KissMeData/128940/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202200	9035128500	296000	296000	296000	296000	2402
3	20240607	202100	9035128500	296000	296000	296000	296000	0
4	20240607	202000	9035128500	296000	296000	296000	296000	0
5	20240607	201900	9035128500	296000	296000	296000	296000	0
6	20240607	201800	9035128500	296000	296000	296000	296000	0
7	20240607	201700	9035128500	296000	296000	296000	296000	0
8	20240607	201600	9035128500	296000	296000	296000	296000	0
9	20240607	201500	9035128500	296000	296000	296000	296000	0
10	20240607	201400	9035128500	296000	296000	296000	296000	0
11	20240607	201300	9035128500	296000	296000	296000	296000	0
12	20240607	201200	9035128500	296000	296000	296000	296000	0
13	20240607	201100	9035128500	296000	296000	296000	296000	0
14	20240607	201000	9035128500	296000	296000	296000	296000	0
15	20240607	200900	9035128500	296000	296000	296000	296000	0
16	20240607	200800	9035128500	296000	296000	296000	296000	0
17	20240607	200700	9035128500	296000	296000	296000	296000	0
18	20240607	200600	9035128500	296000	296000	296000	296000	0
19	20240607	200500	9035128500	296000	296000	296000	296000	0
20	20240607	200400	9035128500	296000	296000	296000	296000	0
21	20240607	200300	9035128500	296000	296000	296000	296000	0
22	20240607	200200	9035128500	296000	296000	296000	296000	0
23	20240607	200100	9035128500	296000	296000	296000	296000	0
24	20240607	200000	9035128500	296000	296000	296000	296000	0
25	20240607	195900	9035128500	296000	296000	296000	296000	0
26	20240607	195800	9035128500	296000	296000	296000	296000	0
27	20240607	195700	9035128500	296000	296000	296000	296000	0
28	20240607	195600	9035128500	296000	296000	296000	296000	0
29	20240607	195500	9035128500	296000	296000	296000	296000	0
30	20240607	195400	9035128500	296000	296000	296000	296000	0
31	20240607	195300	9035128500	296000	296000	296000	296000	0
32	20240607	195200	9035128500	296000	296000	296000	296000	2402
33	20240607	195100	9035128500	296000	296000	296000	296000	0
34	20240607	195000	9035128500	296000	296000	296000	296000	0
35	20240607	194900	9035128500	296000	296000	296000	296000	0
36	20240607	194800	9035128500	296000	296000	296000	296000	0
37	20240607	194700	9035128500	296000	296000	296000	296000	0
38	20240607	194600	9035128500	296000	296000	296000	296000	0
39	20240607	194500	9035128500	296000	296000	296000	296000	0
40	20240607	194400	9035128500	296000	296000	296000	296000	0
41	20240607	194300	9035128500	296000	296000	296000	296000	0
42	20240607	194200	9035128500	296000	296000	296000	296000	0
43	20240607	194100	9035128500	296000	296000	296000	296000	0
44	20240607	194000	9035128500	296000	296000	296000	296000	0
45	20240607	193900	9035128500	296000	296000	296000	296000	0
46	20240607	193800	9035128500	296000	296000	296000	296000	0
47	20240607	193700	9035128500	296000	296000	296000	296000	0
48	20240607	193600	9035128500	296000	296000	296000	296000	0
49	20240607	193500	9035128500	296000	296000	296000	296000	0
50	20240607	193400	9035128500	296000	296000	296000	296000	0
51	20240607	193300	9035128500	296000	296000	296000	296000	0
52	20240607	193200	9035128500	296000	296000	296000	296000	0
53	20240607	193100	9035128500	296000	296000	296000	296000	0
54	20240607	193000	9035128500	296000	296000	296000	296000	0
55	20240607	192900	9035128500	296000	296000	296000	296000	0
56	20240607	192800	9035128500	296000	296000	296000	296000	0
57	20240607	192700	9035128500	296000	296000	296000	296000	0
58	20240607	192600	9035128500	296000	296000	296000	296000	0
59	20240607	192500	9035128500	296000	296000	296000	296000	0
60	20240607	192400	9035128500	296000	296000	296000	296000	0
61	20240607	192300	9035128500	296000	296000	296000	296000	0
62	20240607	192200	9035128500	296000	296000	296000	296000	2402
63	20240607	192100	9035128500	296000	296000	296000	296000	0
64	20240607	192000	9035128500	296000	296000	296000	296000	0
65	20240607	191900	9035128500	296000	296000	296000	296000	0
66	20240607	191800	9035128500	296000	296000	296000	296000	0
67	20240607	191700	9035128500	296000	296000	296000	296000	0
68	20240607	191600	9035128500	296000	296000	296000	296000	0
69	20240607	191500	9035128500	296000	296000	296000	296000	0
70	20240607	191400	9035128500	296000	296000	296000	296000	0
71	20240607	191300	9035128500	296000	296000	296000	296000	0
72	20240607	191200	9035128500	296000	296000	296000	296000	0
73	20240607	191100	9035128500	296000	296000	296000	296000	0
74	20240607	191000	9035128500	296000	296000	296000	296000	0
75	20240607	190900	9035128500	296000	296000	296000	296000	0
76	20240607	190800	9035128500	296000	296000	296000	296000	0
