KissMeData/299030/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	210900	34477624450	41150	41150	41150	41150	7039
3	20240624	210800	34477624450	41150	41150	41150	41150	0
4	20240624	210700	34477624450	41150	41150	41150	41150	0
5	20240624	210600	34477624450	41150	41150	41150	41150	0
6	20240624	210500	34477624450	41150	41150	41150	41150	0
7	20240624	210400	34477624450	41150	41150	41150	41150	0
8	20240624	210300	34477624450	41150	41150	41150	41150	0
9	20240624	210200	34477624450	41150	41150	41150	41150	0
10	20240624	210100	34477624450	41150	41150	41150	41150	0
11	20240624	210000	34477624450	41150	41150	41150	41150	0
12	20240624	205900	34477624450	41150	41150	41150	41150	0
13	20240624	205800	34477624450	41150	41150	41150	41150	0
14	20240624	205700	34477624450	41150	41150	41150	41150	0
15	20240624	205600	34477624450	41150	41150	41150	41150	0
16	20240624	205500	34477624450	41150	41150	41150	41150	0
17	20240624	205400	34477624450	41150	41150	41150	41150	0
18	20240624	205300	34477624450	41150	41150	41150	41150	0
19	20240624	205200	34477624450	41150	41150	41150	41150	0
20	20240624	205100	34477624450	41150	41150	41150	41150	0
21	20240624	205000	34477624450	41150	41150	41150	41150	0
22	20240624	204900	34477624450	41150	41150	41150	41150	0
23	20240624	204800	34477624450	41150	41150	41150	41150	0
24	20240624	204700	34477624450	41150	41150	41150	41150	0
25	20240624	204600	34477624450	41150	41150	41150	41150	0
26	20240624	204500	34477624450	41150	41150	41150	41150	0
27	20240624	204400	34477624450	41150	41150	41150	41150	0
28	20240624	204300	34477624450	41150	41150	41150	41150	0
29	20240624	204200	34477624450	41150	41150	41150	41150	0
30	20240624	204100	34477624450	41150	41150	41150	41150	0
31	20240624	204000	34477624450	41150	41150	41150	41150	0
32	20240624	203900	34477624450	41150	41150	41150	41150	7039
33	20240624	203800	34477624450	41150	41150	41150	41150	0
34	20240624	203700	34477624450	41150	41150	41150	41150	0
35	20240624	203600	34477624450	41150	41150	41150	41150	0
36	20240624	203500	34477624450	41150	41150	41150	41150	0
37	20240624	203400	34477624450	41150	41150	41150	41150	0
38	20240624	203300	34477624450	41150	41150	41150	41150	0
39	20240624	203200	34477624450	41150	41150	41150	41150	0
40	20240624	203100	34477624450	41150	41150	41150	41150	0
41	20240624	203000	34477624450	41150	41150	41150	41150	0
42	20240624	202900	34477624450	41150	41150	41150	41150	0
43	20240624	202800	34477624450	41150	41150	41150	41150	0
44	20240624	202700	34477624450	41150	41150	41150	41150	0
45	20240624	202600	34477624450	41150	41150	41150	41150	0
46	20240624	202500	34477624450	41150	41150	41150	41150	0
47	20240624	202400	34477624450	41150	41150	41150	41150	0
48	20240624	202300	34477624450	41150	41150	41150	41150	0
49	20240624	202200	34477624450	41150	41150	41150	41150	0
50	20240624	202100	34477624450	41150	41150	41150	41150	0
51	20240624	202000	34477624450	41150	41150	41150	41150	0
52	20240624	201900	34477624450	41150	41150	41150	41150	0
53	20240624	201800	34477624450	41150	41150	41150	41150	0
54	20240624	201700	34477624450	41150	41150	41150	41150	0
55	20240624	201600	34477624450	41150	41150	41150	41150	0
56	20240624	201500	34477624450	41150	41150	41150	41150	0
57	20240624	201400	34477624450	41150	41150	41150	41150	0
58	20240624	201300	34477624450	41150	41150	41150	41150	0
59	20240624	201200	34477624450	41150	41150	41150	41150	0
60	20240624	201100	34477624450	41150	41150	41150	41150	0
61	20240624	201000	34477624450	41150	41150	41150	41150	0
62	20240624	200900	34477624450	41150	41150	41150	41150	7039
63	20240624	200800	34477624450	41150	41150	41150	41150	0
64	20240624	200700	34477624450	41150	41150	41150	41150	0
65	20240624	200600	34477624450	41150	41150	41150	41150	0
66	20240624	200500	34477624450	41150	41150	41150	41150	0
67	20240624	200400	34477624450	41150	41150	41150	41150	0
68	20240624	200300	34477624450	41150	41150	41150	41150	0
69	20240624	200200	34477624450	41150	41150	41150	41150	0
70	20240624	200100	34477624450	41150	41150	41150	41150	0
71	20240624	200000	34477624450	41150	41150	41150	41150	0
72	20240624	195900	34477624450	41150	41150	41150	41150	0
73	20240624	195800	34477624450	41150	41150	41150	41150	0
74	20240624	195700	34477624450	41150	41150	41150	41150	0
75	20240624	195600	34477624450	41150	41150	41150	41150	0
76	20240624	195500	34477624450	41150	41150	41150	41150	0
77	20240624	195400	34477624450	41150	41150	41150	41150	0
78	20240624	195300	34477624450	41150	41150	41150	41150	0
79	20240624	195200	34477624450	41150	41150	41150	41150	0
80	20240624	195100	34477624450	41150	41150	41150	41150	0
81	20240624	195000	34477624450	41150	41150	41150	41150	0
82	20240624	194900	34477624450	41150	41150	41150	41150	0
83	20240624	194800	34477624450	41150	41150	41150	41150	0
84	20240624	194700	34477624450	41150	41150	41150	41150	0
85	20240624	194600	34477624450	41150	41150	41150	41150	0
86	20240624	194500	34477624450	41150	41150	41150	41150	0
87	20240624	194400	34477624450	41150	41150	41150	41150	0
88	20240624	194300	34477624450	41150	41150	41150	41150	0
89	20240624	194200	34477624450	41150	41150	41150	41150	0
90	20240624	194100	34477624450	41150	41150	41150	41150	0
91	20240624	194000	34477624450	41150	41150	41150	41150	0
92	20240624	193900	34477624450	41150	41150	41150	41150	7039
93	20240624	193800	34477624450	41150	41150	41150	41150	0
94	20240624	193700	34477624450	41150	41150	41150	41150	0
95	20240624	193600	34477624450	41150	41150	41150	41150	0
