198	20240603	153800	39268766000	498000	498000	498000	498000	0
199	20240603	153700	39268766000	498000	498000	498000	498000	0
200	20240603	153600	39268766000	498000	498000	498000	498000	0
201	20240603	153500	39268766000	498000	498000	498000	498000	0
202	20240603	153400	39268766000	498000	498000	498000	498000	0
203	20240603	153300	39268766000	498000	498000	498000	498000	0
204	20240603	153200	39268766000	498000	498000	498000	498000	0
205	20240603	153100	39268766000	498000	498000	498000	498000	0
206	20240603	153000	39268766000	498000	498000	498000	498000	2375
207	20240603	152900	38086016000	497000	497000	497000	497000	0
208	20240603	152800	38086016000	497000	497000	497000	497000	0
209	20240603	152700	38086016000	497000	497000	497000	497000	0
210	20240603	152600	38086016000	497000	497000	497000	497000	0
211	20240603	152500	38086016000	497000	497000	497000	497000	0
212	20240603	152400	38086016000	497000	497000	497000	497000	0
213	20240603	152300	38086016000	497000	497000	497000	497000	0
214	20240603	152200	38086016000	497000	497000	497000	497000	0
215	20240603	152100	38086016000	497000	497000	497000	497000	0
216	20240603	152000	38086016000	497000	497000	497000	497000	0
217	20240603	151900	38086016000	497000	496500	497000	496500	99
218	20240603	151800	38036836500	497000	496500	497000	496000	118
219	20240603	151700	37978263500	496500	496500	497000	496000	534
220	20240603	151600	37713253000	497000	496500	497000	496500	94
221	20240603	151500	37666563000	496500	497000	497000	496500	87
222	20240603	151400	37623338500	497000	497000	497000	496000	82
223	20240603	151300	37582591500	497000	497000	497000	496000	137
224	20240603	151200	37514555500	496000	496000	497000	496000	530
225	20240603	151100	37251439000	496500	496000	496500	496000	82
226	20240603	151000	37210733000	496500	496000	496500	496000	284
227	20240603	150900	37069833500	496500	496500	497000	496000	166
228	20240603	150800	36987443500	496500	497000	497500	496500	228
229	20240603	150700	36874206500	496500	496500	497500	496000	217
230	20240603	150600	36766465000	496500	496000	497500	496000	256
231	20240603	150500	36639381500	496500	497000	497000	496000	200
232	20240603	150400	36540089500	496500	497500	497500	496500	171
233	20240603	150300	36455160000	497500	496500	497500	496000	237
234	20240603	150200	36337487500	496500	496000	496500	496000	223
235	20240603	150100	36226852500	496000	496500	497500	496000	302
236	20240603	150000	36076922500	496500	496000	497000	496000	346
237	20240603	145900	35905233500	496000	496000	496500	496000	241
238	20240603	145800	35785683500	496000	496000	496500	496000	268
239	20240603	145700	35652741000	496000	496000	496500	496000	219
240	20240603	145600	35544101500	496000	496500	496500	496000	296
241	20240603	145500	35397249000	496000	496000	497000	496000	176
242	20240603	145400	35309927500	496000	496500	497000	496000	187
243	20240603	145300	35217108000	496500	496500	497000	496500	138
244	20240603	145200	35148569500	496500	496500	497000	496500	115
245	20240603	145100	35091462000	496500	497000	497500	496500	130
246	20240603	145000	35026888500	496500	497000	497500	496500	78
247	20240603	144900	34988139000	497500	497000	497500	496500	62
248	20240603	144800	34957333500	497000	496500	497500	496500	65
249	20240603	144700	34925044500	496500	496000	497000	496000	90
250	20240603	144600	34880348000	496000	496000	497000	496000	73
251	20240603	144500	34844122500	496000	496500	497000	496000	106
252	20240603	144400	34791536000	496500	496500	497000	496500	71
253	20240603	144300	34756271000	496500	496500	497000	496500	85
254	20240603	144200	34714065000	497000	496500	497000	496000	86