77	20240607	190700	9035128500	296000	296000	296000	296000	0
78	20240607	190600	9035128500	296000	296000	296000	296000	0
79	20240607	190500	9035128500	296000	296000	296000	296000	0
80	20240607	190400	9035128500	296000	296000	296000	296000	0
81	20240607	190300	9035128500	296000	296000	296000	296000	0
82	20240607	190200	9035128500	296000	296000	296000	296000	0
83	20240607	190100	9035128500	296000	296000	296000	296000	0
84	20240607	190000	9035128500	296000	296000	296000	296000	0
85	20240607	185900	9035128500	296000	296000	296000	296000	0
86	20240607	185800	9035128500	296000	296000	296000	296000	0
87	20240607	185700	9035128500	296000	296000	296000	296000	0
88	20240607	185600	9035128500	296000	296000	296000	296000	0
89	20240607	185500	9035128500	296000	296000	296000	296000	0
90	20240607	185400	9035128500	296000	296000	296000	296000	0
91	20240607	185300	9035128500	296000	296000	296000	296000	0
92	20240607	185200	9035128500	296000	296000	296000	296000	2402
93	20240607	185100	9035128500	296000	296000	296000	296000	0
94	20240607	185000	9035128500	296000	296000	296000	296000	0
95	20240607	184900	9035128500	296000	296000	296000	296000	0
96	20240607	184800	9035128500	296000	296000	296000	296000	0
97	20240607	184700	9035128500	296000	296000	296000	296000	0
98	20240607	184600	9035128500	296000	296000	296000	296000	0
99	20240607	184500	9035128500	296000	296000	296000	296000	0
100	20240607	184400	9035128500	296000	296000	296000	296000	0
101	20240607	184300	9035128500	296000	296000	296000	296000	0
102	20240607	184200	9035128500	296000	296000	296000	296000	0
103	20240607	184100	9035128500	296000	296000	296000	296000	0
104	20240607	184000	9035128500	296000	296000	296000	296000	0
105	20240607	183900	9035128500	296000	296000	296000	296000	0
106	20240607	183800	9035128500	296000	296000	296000	296000	0
107	20240607	183700	9035128500	296000	296000	296000	296000	0
108	20240607	183600	9035128500	296000	296000	296000	296000	0
109	20240607	183500	9035128500	296000	296000	296000	296000	0
110	20240607	183400	9035128500	296000	296000	296000	296000	0
111	20240607	183300	9035128500	296000	296000	296000	296000	0
112	20240607	183200	9035128500	296000	296000	296000	296000	0
113	20240607	183100	9035128500	296000	296000	296000	296000	0
114	20240607	183000	9035128500	296000	296000	296000	296000	0
115	20240607	182900	9035128500	296000	296000	296000	296000	0
116	20240607	182800	9035128500	296000	296000	296000	296000	0
117	20240607	182700	9035128500	296000	296000	296000	296000	0
118	20240607	182600	9035128500	296000	296000	296000	296000	0
119	20240607	182500	9035128500	296000	296000	296000	296000	0
120	20240607	182400	9035128500	296000	296000	296000	296000	0
121	20240607	182300	9035128500	296000	296000	296000	296000	0
122	20240607	182200	9035128500	296000	296000	296000	296000	2402
123	20240607	182100	9035128500	296000	296000	296000	296000	0
124	20240607	182000	9035128500	296000	296000	296000	296000	0
125	20240607	181900	9035128500	296000	296000	296000	296000	0
126	20240607	181800	9035128500	296000	296000	296000	296000	0
127	20240607	181700	9035128500	296000	296000	296000	296000	0
128	20240607	181600	9035128500	296000	296000	296000	296000	0
129	20240607	181500	9035128500	296000	296000	296000	296000	0
130	20240607	181400	9035128500	296000	296000	296000	296000	0
131	20240607	181300	9035128500	296000	296000	296000	296000	0
132	20240607	181200	9035128500	296000	296000	296000	296000	0
133	20240607	181100	9035128500	296000	296000	296000	296000	0
134	20240607	181000	9035128500	296000	296000	296000	296000	0
135	20240607	180900	9035128500	296000	296000	296000	296000	0
136	20240607	180800	9035128500	296000	296000	296000	296000	0
137	20240607	180700	9035128500	296000	296000	296000	296000	0
138	20240607	180600	9035128500	296000	296000	296000	296000	0
139	20240607	180500	9035128500	296000	296000	296000	296000	0
140	20240607	180400	9035128500	296000	296000	296000	296000	0
141	20240607	180300	9035128500	296000	296000	296000	296000	0
142	20240607	180200	9035128500	296000	296000	296000	296000	0
143	20240607	180100	9035128500	296000	296000	296000	296000	0
144	20240607	180000	9035128500	296000	296000	296000	296000	0
145	20240607	175900	9035128500	296000	296000	296000	296000	0
146	20240607	175800	9035128500	296000	296000	296000	296000	0
147	20240607	175700	9035128500	296000	296000	296000	296000	0
148	20240607	175600	9035128500	296000	296000	296000	296000	0
149	20240607	175500	9035128500	296000	296000	296000	296000	0
150	20240607	175400	9035128500	296000	296000	296000	296000	0
151	20240607	175300	9035128500	296000	296000	296000	296000	0
152	20240607	175200	9035128500	296000	296000	296000	296000	2402