96	20240624	193500	34477624450	41150	41150	41150	41150	0
97	20240624	193400	34477624450	41150	41150	41150	41150	0
98	20240624	193300	34477624450	41150	41150	41150	41150	0
99	20240624	193200	34477624450	41150	41150	41150	41150	0
100	20240624	193100	34477624450	41150	41150	41150	41150	0
101	20240624	193000	34477624450	41150	41150	41150	41150	0
102	20240624	192900	34477624450	41150	41150	41150	41150	0
103	20240624	192800	34477624450	41150	41150	41150	41150	0
104	20240624	192700	34477624450	41150	41150	41150	41150	0
105	20240624	192600	34477624450	41150	41150	41150	41150	0
106	20240624	192500	34477624450	41150	41150	41150	41150	0
107	20240624	192400	34477624450	41150	41150	41150	41150	0
108	20240624	192300	34477624450	41150	41150	41150	41150	0
109	20240624	192200	34477624450	41150	41150	41150	41150	0
110	20240624	192100	34477624450	41150	41150	41150	41150	0
111	20240624	192000	34477624450	41150	41150	41150	41150	0
112	20240624	191900	34477624450	41150	41150	41150	41150	0
113	20240624	191800	34477624450	41150	41150	41150	41150	0
114	20240624	191700	34477624450	41150	41150	41150	41150	0
115	20240624	191600	34477624450	41150	41150	41150	41150	0
116	20240624	191500	34477624450	41150	41150	41150	41150	0
117	20240624	191400	34477624450	41150	41150	41150	41150	0
118	20240624	191300	34477624450	41150	41150	41150	41150	0
119	20240624	191200	34477624450	41150	41150	41150	41150	0
120	20240624	191100	34477624450	41150	41150	41150	41150	0
121	20240624	191000	34477624450	41150	41150	41150	41150	0
122	20240624	190900	34477624450	41150	41150	41150	41150	7039
123	20240624	190800	34477624450	41150	41150	41150	41150	0
124	20240624	190700	34477624450	41150	41150	41150	41150	0
125	20240624	190600	34477624450	41150	41150	41150	41150	0
126	20240624	190500	34477624450	41150	41150	41150	41150	0
127	20240624	190400	34477624450	41150	41150	41150	41150	0
128	20240624	190300	34477624450	41150	41150	41150	41150	0
129	20240624	190200	34477624450	41150	41150	41150	41150	0
130	20240624	190100	34477624450	41150	41150	41150	41150	0
131	20240624	190000	34477624450	41150	41150	41150	41150	0
132	20240624	185900	34477624450	41150	41150	41150	41150	0
133	20240624	185800	34477624450	41150	41150	41150	41150	0
134	20240624	185700	34477624450	41150	41150	41150	41150	0
135	20240624	185600	34477624450	41150	41150	41150	41150	0
136	20240624	185500	34477624450	41150	41150	41150	41150	0
137	20240624	185400	34477624450	41150	41150	41150	41150	0
138	20240624	185300	34477624450	41150	41150	41150	41150	0
139	20240624	185200	34477624450	41150	41150	41150	41150	0
140	20240624	185100	34477624450	41150	41150	41150	41150	0
141	20240624	185000	34477624450	41150	41150	41150	41150	0
142	20240624	184900	34477624450	41150	41150	41150	41150	0
143	20240624	184800	34477624450	41150	41150	41150	41150	0
144	20240624	184700	34477624450	41150	41150	41150	41150	0
145	20240624	184600	34477624450	41150	41150	41150	41150	0
146	20240624	184500	34477624450	41150	41150	41150	41150	0
147	20240624	184400	34477624450	41150	41150	41150	41150	0
148	20240624	184300	34477624450	41150	41150	41150	41150	0
149	20240624	184200	34477624450	41150	41150	41150	41150	0
150	20240624	184100	34477624450	41150	41150	41150	41150	0
151	20240624	184000	34477624450	41150	41150	41150	41150	0
152	20240624	183900	34477624450	41150	41150	41150	41150	7039
153	20240624	183800	34477624450	41150	41150	41150	41150	0
154	20240624	183700	34477624450	41150	41150	41150	41150	0
155	20240624	183600	34477624450	41150	41150	41150	41150	0
156	20240624	183500	34477624450	41150	41150	41150	41150	0
157	20240624	183400	34477624450	41150	41150	41150	41150	0
158	20240624	183300	34477624450	41150	41150	41150	41150	0
159	20240624	183200	34477624450	41150	41150	41150	41150	0
160	20240624	183100	34477624450	41150	41150	41150	41150	0
161	20240624	183000	34477624450	41150	41150	41150	41150	0
162	20240624	182900	34477624450	41150	41150	41150	41150	0
163	20240624	182800	34477624450	41150	41150	41150	41150	0
164	20240624	182700	34477624450	41150	41150	41150	41150	0
165	20240624	182600	34477624450	41150	41150	41150	41150	0
166	20240624	182500	34477624450	41150	41150	41150	41150	0
167	20240624	182400	34477624450	41150	41150	41150	41150	0
168	20240624	182300	34477624450	41150	41150	41150	41150	0
169	20240624	182200	34477624450	41150	41150	41150	41150	0
170	20240624	182100	34477624450	41150	41150	41150	41150	0
171	20240624	182000	34477624450	41150	41150	41150	41150	0
172	20240624	181900	34477624450	41150	41150	41150	41150	0
173	20240624	181800	34477624450	41150	41150	41150	41150	0
174	20240624	181700	34477624450	41150	41150	41150	41150	0
175	20240624	181600	34477624450	41150	41150	41150	41150	0
176	20240624	181500	34477624450	41150	41150	41150	41150	0
177	20240624	181400	34477624450	41150	41150	41150	41150	0
178	20240624	181300	34477624450	41150	41150	41150	41150	0
179	20240624	181200	34477624450	41150	41150	41150	41150	0
180	20240624	181100	34477624450	41150	41150	41150	41150	0
181	20240624	181000	34477624450	41150	41150	41150	41150	0
182	20240624	180900	34477624450	41150	41150	41150	41150	7039
183	20240624	180800	34477624450	41150	41150	41150	41150	0
184	20240624	180700	34477624450	41150	41150	41150	41150	0
185	20240624	180600	34477624450	41150	41150	41150	41150	0
186	20240624	180500	34477624450	41150	41150	41150	41150	0
187	20240624	180400	34477624450	41150	41150	41150	41150	0
188	20240624	180300	34477624450	41150	41150	41150	41150	0