255	20240603	144100	34671379500	496000	496000	496500	495500	82
256	20240603	144000	34630718000	496000	496000	496500	496000	106
257	20240603	143900	34578138500	496000	496000	496500	496000	100
258	20240603	143800	34528525500	496000	496000	496500	496000	104
259	20240603	143700	34476935000	496000	496000	496500	496000	90
260	20240603	143600	34432287000	496000	496500	497000	496000	108
261	20240603	143500	34378701500	496500	496000	497000	495500	121
262	20240603	143400	34318663000	495500	496000	496500	495500	94
263	20240603	143300	34272065000	496000	496500	497000	496000	116
264	20240603	143200	34214499000	497000	496000	497000	496000	115
265	20240603	143100	34157451500	496500	495500	497000	495500	113
266	20240603	143000	34101404500	495500	496000	496500	495500	149
267	20240603	142900	34027535000	496000	497000	497500	496000	134
268	20240603	142800	33960996000	497000	496500	497000	495500	242
269	20240603	142700	33840920000	496000	496000	496500	496000	140
270	20240603	142600	33771470500	496500	496500	497500	496000	173
271	20240603	142500	33685644500	498000	496000	498000	496000	131
272	20240603	142400	33620648000	496000	496000	496500	496000	188
273	20240603	142300	33527389500	496000	496000	496500	496000	160
274	20240603	142200	33448013500	496000	496000	496500	496000	150
275	20240603	142100	33373608000	496000	496500	496500	496000	129
276	20240603	142000	33309616500	496500	496500	497000	496000	170
277	20240603	141900	33225227000	497000	497000	497000	496500	137
278	20240603	141800	33157200500	496500	496500	497500	496500	183
279	20240603	141700	33066328000	496500	497000	498000	496500	239
280	20240603	141600	32947583500	497000	497000	497500	497000	158
281	20240603	141500	32869052000	497000	497000	498000	497000	167
282	20240603	141400	32786028500	497000	498000	498000	497000	81
283	20240603	141300	32745731000	497500	497500	498000	497500	105
284	20240603	141200	32693487000	497500	498500	499000	497500	90
285	20240603	141100	32648651500	499000	498500	499000	498000	130
286	20240603	141000	32583893000	498000	498000	499000	498000	90
287	20240603	140900	32539068000	498000	498000	498500	498000	124
288	20240603	140800	32477306000	498000	499000	499000	498000	107
289	20240603	140700	32423995500	499000	498500	499500	498500	95
290	20240603	140600	32376617500	499000	498500	499500	498500	136
291	20240603	140500	32308807000	499000	499500	499500	498500	205
292	20240603	140400	32206513000	500000	499500	500000	499000	94
293	20240603	140300	32159580500	499500	499000	500000	499000	127
294	20240603	140200	32096194500	499000	499000	499500	499000	102
295	20240603	140100	32045284000	499000	499500	499500	499000	103
296	20240603	140000	31993873500	499000	499500	500000	499000	122
297	20240603	135900	31932921000	499500	500000	501000	499500	85
298	20240603	135800	31890445000	501000	499500	501000	499500	113
299	20240603	135700	31833979500	499500	500000	501000	499500	117
300	20240603	135600	31775457000	500000	500000	501000	500000	122
301	20240603	135500	31714432000	500000	501000	501000	500000	97
302	20240603	135400	31665908000	501000	501000	502000	500000	136
303	20240603	135300	31597832000	501000	500000	501000	500000	174
304	20240603	135200	31510771000	500000	501000	501000	500000	210
305	20240603	135100	31405670000	500000	500000	501000	500000	87
306	20240603	135000	31362147000	500000	500000	501000	500000	139
307	20240603	134900	31292629000	500000	500000	501000	500000	120
308	20240603	134800	31232598000	500000	500000	501000	500000	121
309	20240603	134700	31172071000	500000	500000	501000	499500	181
310	20240603	134600	31081577000	500000	500000	501000	500000	111
311	20240603	134500	31026047000	501000	500000	501000	500000	111