153	20240607	175100	9035128500	296000	296000	296000	296000	0
154	20240607	175000	9035128500	296000	296000	296000	296000	0
155	20240607	174900	9035128500	296000	296000	296000	296000	0
156	20240607	174800	9035128500	296000	296000	296000	296000	0
157	20240607	174700	9035128500	296000	296000	296000	296000	0
158	20240607	174600	9035128500	296000	296000	296000	296000	0
159	20240607	174500	9035128500	296000	296000	296000	296000	0
160	20240607	174400	9035128500	296000	296000	296000	296000	0
161	20240607	174300	9035128500	296000	296000	296000	296000	0
162	20240607	174200	9035128500	296000	296000	296000	296000	0
163	20240607	174100	9035128500	296000	296000	296000	296000	0
164	20240607	174000	9035128500	296000	296000	296000	296000	0
165	20240607	173900	9035128500	296000	296000	296000	296000	0
166	20240607	173800	9035128500	296000	296000	296000	296000	0
167	20240607	173700	9035128500	296000	296000	296000	296000	0
168	20240607	173600	9035128500	296000	296000	296000	296000	0
169	20240607	173500	9035128500	296000	296000	296000	296000	0
170	20240607	173400	9035128500	296000	296000	296000	296000	0
171	20240607	173300	9035128500	296000	296000	296000	296000	0
172	20240607	173200	9035128500	296000	296000	296000	296000	0
173	20240607	173100	9035128500	296000	296000	296000	296000	0
174	20240607	173000	9035128500	296000	296000	296000	296000	0
175	20240607	172900	9035128500	296000	296000	296000	296000	0
176	20240607	172800	9035128500	296000	296000	296000	296000	0
177	20240607	172700	9035128500	296000	296000	296000	296000	0
178	20240607	172600	9035128500	296000	296000	296000	296000	0
179	20240607	172500	9035128500	296000	296000	296000	296000	0
180	20240607	172400	9035128500	296000	296000	296000	296000	0
181	20240607	172300	9035128500	296000	296000	296000	296000	0
182	20240607	172200	9035128500	296000	296000	296000	296000	2402
183	20240607	172100	9035128500	296000	296000	296000	296000	0
184	20240607	172000	9035128500	296000	296000	296000	296000	0
185	20240607	171900	9035128500	296000	296000	296000	296000	0
186	20240607	171800	9035128500	296000	296000	296000	296000	0
187	20240607	171700	9035128500	296000	296000	296000	296000	0
188	20240607	171600	9035128500	296000	296000	296000	296000	0
189	20240607	171500	9035128500	296000	296000	296000	296000	0
190	20240607	171400	9035128500	296000	296000	296000	296000	0
191	20240607	171300	9035128500	296000	296000	296000	296000	0
192	20240607	171200	9035128500	296000	296000	296000	296000	0
193	20240607	171100	9035128500	296000	296000	296000	296000	0
194	20240607	171000	9035128500	296000	296000	296000	296000	0
195	20240607	170900	9035128500	296000	296000	296000	296000	0
196	20240607	170800	9035128500	296000	296000	296000	296000	0
197	20240607	170700	9035128500	296000	296000	296000	296000	0
198	20240607	170600	9035128500	296000	296000	296000	296000	0
199	20240607	170500	9035128500	296000	296000	296000	296000	0
200	20240607	170400	9035128500	296000	296000	296000	296000	0
201	20240607	170300	9035128500	296000	296000	296000	296000	0
202	20240607	170200	9035128500	296000	296000	296000	296000	0
203	20240607	170100	9035128500	296000	296000	296000	296000	0
204	20240607	170000	9035128500	296000	296000	296000	296000	0
205	20240607	165900	9035128500	296000	296000	296000	296000	0
206	20240607	165800	9035128500	296000	296000	296000	296000	0
207	20240607	165700	9035128500	296000	296000	296000	296000	0
208	20240607	165600	9035128500	296000	296000	296000	296000	0
209	20240607	165500	9035128500	296000	296000	296000	296000	0
210	20240607	165400	9035128500	296000	296000	296000	296000	0
211	20240607	165300	9035128500	296000	296000	296000	296000	0
212	20240607	165200	9035128500	296000	296000	296000	296000	2402
213	20240607	165100	9035128500	296000	296000	296000	296000	0
214	20240607	165000	9035128500	296000	296000	296000	296000	0
215	20240607	164900	9035128500	296000	296000	296000	296000	0
216	20240607	164800	9035128500	296000	296000	296000	296000	0
217	20240607	164700	9035128500	296000	296000	296000	296000	0
218	20240607	164600	9035128500	296000	296000	296000	296000	0
219	20240607	164500	9035128500	296000	296000	296000	296000	0
220	20240607	164400	9035128500	296000	296000	296000	296000	0
221	20240607	164300	9035128500	296000	296000	296000	296000	0
222	20240607	164200	9035128500	296000	296000	296000	296000	0
223	20240607	164100	9035128500	296000	296000	296000	296000	0
224	20240607	164000	9035128500	296000	296000	296000	296000	0
225	20240607	163900	9035128500	296000	296000	296000	296000	0
226	20240607	163800	9035128500	296000	296000	296000	296000	0
227	20240607	163700	9035128500	296000	296000	296000	296000	0