189	20240624	180200	34477624450	41150	41150	41150	41150	0
190	20240624	180100	34477624450	41150	41150	41150	41150	0
191	20240624	180000	34477624450	41150	41150	41150	41150	0
192	20240624	175900	34477624450	41150	41150	41150	41150	0
193	20240624	175800	34477624450	41150	41150	41150	41150	0
194	20240624	175700	34477624450	41150	41150	41150	41150	0
195	20240624	175600	34477624450	41150	41150	41150	41150	0
196	20240624	175500	34477624450	41150	41150	41150	41150	0
197	20240624	175400	34477624450	41150	41150	41150	41150	0
198	20240624	175300	34477624450	41150	41150	41150	41150	0
199	20240624	175200	34477624450	41150	41150	41150	41150	0
200	20240624	175100	34477624450	41150	41150	41150	41150	0
201	20240624	175000	34477624450	41150	41150	41150	41150	0
202	20240624	174900	34477624450	41150	41150	41150	41150	0
203	20240624	174800	34477624450	41150	41150	41150	41150	0
204	20240624	174700	34477624450	41150	41150	41150	41150	0
205	20240624	174600	34477624450	41150	41150	41150	41150	0
206	20240624	174500	34477624450	41150	41150	41150	41150	0
207	20240624	174400	34477624450	41150	41150	41150	41150	0
208	20240624	174300	34477624450	41150	41150	41150	41150	0
209	20240624	174200	34477624450	41150	41150	41150	41150	0
210	20240624	174100	34477624450	41150	41150	41150	41150	0
211	20240624	174000	34477624450	41150	41150	41150	41150	0
212	20240624	173900	34477624450	41150	41150	41150	41150	7039
213	20240624	173800	34477624450	41150	41150	41150	41150	0
214	20240624	173700	34477624450	41150	41150	41150	41150	0
215	20240624	173600	34477624450	41150	41150	41150	41150	0
216	20240624	173500	34477624450	41150	41150	41150	41150	0
217	20240624	173400	34477624450	41150	41150	41150	41150	0
218	20240624	173300	34477624450	41150	41150	41150	41150	0
219	20240624	173200	34477624450	41150	41150	41150	41150	0
220	20240624	173100	34477624450	41150	41150	41150	41150	0
221	20240624	173000	34477624450	41150	41150	41150	41150	0
222	20240624	172900	34477624450	41150	41150	41150	41150	0
223	20240624	172800	34477624450	41150	41150	41150	41150	0
224	20240624	172700	34477624450	41150	41150	41150	41150	0
225	20240624	172600	34477624450	41150	41150	41150	41150	0
226	20240624	172500	34477624450	41150	41150	41150	41150	0
227	20240624	172400	34477624450	41150	41150	41150	41150	0
228	20240624	172300	34477624450	41150	41150	41150	41150	0
229	20240624	172200	34477624450	41150	41150	41150	41150	0
230	20240624	172100	34477624450	41150	41150	41150	41150	0
231	20240624	172000	34477624450	41150	41150	41150	41150	0
232	20240624	171900	34477624450	41150	41150	41150	41150	0
233	20240624	171800	34477624450	41150	41150	41150	41150	0
234	20240624	171700	34477624450	41150	41150	41150	41150	0
235	20240624	171600	34477624450	41150	41150	41150	41150	0
236	20240624	171500	34477624450	41150	41150	41150	41150	0
237	20240624	171400	34477624450	41150	41150	41150	41150	0
238	20240624	171300	34477624450	41150	41150	41150	41150	0
239	20240624	171200	34477624450	41150	41150	41150	41150	0
240	20240624	171100	34477624450	41150	41150	41150	41150	0
241	20240624	171000	34477624450	41150	41150	41150	41150	0
242	20240624	170900	34477624450	41150	41150	41150	41150	7039
243	20240624	170800	34477624450	41150	41150	41150	41150	0
244	20240624	170700	34477624450	41150	41150	41150	41150	0
245	20240624	170600	34477624450	41150	41150	41150	41150	0
246	20240624	170500	34477624450	41150	41150	41150	41150	0
247	20240624	170400	34477624450	41150	41150	41150	41150	0
248	20240624	170300	34477624450	41150	41150	41150	41150	0
249	20240624	170200	34477624450	41150	41150	41150	41150	0
250	20240624	170100	34477624450	41150	41150	41150	41150	0
251	20240624	170000	34477624450	41150	41150	41150	41150	0
252	20240624	165900	34477624450	41150	41150	41150	41150	0
253	20240624	165800	34477624450	41150	41150	41150	41150	0
254	20240624	165700	34477624450	41150	41150	41150	41150	0
255	20240624	165600	34477624450	41150	41150	41150	41150	0
256	20240624	165500	34477624450	41150	41150	41150	41150	0
257	20240624	165400	34477624450	41150	41150	41150	41150	0
258	20240624	165300	34477624450	41150	41150	41150	41150	0
259	20240624	165200	34477624450	41150	41150	41150	41150	0
260	20240624	165100	34477624450	41150	41150	41150	41150	0
261	20240624	165000	34477624450	41150	41150	41150	41150	0
262	20240624	164900	34477624450	41150	41150	41150	41150	0
263	20240624	164800	34477624450	41150	41150	41150	41150	0
264	20240624	164700	34477624450	41150	41150	41150	41150	0
265	20240624	164600	34477624450	41150	41150	41150	41150	0
266	20240624	164500	34477624450	41150	41150	41150	41150	0
267	20240624	164400	34477624450	41150	41150	41150	41150	0
268	20240624	164300	34477624450	41150	41150	41150	41150	0
269	20240624	164200	34477624450	41150	41150	41150	41150	0
270	20240624	164100	34477624450	41150	41150	41150	41150	0
271	20240624	164000	34477624450	41150	41150	41150	41150	0
272	20240624	163900	34477624450	41150	41150	41150	41150	7039
273	20240624	163800	34477624450	41150	41150	41150	41150	0
274	20240624	163700	34477624450	41150	41150	41150	41150	0
275	20240624	163600	34477624450	41150	41150	41150	41150	0
276	20240624	163500	34477624450	41150	41150	41150	41150	0
277	20240624	163400	34477624450	41150	41150	41150	41150	0
278	20240624	163300	34477624450	41150	41150	41150	41150	0
279	20240624	163200	34477624450	41150	41150	41150	41150	0
280	20240624	163100	34477624450	41150	41150	41150	41150	0
281	20240624	163000	34477624450	41150	41150	41150	41150	0