312	20240603	134400	30970530000	501000	500000	501000	499500	80
313	20240603	134300	30930512000	500000	499500	500000	499000	131
314	20240603	134200	30865067000	499500	498500	500000	498500	353
315	20240603	134100	30688668000	499000	498500	499000	498000	87
316	20240603	134000	30645310500	498500	498500	499500	498500	112
317	20240603	133900	30589443000	499000	498000	499500	498000	226
318	20240603	133800	30476781000	497500	497000	498000	497000	82
319	20240603	133700	30435993000	497000	497000	497500	496500	183
320	20240603	133600	30345009000	496500	496500	497000	496500	109
321	20240603	133500	30290881000	497000	496500	497000	496500	99
322	20240603	133400	30241715500	497000	497500	497500	496500	79
323	20240603	133300	30202470000	497500	497000	497500	497000	87
324	20240603	133200	30159228500	497000	496000	497000	496000	284
325	20240603	133100	30018216500	496000	496000	496500	496000	145
326	20240603	133000	29946276000	496000	496000	496500	496000	67
327	20240603	132900	29913036500	496000	496000	496500	496000	92
328	20240603	132800	29867399000	496000	496500	496500	496000	79
329	20240603	132700	29828207000	496000	496000	496500	496000	62
330	20240603	132600	29797452500	496000	496000	496500	496000	77
331	20240603	132500	29759256000	496000	496000	496500	496000	95
332	20240603	132400	29712125500	496000	496000	496500	496000	82
333	20240603	132300	29671452000	496000	496000	496500	496000	111
334	20240603	132200	29616384500	496000	496000	496500	496000	96
335	20240603	132100	29568762500	496000	496000	496500	496000	96
336	20240603	132000	29521140000	496000	496000	496500	496000	56
337	20240603	131900	29493357000	496000	496500	496500	496000	90
338	20240603	131800	29448708000	496000	496500	496500	496000	93
339	20240603	131700	29402578000	496000	496000	496500	496000	84
340	20240603	131600	29360900000	496000	496000	496500	496000	95
341	20240603	131500	29313771000	496000	496000	496500	496000	72
342	20240603	131400	29278054500	496000	496000	496500	496000	68
343	20240603	131300	29244314000	496000	496000	496500	496000	100
344	20240603	131200	29194708500	496500	496000	496500	496000	95
345	20240603	131100	29147582500	496500	496500	496500	496000	77
346	20240603	131000	29109367500	496500	496500	497000	496000	70
347	20240603	130900	29074626500	496500	496500	497000	496500	92
348	20240603	130800	29028939500	496500	496500	497000	496500	78
349	20240603	130700	28990201500	496500	497000	497000	496500	81
350	20240603	130600	28949977000	497000	496500	497000	496500	55
351	20240603	130500	28922665000	496500	496500	497000	496500	75
352	20240603	130400	28885418500	496500	496500	497500	496500	306
353	20240603	130300	28733466000	496500	496500	497000	496500	112
354	20240603	130200	28677837000	497000	497000	497000	496500	89
355	20240603	130100	28633629500	497000	496000	497000	496000	99
356	20240603	130000	28584487000	496500	496500	496500	495500	82
357	20240603	125900	28543815000	496000	495500	496500	495500	200
358	20240603	125800	28444619500	496000	495500	496000	495500	344
359	20240603	125700	28274161000	495500	495500	496500	495500	94
360	20240603	125600	28227568000	495500	496000	496500	495500	101
361	20240603	125500	28177496000	495500	495500	496000	495500	156
362	20240603	125400	28100140500	495500	495000	496000	495000	198
363	20240603	125300	28002027500	495000	495500	495500	495000	76
364	20240603	125200	27964402500	495000	495000	495500	495000	163
365	20240603	125100	27883706500	495000	495000	495500	495000	66
366	20240603	125000	27851026000	495500	495000	495500	495000	129
367	20240603	124900	27787156000	495000	495000	495500	495000	105
368	20240603	124800	27735171500	495500	495000	495500	495000	224