228	20240607	163600	9035128500	296000	296000	296000	296000	0
229	20240607	163500	9035128500	296000	296000	296000	296000	0
230	20240607	163400	9035128500	296000	296000	296000	296000	0
231	20240607	163300	9035128500	296000	296000	296000	296000	0
232	20240607	163200	9035128500	296000	296000	296000	296000	0
233	20240607	163100	9035128500	296000	296000	296000	296000	0
234	20240607	163000	9035128500	296000	296000	296000	296000	0
235	20240607	162900	9035128500	296000	296000	296000	296000	0
236	20240607	162800	9035128500	296000	296000	296000	296000	0
237	20240607	162700	9035128500	296000	296000	296000	296000	0
238	20240607	162600	9035128500	296000	296000	296000	296000	0
239	20240607	162500	9035128500	296000	296000	296000	296000	0
240	20240607	162400	9035128500	296000	296000	296000	296000	0
241	20240607	162300	9035128500	296000	296000	296000	296000	0
242	20240607	162200	9035128500	296000	296000	296000	296000	2402
243	20240607	162100	9035128500	296000	296000	296000	296000	0
244	20240607	162000	9035128500	296000	296000	296000	296000	0
245	20240607	161900	9035128500	296000	296000	296000	296000	0
246	20240607	161800	9035128500	296000	296000	296000	296000	0
247	20240607	161700	9035128500	296000	296000	296000	296000	0
248	20240607	161600	9035128500	296000	296000	296000	296000	0
249	20240607	161500	9035128500	296000	296000	296000	296000	0
250	20240607	161400	9035128500	296000	296000	296000	296000	0
251	20240607	161300	9035128500	296000	296000	296000	296000	0
252	20240607	161200	9035128500	296000	296000	296000	296000	0
253	20240607	161100	9035128500	296000	296000	296000	296000	0
254	20240607	161000	9035128500	296000	296000	296000	296000	0
255	20240607	160900	9035128500	296000	296000	296000	296000	0
256	20240607	160800	9035128500	296000	296000	296000	296000	0
257	20240607	160700	9035128500	296000	296000	296000	296000	0
258	20240607	160600	9035128500	296000	296000	296000	296000	0
259	20240607	160500	9035128500	296000	296000	296000	296000	0
260	20240607	160400	9035128500	296000	296000	296000	296000	0
261	20240607	160300	9035128500	296000	296000	296000	296000	0
262	20240607	160200	9035128500	296000	296000	296000	296000	0
263	20240607	160100	9035128500	296000	296000	296000	296000	0
264	20240607	160000	9035128500	296000	296000	296000	296000	0
265	20240607	155900	9035128500	296000	296000	296000	296000	0
266	20240607	155800	9035128500	296000	296000	296000	296000	0
267	20240607	155700	9035128500	296000	296000	296000	296000	0
268	20240607	155600	9035128500	296000	296000	296000	296000	0
269	20240607	155500	9035128500	296000	296000	296000	296000	0
270	20240607	155400	9035128500	296000	296000	296000	296000	0
271	20240607	155300	9035128500	296000	296000	296000	296000	0
272	20240607	155200	9035128500	296000	296000	296000	296000	2402
273	20240607	155100	9035128500	296000	296000	296000	296000	0
274	20240607	155000	9035128500	296000	296000	296000	296000	0
275	20240607	154900	9035128500	296000	296000	296000	296000	0
276	20240607	154800	9035128500	296000	296000	296000	296000	0
277	20240607	154700	9035128500	296000	296000	296000	296000	0
278	20240607	154600	9035128500	296000	296000	296000	296000	0
279	20240607	154500	9035128500	296000	296000	296000	296000	0
280	20240607	154400	9035128500	296000	296000	296000	296000	0
281	20240607	154300	9035128500	296000	296000	296000	296000	0
282	20240607	154200	9035128500	296000	296000	296000	296000	0
283	20240607	154100	9035128500	296000	296000	296000	296000	0
284	20240607	154000	9035128500	296000	296000	296000	296000	0
285	20240607	153900	9035128500	296000	296000	296000	296000	0
286	20240607	153800	9035128500	296000	296000	296000	296000	0
287	20240607	153700	9035128500	296000	296000	296000	296000	0
288	20240607	153600	9035128500	296000	296000	296000	296000	0
289	20240607	153500	9035128500	296000	296000	296000	296000	0
290	20240607	153400	9035128500	296000	296000	296000	296000	0
291	20240607	153300	9035128500	296000	296000	296000	296000	0
292	20240607	153200	9035128500	296000	296000	296000	296000	0
293	20240607	153100	9035128500	296000	296000	296000	296000	0
294	20240607	153000	9035128500	296000	296000	296000	296000	2402
295	20240607	152900	8324136500	295500	295500	295500	295500	0
296	20240607	152800	8324136500	295500	295500	295500	295500	0
297	20240607	152700	8324136500	295500	295500	295500	295500	0
298	20240607	152600	8324136500	295500	295500	295500	295500	0
299	20240607	152500	8324136500	295500	295500	295500	295500	0
300	20240607	152400	8324136500	295500	295500	295500	295500	0
301	20240607	152300	8324136500	295500	295500	295500	295500	0
302	20240607	152200	8324136500	295500	295500	295500	295500	0