282	20240624	162900	34477624450	41150	41150	41150	41150	0
283	20240624	162800	34477624450	41150	41150	41150	41150	0
284	20240624	162700	34477624450	41150	41150	41150	41150	0
285	20240624	162600	34477624450	41150	41150	41150	41150	0
286	20240624	162500	34477624450	41150	41150	41150	41150	0
287	20240624	162400	34477624450	41150	41150	41150	41150	0
288	20240624	162300	34477624450	41150	41150	41150	41150	0
289	20240624	162200	34477624450	41150	41150	41150	41150	0
290	20240624	162100	34477624450	41150	41150	41150	41150	0
291	20240624	162000	34477624450	41150	41150	41150	41150	0
292	20240624	161900	34477624450	41150	41150	41150	41150	0
293	20240624	161800	34477624450	41150	41150	41150	41150	0
294	20240624	161700	34477624450	41150	41150	41150	41150	0
295	20240624	161600	34477624450	41150	41150	41150	41150	0
296	20240624	161500	34477624450	41150	41150	41150	41150	0
297	20240624	161400	34477624450	41150	41150	41150	41150	0
298	20240624	161300	34477624450	41150	41150	41150	41150	0
299	20240624	161200	34477624450	41150	41150	41150	41150	0
300	20240624	161100	34477624450	41150	41150	41150	41150	0
301	20240624	161000	34477624450	41150	41150	41150	41150	0
302	20240624	160900	34477624450	41150	41150	41150	41150	7039
303	20240624	160800	34477624450	41150	41150	41150	41150	0
304	20240624	160700	34477624450	41150	41150	41150	41150	0
305	20240624	160600	34477624450	41150	41150	41150	41150	0
306	20240624	160500	34477624450	41150	41150	41150	41150	0
307	20240624	160400	34477624450	41150	41150	41150	41150	0
308	20240624	160300	34477624450	41150	41150	41150	41150	0
309	20240624	160200	34477624450	41150	41150	41150	41150	0
310	20240624	160100	34477624450	41150	41150	41150	41150	0
311	20240624	160000	34477624450	41150	41150	41150	41150	0
312	20240624	155900	34477624450	41150	41150	41150	41150	0
313	20240624	155800	34477624450	41150	41150	41150	41150	0
314	20240624	155700	34477624450	41150	41150	41150	41150	0
315	20240624	155600	34477624450	41150	41150	41150	41150	0
316	20240624	155500	34477624450	41150	41150	41150	41150	0
317	20240624	155400	34477624450	41150	41150	41150	41150	0
318	20240624	155300	34477624450	41150	41150	41150	41150	0
319	20240624	155200	34477624450	41150	41150	41150	41150	0
320	20240624	155100	34477624450	41150	41150	41150	41150	0
321	20240624	155000	34477624450	41150	41150	41150	41150	0
322	20240624	154900	34477624450	41150	41150	41150	41150	0
323	20240624	154800	34477624450	41150	41150	41150	41150	0
324	20240624	154700	34477624450	41150	41150	41150	41150	0
325	20240624	154600	34477624450	41150	41150	41150	41150	0
326	20240624	154500	34477624450	41150	41150	41150	41150	0
327	20240624	154400	34477624450	41150	41150	41150	41150	0
328	20240624	154300	34477624450	41150	41150	41150	41150	0
329	20240624	154200	34477624450	41150	41150	41150	41150	0
330	20240624	154100	34477624450	41150	41150	41150	41150	0
331	20240624	154000	34477624450	41150	41150	41150	41150	0
332	20240624	153900	34477624450	41150	41150	41150	41150	7039
333	20240624	153800	34477624450	41150	41150	41150	41150	0
334	20240624	153700	34477624450	41150	41150	41150	41150	0
335	20240624	153600	34477624450	41150	41150	41150	41150	0
336	20240624	153500	34477624450	41150	41150	41150	41150	0
337	20240624	153400	34477624450	41150	41150	41150	41150	0
338	20240624	153300	34477624450	41150	41150	41150	41150	0
339	20240624	153200	34477624450	41150	41150	41150	41150	0
340	20240624	153100	34477624450	41150	41150	41150	41150	0
341	20240624	153000	34477624450	41150	41150	41150	41150	7039
342	20240624	152900	34187969600	41150	41150	41150	41150	0
343	20240624	152800	34187969600	41150	41150	41150	41150	0
344	20240624	152700	34187969600	41150	41150	41150	41150	0
345	20240624	152600	34187969600	41150	41150	41150	41150	0
346	20240624	152500	34187969600	41150	41150	41150	41150	0
347	20240624	152400	34187969600	41150	41150	41150	41150	0
348	20240624	152300	34187969600	41150	41150	41150	41150	0
349	20240624	152200	34187969600	41150	41150	41150	41150	0
350	20240624	152100	34187969600	41150	41150	41150	41150	0
351	20240624	152000	34187969600	41150	41150	41150	41150	0
352	20240624	151900	34187969600	41150	41200	41200	41050	3005
353	20240624	151800	34064467350	41200	41100	41200	41100	1321
354	20240624	151700	34010114950	41100	41200	41250	41100	1429
355	20240624	151600	33951272650	41200	41250	41250	41150	2367
356	20240624	151500	33853749250	41250	41250	41300	41200	2167
357	20240624	151400	33764399450	41250	41250	41300	41200	594
358	20240624	151300	33739903550	41300	41250	41300	41200	1494
359	20240624	151200	33678319250	41250	41300	41350	41200	1664
360	20240624	151100	33609673950	41300	41200	41400	41200	2241
361	20240624	151000	33517147600	41200	41100	41250	41050	367
362	20240624	150900	33502032800	41000	41050	41200	41000	3766
363	20240624	150800	33347242000	41050	41000	41100	41000	975
364	20240624	150700	33307229950	41000	41150	41150	41000	5079
365	20240624	150600	33098788450	41150	41150	41150	41100	689
366	20240624	150500	33070451000	41100	41200	41300	41100	1884
367	20240624	150400	32992841100	41300	41400	41400	41200	2554
368	20240624	150300	32887371800	41400	41350	41450	41300	1578
369	20240624	150200	32822046150	41400	41400	41400	41300	988
370	20240624	150100	32781200300	41400	41250	41400	41250	1382
371	20240624	150000	32724107850	41250	41350	41400	41250	622
372	20240624	145900	32698418400	41350	41400	41400	41300	1459
373	20240624	145800	32638057150	41400	41500	41500	41400	882