369	20240603	124700	27624195000	495000	495000	495500	495000	114
370	20240603	124600	27567757000	495000	495000	495500	495000	122
371	20240603	124500	27507359500	495000	495000	495500	495000	69
372	20240603	124400	27473203500	495000	495500	495500	495000	69
373	20240603	124300	27439044000	495500	495000	495500	495000	98
374	20240603	124200	27390531000	495000	495000	495500	495000	167
375	20240603	124100	27307837000	495000	495000	495500	495000	117
376	20240603	124000	27249909000	495000	495000	495500	495000	569
377	20240603	123900	26968250000	495000	495000	495500	495000	281
378	20240603	123800	26829152000	495000	495000	495500	495000	101
379	20240603	123700	26779153000	495000	495000	495500	495000	54
380	20240603	123600	26752419500	495000	495000	495500	495000	96
381	20240603	123500	26704884000	495000	495000	495500	495000	102
382	20240603	123400	26654391500	495500	495000	495500	495000	68
383	20240603	123300	26620720000	495000	495000	495500	495000	86
384	20240603	123200	26578147500	495500	495000	495500	495000	112
385	20240603	123100	26522692500	495500	495500	495500	495000	74
386	20240603	123000	26486048500	495000	495500	496000	495000	226
387	20240603	122900	26374076000	495500	495500	496000	495500	107
388	20240603	122800	26321054000	495500	495500	496000	495500	139
389	20240603	122700	26252175000	495500	495500	496000	495500	67
390	20240603	122600	26218971000	495500	495500	496000	495500	110
391	20240603	122500	26164447000	495500	495000	496000	495000	134
392	20240603	122400	26098040000	495500	495500	496000	495000	76
393	20240603	122300	26060397000	495500	495000	496000	495000	120
394	20240603	122200	26000939500	495000	495000	495500	495000	100
395	20240603	122100	25951417000	495500	495000	495500	495000	75
396	20240603	122000	25914279000	495000	495500	496000	495000	83
397	20240603	121900	25873156000	495500	495500	496000	495500	53
398	20240603	121800	25846890000	495500	496000	496500	495500	192
399	20240603	121700	25751636000	496000	495500	496500	495500	233
400	20240603	121600	25636172500	495500	496000	496500	495500	71
401	20240603	121500	25600960000	496000	496000	496500	495500	129
402	20240603	121400	25536984000	496000	496000	496500	496000	83
403	20240603	121300	25495814000	496500	495500	496500	495500	100
404	20240603	121200	25446218500	495500	495500	496000	495500	74
405	20240603	121100	25409541500	495500	495500	496000	495500	73
406	20240603	121000	25373363500	495500	495500	496500	495500	157
407	20240603	120900	25295511000	495500	495500	496000	495500	202
408	20240603	120800	25195410500	495000	495500	496000	495000	104
409	20240603	120700	25143891000	495000	495500	495500	495000	81
410	20240603	120600	25103775000	495500	495500	496000	495000	122
411	20240603	120500	25043344000	495500	495500	496000	495500	94
412	20240603	120400	24996757000	496000	495500	496000	495000	71
413	20240603	120300	24961581000	495500	495500	496000	495500	132
414	20240603	120200	24896172000	495500	495500	496000	495500	211
415	20240603	120100	24791595000	496000	495500	496000	495500	108
416	20240603	120000	24738067500	495500	496000	496000	495500	219
417	20240603	115900	24629496500	496000	496000	496500	496000	177
418	20240603	115800	24541699500	496000	496000	496500	496000	241
419	20240603	115700	24422152500	496000	498000	498000	496000	1595
420	20240603	115600	23629546500	497500	497500	498000	497500	158
421	20240603	115500	23550908000	497500	497500	498000	497500	97
422	20240603	115400	23502638000	497500	497500	498000	497500	117
423	20240603	115300	23444422000	497500	497500	498000	497500	135
424	20240603	115200	23377251500	497500	497500	498000	497500	128
425	20240603	115100	23313553000	498000	497500	498000	497500	135