303	20240607	152100	8324136500	295500	295500	295500	295500	0
304	20240607	152000	8324136500	295500	295500	295500	295500	0
305	20240607	151900	8324136500	295500	295500	295500	295000	28
306	20240607	151800	8315871000	295500	295500	295500	295000	43
307	20240607	151700	8303167500	295500	295500	295500	295000	80
308	20240607	151600	8279529000	295500	295000	295500	295000	119
309	20240607	151500	8244375500	295500	295500	295500	295000	78
310	20240607	151400	8221332500	295000	295000	295500	295000	35
311	20240607	151300	8210999500	295500	295000	295500	295000	73
312	20240607	151200	8189436000	295500	295000	295500	295000	65
313	20240607	151100	8170247000	295000	296000	296000	295000	424
314	20240607	151000	8044936500	295500	295500	296000	295500	101
315	20240607	150900	8015069000	295500	295500	296000	295500	155
316	20240607	150800	7969228000	295500	295500	296000	295500	83
317	20240607	150700	7944668500	296000	296000	296000	295500	139
318	20240607	150600	7903559000	296000	296000	296000	295500	41
319	20240607	150500	7891424500	295500	296000	296000	295500	165
320	20240607	150400	7842635000	296000	295500	296000	295500	91
321	20240607	150300	7815717500	295500	296000	296000	295500	116
322	20240607	150200	7781416500	296000	295500	296000	295500	51
323	20240607	150100	7766321500	295500	295500	296000	295500	114
324	20240607	150000	7732607000	295500	296000	296000	295500	107
325	20240607	145900	7700952500	295500	296000	296000	295500	60
326	20240607	145800	7683208000	295500	295500	296000	295500	46
327	20240607	145700	7669600500	295500	295500	296000	295500	81
328	20240607	145600	7645634500	295500	295500	296000	295500	107
329	20240607	145500	7613995500	295500	295500	296000	295500	38
330	20240607	145400	7602757000	296000	295500	296500	295500	100
331	20240607	145300	7573176000	295500	296500	296500	295500	270
332	20240607	145200	7493239500	296000	296500	296500	296000	51
333	20240607	145100	7478126500	296000	296000	296000	296000	27
334	20240607	145000	7470134500	296500	296000	296500	296000	65
335	20240607	144900	7450873000	296000	296500	296500	296000	59
336	20240607	144800	7433392000	296500	296000	296500	296000	54
337	20240607	144700	7417384000	296000	296000	296500	296000	37
338	20240607	144600	7406428500	296000	296000	296500	296000	74
339	20240607	144500	7384513500	296000	296000	296500	296000	95
340	20240607	144400	7356361000	296000	296000	296500	296000	51
341	20240607	144300	7341245000	296000	296000	296500	296000	53
342	20240607	144200	7325555500	296000	295500	296000	295500	262
343	20240607	144100	7248016000	295500	295500	296000	295500	73
344	20240607	144000	7226432000	295500	295500	296000	295500	97
345	20240607	143900	7197754500	295500	295500	296000	295500	32
346	20240607	143800	7188296000	295500	295500	296000	295500	101
347	20240607	143700	7158436500	295500	295500	296000	295500	72
348	20240607	143600	7137147500	295500	295500	295500	295500	60
349	20240607	143500	7119417500	296000	295500	296000	295500	292
350	20240607	143400	7033113500	295500	295500	296000	295500	34
351	20240607	143300	7023052500	295500	295500	296000	295500	107
352	20240607	143200	6991398000	295500	296000	296000	295500	147
353	20240607	143100	6947938000	296000	295000	296000	295000	384
354	20240607	143000	6834453000	295000	295000	295500	295000	76
355	20240607	142900	6812009500	295000	295000	295500	295000	94
356	20240607	142800	6784260000	295500	295000	295500	295000	44
357	20240607	142700	6771271000	295500	295000	295500	295000	88
358	20240607	142600	6745290000	295000	295000	295500	295000	81
359	20240607	142500	6721378000	295500	295000	295500	295000	72
360	20240607	142400	6700121500	295000	295000	295500	295000	39
361	20240607	142300	6688615500	295000	294000	295500	294000	448
362	20240607	142200	6556493000	294000	294000	294500	294000	29
363	20240607	142100	6547965500	294000	294000	294500	294000	32
364	20240607	142000	6538550000	294000	294500	294500	294000	31
365	20240607	141900	6529435500	294500	294000	294500	294000	37
366	20240607	141800	6518554500	294000	294000	294500	294000	28
367	20240607	141700	6510317000	294000	294000	294500	294000	25
368	20240607	141600	6502966500	294000	294000	294500	294000	34
369	20240607	141500	6492967500	294500	294000	294500	294000	32
370	20240607	141400	6483554500	295000	294500	295000	294500	40
371	20240607	141300	6471770500	294500	294500	295000	294000	315
372	20240607	141200	6379001000	294500	295000	295000	294500	17
373	20240607	141100	6373990500	294500	295000	295000	294500	28
374	20240607	141000	6365739000	294500	294500	294500	294500	24
375	20240607	140900	6358671000	295000	294500	295000	294500	16