374	20240624	145700	32601492450	41500	41500	41500	41400	1136
375	20240624	145600	32554384050	41500	41450	41500	41400	1156
376	20240624	145500	32506464600	41450	41300	41500	41300	2804
377	20240624	145400	32390333350	41300	41250	41300	41250	436
378	20240624	145300	32372341900	41250	41300	41300	41250	283
379	20240624	145200	32360661500	41250	41300	41300	41200	685
380	20240624	145100	32332411000	41250	41300	41350	41250	1732
381	20240624	145000	32260883400	41350	41350	41350	41300	516
382	20240624	144900	32239559550	41350	41200	41400	41200	3949
383	20240624	144800	32076458850	41200	41200	41200	41150	757
384	20240624	144700	32045278150	41200	41200	41200	41150	1297
385	20240624	144600	31991862100	41200	41150	41250	41150	1005
386	20240624	144500	31950448800	41150	41100	41200	41050	859
387	20240624	144400	31915130800	41100	41100	41100	41000	2041
388	20240624	144300	31831358550	41100	41000	41100	41000	1711
389	20240624	144200	31761123800	41000	40700	41000	40700	2006
390	20240624	144100	31679082400	40700	40950	41050	40550	7337
391	20240624	144000	31380260650	40950	41200	41250	40900	7133
392	20240624	143900	31087763850	41050	41250	41300	41050	4762
393	20240624	143800	30891572750	41250	41000	41300	40900	3949
394	20240624	143700	30729281700	41000	41100	41100	40700	7796
395	20240624	143600	30410766350	41050	41350	41350	40950	8588
396	20240624	143500	30057851800	41350	41500	41500	41300	5159
397	20240624	143400	29844486800	41500	41650	41650	41450	4217
398	20240624	143300	29669395900	41700	41850	42000	41550	4444
399	20240624	143200	29483911400	41900	41950	42050	41800	2623
400	20240624	143100	29374098550	42000	42050	42100	41800	7951
401	20240624	143000	29040685000	42050	42200	42200	42050	364
402	20240624	142900	29025368000	42150	42150	42200	42050	535
403	20240624	142800	29002845850	42000	42100	42150	42000	1374
404	20240624	142700	28945041850	42150	42100	42200	42050	382
405	20240624	142600	28928951400	42100	42150	42200	42000	10005
406	20240624	142500	28508312200	42150	42350	42350	42150	5574
407	20240624	142400	28272808150	42300	42350	42350	42300	782
408	20240624	142300	28239696500	42350	42350	42400	42350	629
409	20240624	142200	28213048200	42400	42300	42400	42300	711
410	20240624	142100	28182962250	42300	42350	42400	42300	273
411	20240624	142000	28171401350	42350	42400	42450	42350	492
412	20240624	141900	28150544200	42450	42450	42450	42450	256
413	20240624	141800	28139677000	42400	42350	42450	42300	1147
414	20240624	141700	28091121700	42300	42450	42450	42300	668
415	20240624	141600	28062832900	42450	42400	42450	42350	883
416	20240624	141500	28025394250	42400	42450	42500	42400	631
417	20240624	141400	27998624900	42450	42450	42450	42400	652
418	20240624	141300	27970955300	42450	42450	42500	42450	592
419	20240624	141200	27945818100	42450	42450	42500	42450	1047
420	20240624	141100	27901369950	42450	42500	42500	42450	341
421	20240624	141000	27886880550	42500	42500	42500	42500	89
422	20240624	140900	27883098050	42500	42600	42600	42500	955
423	20240624	140800	27842478250	42600	42600	42600	42550	136
424	20240624	140700	27836687100	42600	42700	42700	42600	489
425	20240624	140600	27815838350	42650	42600	42650	42600	709
426	20240624	140500	27785600150	42650	42600	42650	42550	705
427	20240624	140400	27755561700	42600	42550	42600	42550	941
428	20240624	140300	27715494550	42550	42450	42550	42400	896
429	20240624	140200	27677427100	42350	42350	42400	42350	184
430	20240624	140100	27669627650	42350	42250	42350	42250	1586
431	20240624	140000	27602587000	42250	42250	42300	42200	1589
432	20240624	135900	27535471200	42250	42250	42250	42200	1971
433	20240624	135800	27452213550	42250	42300	42300	42200	476
434	20240624	135700	27432105350	42250	42300	42350	42250	876
435	20240624	135600	27395077300	42300	42300	42350	42250	1937
436	20240624	135500	27313158950	42300	42450	42450	42300	2378
437	20240624	135400	27212512700	42400	42350	42450	42350	386
438	20240624	135300	27196154100	42350	42400	42450	42350	1471
439	20240624	135200	27133828800	42400	42450	42500	42350	3683
440	20240624	135100	26977611300	42450	42550	42550	42450	2030
441	20240624	135000	26891370900	42550	42500	42550	42500	152
442	20240624	134900	26884905400	42500	42500	42550	42500	499
443	20240624	134800	26863683750	42500	42550	42550	42450	2144
444	20240624	134700	26772631700	42550	42500	42550	42500	87
445	20240624	134600	26768931950	42500	42550	42550	42500	1494
446	20240624	134500	26705423700	42550	42550	42550	42450	4012
447	20240624	134400	26534921800	42550	42550	42550	42500	746
448	20240624	134300	26503188500	42550	42500	42550	42500	688
449	20240624	134200	26473947050	42500	42550	42550	42500	1061
450	20240624	134100	26428840000	42550	42550	42550	42500	2110
451	20240624	134000	26339081150	42550	42600	42600	42550	997
452	20240624	133900	26296651450	42600	42750	42750	42500	12065
453	20240624	133800	25782654350	42750	42800	42800	42750	1213
454	20240624	133700	25730796850	42800	42750	42800	42750	87
455	20240624	133600	25727077550	42750	42700	42750	42700	197
456	20240624	133500	25718662450	42700	42750	42750	42700	290
457	20240624	133400	25706266200	42750	42750	42750	42700	82
458	20240624	133300	25702762100	42750	42750	42750	42700	558
459	20240624	133200	25678910550	42750	42750	42750	42700	493
460	20240624	133100	25657836000	42750	42700	42750	42700	808
461	20240624	133000	25623332100	42750	42750	42750	42700	382
462	20240624	132900	25607002750	42750	42800	42800	42750	751