426	20240603	115000	23246383000	497500	497000	498000	497000	146
427	20240603	114900	23173769000	497000	497000	497500	497000	114
428	20240603	114800	23117107000	497000	497500	497500	497000	114
429	20240603	114700	23060436000	497500	497500	498000	497500	115
430	20240603	114600	23003221500	497500	497500	498000	497500	70
431	20240603	114500	22968394000	497500	497500	498000	497500	123
432	20240603	114400	22907195500	497500	497500	498000	497500	114
433	20240603	114300	22850477500	497500	497500	498000	497500	96
434	20240603	114200	22802707500	497500	498000	498500	497500	146
435	20240603	114100	22730010000	498000	498000	498500	498000	608
436	20240603	114000	22427223500	498000	498500	499000	498000	69
437	20240603	113900	22392835500	498500	499000	499000	498000	185
438	20240603	113800	22300640000	498500	498500	499000	498500	388
439	20240603	113700	22107219000	498500	498500	499000	498500	72
440	20240603	113600	22071320500	498500	499000	499500	498500	121
441	20240603	113500	22010941000	499500	499000	499500	499000	102
442	20240603	113400	21960041000	499000	499000	499500	499000	134
443	20240603	113300	21893160000	499000	499500	499500	499000	103
444	20240603	113200	21841760500	499000	499000	499500	499000	77
445	20240603	113100	21803331500	499000	499500	499500	499000	116
446	20240603	113000	21745436500	499000	499500	500000	499000	128
447	20240603	112900	21681526500	499500	500000	500000	499500	114
448	20240603	112800	21624574500	500000	499000	500000	499000	173
449	20240603	112700	21538166500	499000	499000	500000	498500	167
450	20240603	112600	21454794000	499000	499000	499500	498500	306
451	20240603	112500	21302158000	499500	499500	500000	499000	113
452	20240603	112400	21245760500	499000	499000	500000	499000	169
453	20240603	112300	21161404500	499000	499500	499500	499000	152
454	20240603	112200	21085507000	499000	499000	499500	499000	99
455	20240603	112100	21036104000	499000	498500	499500	498500	120
456	20240603	112000	20976208000	498500	499000	499500	498500	180
457	20240603	111900	20886371500	499000	499000	499500	498500	203
458	20240603	111800	20785055500	499000	498500	499000	498500	313
459	20240603	111700	20628965000	498500	499000	499000	498500	247
460	20240603	111600	20505746000	499000	499000	499500	499000	121
461	20240603	111500	20445364000	499000	499500	499500	499000	295
462	20240603	111400	20298134000	499000	499000	500000	499000	486
463	20240603	111300	20055429500	499000	500000	501000	499000	1032
464	20240603	111200	19539659000	500000	500000	501000	500000	220
465	20240603	111100	19429656000	500000	501000	501000	500000	94
466	20240603	111000	19382639000	500000	500000	501000	500000	234
467	20240603	110900	19265623000	500000	500000	501000	500000	100
468	20240603	110800	19215614000	500000	500000	501000	500000	100
469	20240603	110700	19165607000	500000	500000	501000	500000	476
470	20240603	110600	18927512000	500000	500000	501000	500000	204
471	20240603	110500	18825380000	500000	500000	501000	500000	109
472	20240603	110400	18770873000	500000	500000	501000	500000	95
473	20240603	110300	18723367000	500000	500000	501000	500000	210
474	20240603	110200	18618297000	500000	500000	501000	500000	106
475	20240603	110100	18565288000	500000	500000	501000	500000	138
476	20240603	110000	18496246000	500000	501000	501000	500000	138
477	20240603	105900	18427227000	500000	501000	501000	500000	487
478	20240603	105800	18183404000	501000	502000	502000	501000	140
479	20240603	105700	18113255000	502000	501000	502000	501000	235
480	20240603	105600	17995406000	501000	501000	502000	501000	124
481	20240603	105500	17933278000	501000	501000	502000	500000	302
482	20240603	105400	17781984000	500000	500000	501000	500000	163