376	20240607	140800	6353956500	294500	294500	294500	294500	13
377	20240607	140700	6350128000	295000	294500	295000	294500	25
378	20240607	140600	6342761500	294500	294500	295000	294500	18
379	20240607	140500	6337459000	294500	294500	294500	294000	104
380	20240607	140400	6306831500	294000	294000	294500	294000	37
381	20240607	140300	6295947500	294000	294000	294500	294000	8
382	20240607	140200	6293594000	294000	294000	294500	294000	24
383	20240607	140100	6286535500	294000	294500	294500	294000	44
384	20240607	140000	6273597500	294000	294500	294500	294000	13
385	20240607	135900	6269771500	294000	294000	294500	294000	28
386	20240607	135800	6261537500	294000	295000	295000	294000	15
387	20240607	135700	6257124500	295000	294000	295000	294000	33
388	20240607	135600	6247418000	294500	294500	294500	294000	29
389	20240607	135500	6238886000	294000	294500	294500	294000	30
390	20240607	135400	6230058500	294500	294500	294500	294000	22
391	20240607	135300	6223580000	294500	294000	295000	294000	163
392	20240607	135200	6175575500	294500	294000	294500	294000	32
393	20240607	135100	6166164000	294000	294500	294500	294000	14
394	20240607	135000	6162046000	294500	294500	294500	294000	22
395	20240607	134900	6155575000	294500	294000	294500	294000	31
396	20240607	134800	6146453500	294000	294500	294500	294000	36
397	20240607	134700	6135860000	294500	294500	295000	294500	63
398	20240607	134600	6117304000	294500	294500	295000	294500	26
399	20240607	134500	6109645500	295000	294500	295000	294500	31
400	20240607	134400	6100512500	294500	294500	294500	294500	60
401	20240607	134300	6082842500	294000	294000	294000	294000	42
402	20240607	134200	6070494500	294000	294000	294500	294000	16
403	20240607	134100	6065788000	294000	294500	294500	294000	68
404	20240607	134000	6045794000	294000	295000	295000	294000	136
405	20240607	133900	6005746000	294500	294500	295000	294500	34
406	20240607	133800	5995731500	295000	294500	295000	294500	28
407	20240607	133700	5987483000	294500	294500	295000	294500	34
408	20240607	133600	5977466000	294500	294500	294500	294500	31
409	20240607	133500	5968336500	294500	295000	295000	294500	34
410	20240607	133400	5958321500	295000	295000	295500	295000	61
411	20240607	133300	5940325500	295000	295000	295500	295000	31
412	20240607	133200	5931177500	295000	295500	295500	295000	18
413	20240607	133100	5925865500	295000	295000	295500	295000	71
414	20240607	133000	5904915500	295000	295000	295500	295000	246
415	20240607	132900	5832343500	294500	294500	295000	294500	24
416	20240607	132800	5825272500	294500	294500	295000	294500	10
417	20240607	132700	5822324000	294500	295000	295000	294500	65
418	20240607	132600	5803179000	294500	294500	294500	294500	0
419	20240607	132500	5803179000	294500	294500	295000	294500	62
420	20240607	132400	5784899500	294500	294000	294500	294000	28
421	20240607	132300	5776654500	294000	294000	295000	294000	22
422	20240607	132200	5770182500	295000	295000	295000	295000	39
423	20240607	132100	5758677500	294500	294500	295000	294500	104
424	20240607	132000	5728047500	295000	295000	295000	294500	28
425	20240607	131900	5719794000	294500	294500	294500	294500	8
426	20240607	131800	5717438000	295000	294500	295000	294500	36
427	20240607	131700	5706831000	294500	294500	295000	294500	34
428	20240607	131600	5696812500	295000	295500	295500	295000	62
429	20240607	131500	5678521000	295500	295000	295500	295000	99
430	20240607	131400	5649315500	294500	294500	294500	294500	24
431	20240607	131300	5642247500	294500	294500	294500	294500	26
432	20240607	131200	5634590500	294500	294500	295000	294500	24
433	20240607	131100	5627521000	294500	295000	295000	294500	23
434	20240607	131000	5620745000	295000	295000	295000	295000	19
435	20240607	130900	5615140000	295000	295500	295500	295000	57
436	20240607	130800	5598315000	295000	295000	295000	295000	54
437	20240607	130700	5582385000	295000	294500	295000	294500	175
438	20240607	130600	5530798500	294000	294500	294500	294000	39
439	20240607	130500	5519317500	294500	294500	294500	294500	29
440	20240607	130400	5510777000	294500	294500	294500	294500	35
441	20240607	130300	5500469500	294500	294500	294500	294500	17
442	20240607	130200	5495463000	294500	294500	295000	294500	19
443	20240607	130100	5489867000	295000	295500	295500	295000	31
444	20240607	130000	5480721500	295000	295000	295500	295000	81
445	20240607	125900	5456826000	295000	295000	295000	295000	23
446	20240607	125800	5450041000	295000	295000	295000	295000	21
447	20240607	125700	5443846000	295000	295000	295500	295000	52
448	20240607	125600	5428495500	295500	295500	295500	295500	21
449	20240607	125500	5422290000	295500	295500	295500	295000	48