463	20240624	132800	25574878900	42800	42850	42850	42800	439
464	20240624	132700	25556073950	42850	42800	42850	42750	113
465	20240624	132600	25551242500	42800	42750	42800	42750	1104
466	20240624	132500	25503992600	42750	42800	42800	42750	154
467	20240624	132400	25497406550	42800	42800	42800	42800	37
468	20240624	132300	25495822950	42800	42800	42800	42750	146
469	20240624	132200	25489575550	42800	42850	42850	42750	522
470	20240624	132100	25467253400	42800	42800	42800	42750	183
471	20240624	132000	25459422150	42800	42750	42800	42750	381
472	20240624	131900	25443125700	42800	42850	42850	42800	676
473	20240624	131800	25414192850	42850	42800	42850	42800	90
474	20240624	131700	25410340750	42800	42800	42800	42800	182
475	20240624	131600	25402551150	42800	42850	42850	42800	256
476	20240624	131500	25391590200	42850	42800	42850	42800	543
477	20240624	131400	25368327100	42800	42800	42800	42800	61
478	20240624	131300	25365716300	42800	42800	42800	42800	143
479	20240624	131200	25359595900	42750	42800	42800	42750	180
480	20240624	131100	25351893100	42800	42800	42800	42750	759
481	20240624	131000	25319420050	42800	42750	42800	42750	198
482	20240624	130900	25310954800	42750	42700	42750	42700	313
483	20240624	130800	25297578450	42700	42700	42700	42700	277
484	20240624	130700	25285750550	42700	42750	42800	42700	541
485	20240624	130600	25262644200	42750	42750	42800	42700	214
486	20240624	130500	25253496150	42750	42700	42800	42700	950
487	20240624	130400	25212874800	42700	42700	42700	42650	188
488	20240624	130300	25204848400	42700	42700	42800	42650	372
489	20240624	130200	25188962900	42850	42850	42900	42650	7548
490	20240624	130100	24866434600	42900	42900	42900	42850	2515
491	20240624	130000	24758661150	42900	42900	42900	42850	770
492	20240624	125900	24725632800	42900	42850	42900	42850	186
493	20240624	125800	24717661650	42900	42900	42900	42850	233
494	20240624	125700	24707667650	42900	42900	42900	42850	199
495	20240624	125600	24699132200	42900	42900	42900	42900	460
496	20240624	125500	24679398200	42900	42900	42900	42850	605
497	20240624	125400	24653472650	42900	42850	42900	42850	528
498	20240624	125300	24630843650	42800	42800	42850	42800	169
499	20240624	125200	24623606700	42850	42800	42850	42800	98
500	20240624	125100	24619409400	42800	42800	42900	42800	901
501	20240624	125000	24580825850	42800	42900	42900	42800	596
502	20240624	124900	24555287900	42900	42950	42950	42850	331
503	20240624	124800	24541086550	42950	42900	42950	42900	553
504	20240624	124700	24517355850	42950	42950	42950	42900	140
505	20240624	124600	24511345050	42950	42950	42950	42900	451
506	20240624	124500	24491986150	42900	42850	42950	42850	149
507	20240624	124400	24485588750	42850	42850	42950	42850	534
508	20240624	124300	24462689250	42900	42900	42950	42900	432
509	20240624	124200	24444154450	42900	42850	42900	42850	348
510	20240624	124100	24429229050	42900	42900	42900	42850	251
511	20240624	124000	24418472050	42900	42900	42900	42850	84
512	20240624	123900	24414869650	42900	42900	42900	42850	1052
513	20240624	123800	24369740150	42900	42850	42900	42850	50
514	20240624	123700	24367595450	42850	42850	42850	42800	516
515	20240624	123600	24345485150	42850	42800	42850	42800	294
516	20240624	123500	24332899500	42800	42850	42900	42800	209
517	20240624	123400	24323944550	42850	42850	42850	42750	194
518	20240624	123300	24315634100	42850	42850	42850	42750	1198
519	20240624	123200	24264357550	42850	42850	42850	42800	316
520	20240624	123100	24250819600	42800	42800	42850	42800	121
521	20240624	123000	24245638750	42800	42900	42900	42800	95
522	20240624	122900	24241565050	42850	42850	42900	42850	161
523	20240624	122800	24234663050	42850	42800	42850	42750	441
524	20240624	122700	24215774300	42800	42850	42850	42800	59
525	20240624	122600	24213249050	42850	42800	42850	42750	261
526	20240624	122500	24202086600	42800	42750	42800	42700	692
527	20240624	122400	24172503750	42750	42700	42750	42700	590
528	20240624	122300	24147302850	42700	42850	42850	42700	863
529	20240624	122200	24110409700	42850	42800	42850	42750	267
530	20240624	122100	24098982450	42750	42800	42800	42750	343
531	20240624	122000	24084305250	42800	42750	42800	42750	187
532	20240624	121900	24076302800	42800	42800	42800	42750	101
533	20240624	121800	24071980350	42800	42800	42800	42750	166
534	20240624	121700	24064881650	42800	42750	42800	42750	688
535	20240624	121600	24035468850	42750	42800	42800	42750	185
536	20240624	121500	24027555400	42750	42750	42800	42750	314
537	20240624	121400	24014124300	42750	42800	42850	42750	515
538	20240624	121300	23992082800	42750	42800	42800	42700	344
539	20240624	121200	23977384350	42750	42800	42800	42700	1610
540	20240624	121100	23908615250	42800	42850	42850	42800	916
541	20240624	121000	23869404600	42850	42850	42850	42850	295
542	20240624	120900	23856763850	42850	42850	42850	42800	351
543	20240624	120800	23841724850	42850	42850	42850	42800	34
544	20240624	120700	23840269300	42850	42850	42850	42800	150
545	20240624	120600	23833847800	42850	42750	42900	42700	641
546	20240624	120500	23806437350	42750	42700	42750	42700	709
547	20240624	120400	23776145750	42700	42700	42750	42650	984
548	20240624	120300	23734123650	42650	42750	42750	42650	962
549	20240624	120200	23693046200	42750	42700	42750	42700	457
550	20240624	120100	23673525650	42700	42750	42750	42700	2219
551	20240624	120000	23578772500	42750	42700	42750	42700	1068
552	20240624	115900	23533141850	42750	42700	42750	42700	664