483	20240603	105300	17700478000	500000	500000	501000	500000	276
484	20240603	105200	17562440000	500000	502000	502000	500000	1856
485	20240603	105100	16632118000	502000	502000	503000	502000	189
486	20240603	105000	16537237000	502000	502000	503000	502000	140
487	20240603	104900	16466950000	502000	502000	503000	502000	111
488	20240603	104800	16411219000	502000	502000	503000	502000	237
489	20240603	104700	16292190000	502000	502000	503000	502000	88
490	20240603	104600	16248012000	502000	503000	504000	502000	436
491	20240603	104500	16028665000	504000	503000	504000	503000	149
492	20240603	104400	15953706000	503000	503000	504000	503000	86
493	20240603	104300	15910446000	503000	503000	504000	503000	137
494	20240603	104200	15841532000	503000	503000	504000	503000	99
495	20240603	104100	15791707000	503000	503000	504000	503000	102
496	20240603	104000	15740397000	503000	503000	504000	503000	237
497	20240603	103900	15621177000	503000	503000	504000	503000	97
498	20240603	103800	15572381000	503000	503000	504000	503000	161
499	20240603	103700	15491358000	503000	503000	504000	503000	86
500	20240603	103600	15448096000	504000	503000	504000	503000	140
501	20240603	103500	15377654000	503000	503000	504000	503000	91
502	20240603	103400	15331877000	503000	504000	504000	503000	114
503	20240603	103300	15274512000	504000	503000	504000	503000	115
504	20240603	103200	15216664000	503000	504000	505000	503000	140
505	20240603	103100	15146184000	504000	504000	505000	504000	240
506	20240603	103000	15025211000	504000	503000	504000	503000	255
507	20240603	102900	14896854000	503000	503000	504000	503000	82
508	20240603	102800	14855606000	503000	503000	504000	503000	225
509	20240603	102700	14742389000	503000	503000	504000	503000	400
510	20240603	102600	14541181000	503000	503000	504000	503000	249
511	20240603	102500	14415913000	503000	503000	504000	503000	237
512	20240603	102400	14296680000	503000	503000	504000	503000	245
513	20240603	102300	14173412000	503000	505000	505000	503000	435
514	20240603	102200	13954141000	504000	504000	505000	504000	254
515	20240603	102100	13826121000	504000	506000	506000	504000	377
516	20240603	102000	13635846000	505000	505000	506000	504000	689
517	20240603	101900	13287959000	505000	505000	506000	505000	374
518	20240603	101800	13098863000	505000	504000	506000	504000	318
519	20240603	101700	12938315000	504000	504000	505000	504000	231
520	20240603	101600	12821888000	504000	504000	506000	504000	318
521	20240603	101500	12661339000	504000	504000	505000	504000	185
522	20240603	101400	12568095000	504000	504000	505000	504000	240
523	20240603	101300	12447117000	504000	504000	505000	503000	341
524	20240603	101200	12275419000	503000	504000	505000	503000	288
525	20240603	101100	12130306000	504000	504000	505000	504000	166
526	20240603	101000	12046629000	504000	504000	505000	503000	160
527	20240603	100900	11966053000	503000	503000	504000	503000	222
528	20240603	100800	11854309000	503000	503000	504000	503000	130
529	20240603	100700	11788873000	503000	504000	504000	503000	115
530	20240603	100600	11731021000	503000	503000	504000	503000	134
531	20240603	100500	11663617000	503000	503000	504000	503000	111
532	20240603	100400	11607779000	503000	503000	504000	503000	148
533	20240603	100300	11533312000	503000	503000	504000	503000	162
534	20240603	100200	11451798000	503000	503000	504000	503000	120
535	20240603	100100	11391429000	503000	503000	504000	503000	235
536	20240603	100000	11273200000	503000	503000	504000	503000	167
537	20240603	095900	11189171000	503000	503000	504000	503000	204
538	20240603	095800	11086489000	503000	503000	504000	503000	248