450	20240607	125400	5408121000	295000	294500	295000	294500	203
451	20240607	125300	5348236500	294500	294500	294500	294500	28
452	20240607	125200	5339990500	294500	294500	294500	294500	2
453	20240607	125100	5339401500	294500	294500	294500	294500	33
454	20240607	125000	5329683000	295000	294500	295000	294500	11
455	20240607	124900	5326442000	294500	295000	295000	294500	32
456	20240607	124800	5317011500	294500	294500	294500	294500	26
457	20240607	124700	5309354500	294500	294500	295000	294500	23
458	20240607	124600	5302576000	294500	294500	294500	294500	38
459	20240607	124500	5291385000	294000	294500	294500	294000	69
460	20240607	124400	5271067500	294500	294500	294500	294500	24
461	20240607	124300	5263999500	294500	294500	294500	294500	7
462	20240607	124200	5261938000	294500	294500	294500	294500	12
463	20240607	124100	5258404000	294500	294500	294500	294500	36
464	20240607	124000	5247802000	294500	294500	295000	294500	22
465	20240607	123900	5241320000	294500	294500	295000	294500	22
466	20240607	123800	5234840000	294500	294500	294500	294500	14
467	20240607	123700	5230717000	294500	294500	294500	294500	25
468	20240607	123600	5223354500	295000	294500	295000	294500	11
469	20240607	123500	5220113500	294500	294500	294500	294500	26
470	20240607	123400	5212456500	294500	294500	294500	294500	4
471	20240607	123300	5211278500	294500	294500	294500	294500	22
472	20240607	123200	5204799500	295000	294500	295000	294500	45
473	20240607	123100	5191538000	294500	295000	295000	294500	38
474	20240607	123000	5180344000	295000	295000	295000	294500	26
475	20240607	122900	5172680000	295000	295000	295000	295000	92
476	20240607	122800	5145540000	295000	295000	295000	295000	30
477	20240607	122700	5136690000	295000	295000	295000	295000	11
478	20240607	122600	5133445000	295500	295000	295500	295000	48
479	20240607	122500	5119282500	295500	294500	295500	294500	167
480	20240607	122400	5069999000	294500	294500	294500	294500	36
481	20240607	122300	5059397000	294500	295000	295000	294500	40
482	20240607	122200	5047616500	295000	294500	295000	294500	9
483	20240607	122100	5044962500	294500	294500	294500	294500	20
484	20240607	122000	5039072500	294500	294500	295000	294500	43
485	20240607	121900	5026394000	294500	295000	295000	294500	72
486	20240607	121800	5005188000	294500	294500	294500	294500	11
487	20240607	121700	5001948500	294500	294500	294500	294500	75
488	20240607	121600	4979861000	294500	294500	295000	294500	25
489	20240607	121500	4972498000	294500	295000	295000	294500	21
490	20240607	121400	4966311500	294500	294500	294500	294500	24
491	20240607	121300	4959243500	295000	295000	295000	294500	20
492	20240607	121200	4953349000	294500	294500	294500	294500	18
493	20240607	121100	4948048000	294500	294500	295000	294500	19
494	20240607	121000	4942450500	294500	294500	295000	294500	31
495	20240607	120900	4933319000	294500	294500	295000	294500	21
496	20240607	120800	4927129000	294500	294500	294500	294500	31
497	20240607	120700	4917999500	295000	295000	295000	294500	56
498	20240607	120600	4901499500	295000	294500	295000	294000	135
499	20240607	120500	4861722000	294000	294000	294000	294000	23
500	20240607	120400	4854960000	294500	294500	294500	294000	35
501	20240607	120300	4844661000	294500	294000	294500	294000	21
502	20240607	120200	4838484000	294000	294000	294000	294000	6
503	20240607	120100	4836720000	294000	294500	294500	294000	28
504	20240607	120000	4828487500	294000	295000	295000	294000	48
505	20240607	115900	4814358000	294000	294500	295000	294000	38
506	20240607	115800	4803164000	294500	294000	294500	294000	74
507	20240607	115700	4781377000	294500	294000	294500	294000	232
508	20240607	115600	4713056000	294000	293500	294000	293500	115
509	20240607	115500	4679253500	293500	293500	293500	293500	79
510	20240607	115400	4656067000	293500	293000	293500	293000	21
511	20240607	115300	4649913000	293000	293000	293000	293000	6
512	20240607	115200	4648155000	293000	293000	293500	293000	38
513	20240607	115100	4637019500	293000	293000	293500	293000	28
514	20240607	115000	4628812500	293500	293000	293500	293000	20
515	20240607	114900	4622951000	293500	293000	293500	293000	32
516	20240607	114800	4613573500	293000	293500	293500	293000	4
517	20240607	114700	4612401000	293500	293000	293500	292500	87
518	20240607	114600	4586922000	292500	292500	292500	292500	14
519	20240607	114500	4582827000	292500	292500	293000	292500	33
520	20240607	114400	4573168000	292500	292500	293000	292500	53
521	20240607	114300	4557651500	292500	292500	293000	292500	100
522	20240607	114200	4528366000	292500	292500	292500	292500	25
523	20240607	114100	4521053500	292500	292500	292500	292500	10