553	20240624	115800	23504762100	42750	42750	42750	42750	147
554	20240624	115700	23498477850	42750	42750	42750	42700	324
555	20240624	115600	23484629850	42750	42750	42750	42700	1302
556	20240624	115500	23428979350	42750	42700	42750	42700	110
557	20240624	115400	23424281150	42700	42700	42750	42700	249
558	20240624	115300	23413646700	42700	42800	42800	42700	1060
559	20240624	115200	23368356500	42750	42850	42850	42750	255
560	20240624	115100	23357446750	42800	43000	43000	42800	124
561	20240624	115000	23352134000	43000	42700	43000	42650	2476
562	20240624	114900	23245912900	42650	42700	42700	42650	654
563	20240624	114800	23218000950	42700	42750	42750	42650	750
564	20240624	114700	23185975650	42700	42800	42800	42700	2278
565	20240624	114600	23088666950	42800	42750	42800	42750	786
566	20240624	114500	23055062900	42750	42850	42900	42750	1974
567	20240624	114400	22970546500	42850	42900	42950	42850	216
568	20240624	114300	22961279450	42900	42950	42950	42900	823
569	20240624	114200	22925969650	42900	42950	42950	42900	409
570	20240624	114100	22908412600	42950	42950	42950	42900	443
571	20240624	114000	22889386950	42900	42950	42950	42900	457
572	20240624	113900	22869761750	43000	43000	43000	42950	342
573	20240624	113800	22855056900	43000	42950	43000	42950	246
574	20240624	113700	22844481100	42950	42950	42950	42950	155
575	20240624	113600	22837823850	42950	42950	43000	42900	672
576	20240624	113500	22808952000	42950	42950	42950	42900	229
577	20240624	113400	22799119450	42900	43000	43000	42900	73
578	20240624	113300	22795986600	43000	42900	43000	42850	493
579	20240624	113200	22774808100	42950	42900	42950	42850	843
580	20240624	113100	22738647450	42900	42900	42900	42900	93
581	20240624	113000	22734657750	42900	42950	42950	42850	397
582	20240624	112900	22717625600	42950	42850	42950	42850	593
583	20240624	112800	22692174700	42850	42850	42900	42800	286
584	20240624	112700	22679920850	42850	42850	42900	42850	537
585	20240624	112600	22656900850	42900	42900	42950	42800	190
586	20240624	112500	22648755250	43000	42750	43000	42750	1021
587	20240624	112400	22605042950	42650	42600	42800	42600	2666
588	20240624	112300	22491313450	42600	42700	42700	42600	2166
589	20240624	112200	22398944750	42700	42750	42800	42700	1574
590	20240624	112100	22331715600	42750	42800	42800	42750	1037
591	20240624	112000	22287374650	42700	42950	42950	42700	6607
592	20240624	111900	22004357250	42950	43000	43000	42900	930
593	20240624	111800	21964414100	42950	43000	43000	42950	275
594	20240624	111700	21952598250	43000	42950	43000	42950	324
595	20240624	111600	21938676250	42950	43000	43050	42950	4090
596	20240624	111500	21762876450	43000	43050	43050	43000	572
597	20240624	111400	21738274700	43000	43100	43100	43000	1673
598	20240624	111300	21666259650	43100	43200	43200	43050	1042
599	20240624	111200	21621347550	43200	43100	43250	43100	822
600	20240624	111100	21585874000	43100	43100	43150	43100	466
601	20240624	111000	21565784050	43150	43150	43150	43100	395
602	20240624	110900	21548745000	43100	43150	43150	43100	197
603	20240624	110800	21540251200	43100	43100	43150	43050	288
604	20240624	110700	21527846050	43100	43050	43150	43050	459
605	20240624	110600	21508070000	43050	43100	43150	43050	591
606	20240624	110500	21482602150	43150	43150	43150	43100	600
607	20240624	110400	21456741850	43100	43150	43150	43100	400
608	20240624	110300	21439487400	43150	43150	43150	43100	422
609	20240624	110200	21421279100	43150	43100	43150	43100	318
610	20240624	110100	21407558250	43050	43100	43200	43050	945
611	20240624	110000	21366830400	43100	43150	43200	43050	684
612	20240624	105900	21337327750	43150	43100	43150	43100	381
613	20240624	105800	21320893800	43100	43100	43200	43100	693
614	20240624	105700	21290996250	43100	43050	43100	43000	441
615	20240624	105600	21272005200	43050	43100	43100	43000	1744
616	20240624	105500	21196972450	43100	43100	43100	43050	617
617	20240624	105400	21170392100	43050	43100	43100	43050	526
618	20240624	105300	21147740050	43100	43100	43150	43050	384
619	20240624	105200	21131183800	43100	43000	43100	43000	1143
620	20240624	105100	21081953200	43000	42950	43050	42950	652
621	20240624	105000	21053917050	43000	43000	43000	42950	1662
622	20240624	104900	20982453500	43000	43050	43050	43000	332
623	20240624	104800	20968175900	43000	43050	43100	43000	890
624	20240624	104700	20929866600	43050	42900	43050	42900	2154
625	20240624	104600	20837285200	42900	42900	42900	42850	349
626	20240624	104500	20822327800	42850	42800	42850	42750	2285
627	20240624	104400	20724533600	42800	42850	42850	42800	1449
628	20240624	104300	20662504050	42850	42850	42900	42800	2612
629	20240624	104200	20550604250	42850	42900	42900	42850	1540
630	20240624	104100	20484600000	42900	43000	43000	42850	987
631	20240624	104000	20442257800	43000	42950	43000	42950	714
632	20240624	103900	20411563900	42950	42950	42950	42900	541
633	20240624	103800	20388340550	42900	42900	42950	42900	267
634	20240624	103700	20376882500	42900	42950	42950	42850	352
635	20240624	103600	20361782700	42950	42800	42950	42750	1302
636	20240624	103500	20306043950	42800	42750	42850	42750	2307
637	20240624	103400	20207353800	42700	42800	42800	42700	1578
638	20240624	103300	20139926850	42800	42800	42900	42800	2329
639	20240624	103200	20040179550	42850	42900	42950	42800	1371
640	20240624	103100	19981385750	42950	43050	43100	42900	2701
641	20240624	103000	19865308500	43050	43150	43200	43050	2165
642	20240624	102900	19771930250	43200	43250	43250	43150	739