539	20240603	095700	10961739000	503000	503000	504000	503000	181
540	20240603	095600	10870688000	503000	503000	504000	503000	134
541	20240603	095500	10803283000	503000	503000	504000	503000	190
542	20240603	095400	10707712000	503000	504000	504000	503000	193
543	20240603	095300	10610563000	504000	505000	505000	503000	1093
544	20240603	095200	10059260000	505000	506000	506000	505000	353
545	20240603	095100	9880991000	505000	505000	506000	505000	144
546	20240603	095000	9808234000	505000	505000	506000	505000	154
547	20240603	094900	9730423000	505000	505000	506000	505000	158
548	20240603	094800	9650615000	505000	505000	506000	505000	158
549	20240603	094700	9570804000	505000	506000	506000	505000	574
550	20240603	094600	9280546000	506000	506000	507000	506000	236
551	20240603	094500	9161122000	506000	506000	507000	506000	219
552	20240603	094400	9050245000	506000	507000	507000	506000	86
553	20240603	094300	9006719000	506000	506000	507000	506000	193
554	20240603	094200	8909053000	506000	507000	508000	506000	1063
555	20240603	094100	8370079000	507000	506000	508000	506000	119
556	20240603	094000	8309749000	506000	506000	508000	506000	381
557	20240603	093900	8116758000	506000	507000	507000	505000	1571
558	20240603	093800	7321455000	507000	507000	508000	507000	200
559	20240603	093700	7220014000	507000	507000	508000	507000	158
560	20240603	093600	7139905000	508000	508000	508000	507000	1043
561	20240603	093500	6610291000	508000	509000	509000	508000	234
562	20240603	093400	6491257000	509000	509000	510000	509000	160
563	20240603	093300	6409816000	509000	509000	510000	508000	825
564	20240603	093200	5989948000	509000	510000	510000	509000	365
565	20240603	093100	5804012000	510000	509000	510000	509000	166
566	20240603	093000	5719436000	509000	509000	510000	509000	237
567	20240603	092900	5598702000	509000	510000	510000	509000	661
568	20240603	092800	5261729000	510000	510000	511000	510000	105
569	20240603	092700	5208176000	510000	511000	511000	510000	168
570	20240603	092600	5122382000	511000	512000	512000	511000	106
571	20240603	092500	5068195000	512000	510000	512000	510000	172
572	20240603	092400	4980268000	512000	511000	512000	510000	99
573	20240603	092300	4929654000	511000	511000	512000	510000	149
574	20240603	092200	4853559000	511000	510000	512000	510000	61
575	20240603	092100	4822407000	511000	511000	513000	511000	606
576	20240603	092000	4512596000	511000	511000	512000	511000	109
577	20240603	091900	4456880000	511000	512000	512000	511000	206
578	20240603	091800	4351528000	512000	511000	513000	511000	123
579	20240603	091700	4288542000	513000	511000	513000	511000	204
580	20240603	091600	4184193000	511000	510000	512000	510000	237
581	20240603	091500	4063094000	510000	511000	511000	510000	314
582	20240603	091400	3902902000	510000	511000	512000	510000	426
583	20240603	091300	3685315000	511000	513000	514000	511000	2710
584	20240603	091200	2295778000	514000	513000	514000	513000	578
585	20240603	091100	1999121000	513000	514000	514000	513000	722
586	20240603	091000	1628680000	514000	514000	515000	513000	742
587	20240603	090900	1247477000	515000	514000	515000	514000	42
588	20240603	090800	1225856000	514000	515000	515000	514000	91
589	20240603	090700	1179071000	515000	516000	516000	515000	289
590	20240603	090600	1030203000	516000	516000	516000	515000	144
591	20240603	090500	955950000	517000	515000	517000	514000	145
592	20240603	090400	881281000	517000	515000	517000	515000	500
593	20240603	090300	623515000	515000	516000	517000	515000	293
594	20240603	090200	472323000	516000	517000	517000	515000	295
595	20240603	090100	320020000	517000	517000	517000	516000	207
596	20240603	090000	213013000	517000	521000	521000	517000	400