643	20240624	102800	19740015700	43250	43050	43500	43050	1820
644	20240624	102700	19661332200	43050	43250	43250	43000	6722
645	20240624	102600	19371584400	43250	43350	43350	43250	2352
646	20240624	102500	19269766800	43350	43400	43400	43300	1905
647	20240624	102400	19187226850	43400	43400	43400	43300	648
648	20240624	102300	19159137250	43400	43450	43450	43350	1329
649	20240624	102200	19101465700	43450	43350	43500	43350	1850
650	20240624	102100	19021136800	43350	43300	43450	43300	1496
651	20240624	102000	18956222350	43350	43200	43350	43200	2751
652	20240624	101900	18837253200	43250	43300	43300	43200	1400
653	20240624	101800	18776697850	43300	43350	43350	43200	2315
654	20240624	101700	18676528250	43350	43450	43450	43300	2052
655	20240624	101600	18587533400	43450	43350	43500	43350	3839
656	20240624	101500	18420806000	43400	43250	43400	43200	3045
657	20240624	101400	18288955350	43200	43300	43350	43200	1089
658	20240624	101300	18241840800	43300	43100	43350	43050	2550
659	20240624	101200	18131596700	43100	43250	43300	43050	2837
660	20240624	101100	18009099850	43300	43150	43350	43100	4717
661	20240624	101000	17805127250	43200	43000	43200	42900	4664
662	20240624	100900	17604520600	43000	42800	43100	42750	5797
663	20240624	100800	17355647200	42800	42950	43000	42600	7118
664	20240624	100700	17051022800	43000	43150	43150	42950	4130
665	20240624	100600	16873251150	43100	42950	43300	42900	9714
666	20240624	100500	16454269650	42900	43000	43000	42450	10396
667	20240624	100400	16010201850	43000	43300	43350	43000	19495
668	20240624	100300	15169768400	43300	43750	43800	43250	13424
669	20240624	100200	14586095500	43800	44050	44050	43750	8861
670	20240624	100100	14197380300	44000	44050	44150	44000	13594
671	20240624	100000	13598706650	44150	44150	44150	44150	0
672	20240624	095900	13598706650	44150	44300	44350	44150	2878
673	20240624	095800	13471499750	44300	44500	44550	44300	5958
674	20240624	095700	13206722800	44500	44650	44650	44500	4590
675	20240624	095600	13002191850	44650	44650	44700	44600	1787
676	20240624	095500	12922441750	44650	44700	44750	44650	2639
677	20240624	095400	12804538700	44700	44600	44750	44600	4957
678	20240624	095300	12583065950	44600	44700	44750	44600	3480
679	20240624	095200	12427565750	44750	44750	44800	44700	2299
680	20240624	095100	12324688000	44800	44800	44850	44750	1895
681	20240624	095000	12239817800	44800	44800	44850	44800	2776
682	20240624	094900	12115446900	44800	44850	44950	44800	4644
683	20240624	094800	11907199450	44900	44900	45000	44850	3085
684	20240624	094700	11768656950	44950	45050	45050	44950	10694
685	20240624	094600	11287480550	45000	45050	45050	45000	4519
686	20240624	094500	11084108350	45050	45050	45100	45000	5814
687	20240624	094400	10822253150	45100	45150	45200	45050	1733
688	20240624	094300	10744111100	45100	45200	45200	45100	1656
689	20240624	094200	10669365550	45200	45200	45250	45100	1819
690	20240624	094100	10587218100	45200	45050	45200	45000	5595
691	20240624	094000	10334950300	45050	45050	45100	45050	2586
692	20240624	093900	10218434200	45050	45100	45100	45050	2255
693	20240624	093800	10116820350	45100	45150	45150	45100	7643
694	20240624	093700	9772054600	45150	45150	45250	45150	2781
695	20240624	093600	9646462650	45150	45250	45300	45150	2426
696	20240624	093500	9536762350	45250	45300	45350	45200	3852
697	20240624	093400	9362444750	45300	45400	45400	45300	4494
698	20240624	093300	9158703200	45400	45450	45450	45350	1481
699	20240624	093200	9091462500	45400	45450	45450	45400	1829
700	20240624	093100	9008391050	45400	45450	45450	45350	1339
701	20240624	093000	8947584000	45450	45450	45450	45400	473
702	20240624	092900	8926105800	45400	45450	45450	45350	2984
703	20240624	092800	8790672500	45450	45350	45450	45350	771
704	20240624	092700	8755672150	45350	45400	45450	45350	1338
705	20240624	092600	8694943700	45400	45400	45450	45300	2244
706	20240624	092500	8593142300	45400	45450	45550	45350	1895
707	20240624	092400	8507146000	45450	45400	45550	45350	1468
708	20240624	092300	8440483250	45350	45350	45500	45300	2963
709	20240624	092200	8305997300	45400	45400	45400	45300	4682
710	20240624	092100	8093735250	45400	45450	45500	45400	2750
711	20240624	092000	7968823800	45450	45500	45550	45400	1419
712	20240624	091900	7904289750	45500	45600	45650	45450	3531
713	20240624	091800	7743408150	45600	45550	45650	45500	1327
714	20240624	091700	7682931650	45550	45700	45700	45350	3218
715	20240624	091600	7536443500	45700	45500	45800	45500	4169
716	20240624	091500	7346038300	45500	45400	45500	45250	4454
717	20240624	091400	7143829950	45450	45100	45450	45100	6849
718	20240624	091300	6833788700	45100	45200	45250	45100	7734
719	20240624	091200	6484649600	45150	45550	45800	45150	14125
720	20240624	091100	5841340650	45550	45750	45750	45500	8839
721	20240624	091000	5438410150	45750	45600	46000	45600	8205
722	20240624	090900	5063175550	45600	46450	46550	45500	14486
723	20240624	090800	4396708100	46550	47050	47050	46500	8629
724	20240624	090700	3993901500	47000	47400	47400	46750	9340
725	20240624	090600	3554763800	47400	47200	47500	47050	5524
726	20240624	090500	3293732250	47200	47000	47200	46950	5743
727	20240624	090400	3023173700	47100	47250	47250	46900	15706
728	20240624	090300	2284548500	47250	47550	47550	47000	9044
729	20240624	090200	1857373350	47500	47950	48000	47300	14703
730	20240624	090100	1156321700	47900	48950	48950	47850	14568
731	20240624	090000	454825850	48950	49050	49600	48800	9244