524	20240607	114000	4518128500	292500	292500	292500	292500	27
525	20240607	113900	4510231000	293000	293000	293000	292500	8
526	20240607	113800	4507888000	293000	293000	293000	293000	18
527	20240607	113700	4502614000	293000	293000	293000	293000	17
528	20240607	113600	4497633000	293000	293000	293000	293000	59
529	20240607	113500	4480346000	293000	293500	293500	293000	29
530	20240607	113400	4471847000	293000	293000	293000	293000	15
531	20240607	113300	4467452000	293000	293500	293500	293000	29
532	20240607	113200	4458953000	293000	293000	293000	293000	25
533	20240607	113100	4451628000	293000	293000	293000	293000	31
534	20240607	113000	4442545000	293000	292500	293000	292500	64
535	20240607	112900	4423794000	292500	292500	292500	292500	39
536	20240607	112800	4412386500	292500	292500	292500	292500	9
537	20240607	112700	4409754000	292500	292500	293000	292500	67
538	20240607	112600	4390155000	292500	292500	292500	292500	24
539	20240607	112500	4383135000	292500	292500	292500	292500	14
540	20240607	112400	4379040000	292500	293000	293000	292500	25
541	20240607	112300	4371727000	292500	292500	292500	292500	5
542	20240607	112200	4370264500	292500	292500	292500	292500	57
543	20240607	112100	4353592000	292500	292500	293000	292500	28
544	20240607	112000	4345401000	292500	293000	293000	292500	146
545	20240607	111900	4302629000	292500	292500	292500	292500	52
546	20240607	111800	4287419000	292500	292500	292500	292500	30
547	20240607	111700	4278644000	292500	292500	292500	292500	21
548	20240607	111600	4272501500	292500	292500	292500	292500	88
549	20240607	111500	4246761500	292500	292500	293000	292500	95
550	20240607	111400	4218957000	292500	292500	292500	292500	60
551	20240607	111300	4201407000	292500	292500	292500	292500	30
552	20240607	111200	4192632000	292500	292500	292500	292500	12
553	20240607	111100	4189122000	292500	292500	292500	292500	28
554	20240607	111000	4180932000	292500	292500	292500	292500	18
555	20240607	110900	4175667000	292500	292500	293000	292500	33
556	20240607	110800	4166009000	292500	292500	292500	292500	12
557	20240607	110700	4162499000	292500	292500	292500	292500	11
558	20240607	110600	4159281500	292500	292500	292500	292500	31
559	20240607	110500	4150214000	292500	292500	292500	292500	67
560	20240607	110400	4130616500	292500	292500	293000	292500	28
561	20240607	110300	4122425000	292500	292500	292500	292500	37
562	20240607	110200	4111602500	293000	292500	293000	292500	6
563	20240607	110100	4109846000	293000	292500	293000	292500	29
564	20240607	110000	4101361500	292500	293000	293000	292500	45
565	20240607	105900	4088197000	292500	292500	292500	292500	21
566	20240607	105800	4082054500	292500	292500	292500	292500	0
567	20240607	105700	4082054500	292500	292500	292500	292500	52
568	20240607	105600	4066844500	292500	292500	292500	292500	362
569	20240607	105500	3960959500	292000	292000	292500	292000	19
570	20240607	105400	3955409500	292500	292000	292500	292000	23
571	20240607	105300	3948693000	292000	292000	292000	292000	7
572	20240607	105200	3946649000	292000	292000	292500	292000	139
573	20240607	105100	3906059500	292000	292000	292000	292000	35
574	20240607	105000	3895839500	292000	292500	293000	292000	537
575	20240607	104900	3738845000	292500	292500	293000	292500	196
576	20240607	104800	3681504000	292500	292500	293000	292500	27
577	20240607	104700	3673604500	292500	292500	293000	292500	31
578	20240607	104600	3664535500	293000	292500	293000	292500	7
579	20240607	104500	3662485500	293000	292500	293000	292500	16
580	20240607	104400	3657804000	293000	293000	293000	292500	21
581	20240607	104300	3651659000	293000	293000	293000	292500	18
582	20240607	104200	3646391000	293000	293000	293000	292500	14
583	20240607	104100	3642293000	293000	293000	293000	292500	510
584	20240607	104000	3492869500	293500	293000	293500	293000	7
585	20240607	103900	3490816500	293500	293000	293500	293000	81
586	20240607	103800	3467074500	293000	293000	293500	293000	139
587	20240607	103700	3426345500	293000	293000	293500	293000	11
588	20240607	103600	3423121000	293000	293500	293500	293000	65
589	20240607	103500	3404073000	293500	293500	293500	293500	31
590	20240607	103400	3394974500	293000	293500	293500	293000	22
591	20240607	103300	3388527000	293000	293500	293500	293000	15
592	20240607	103200	3384130000	293500	293500	293500	293000	35
593	20240607	103100	3373867500	293500	293500	293500	293500	4
594	20240607	103000	3372693500	293000	293500	293500	293000	24
595	20240607	102900	3365659000	293500	293500	293500	293000	28
596	20240607	102800	3357448000	293500	293000	293500	293000	25
597	20240607	102700	3350114000	293000	293500	293500	293000	17
598	20240607	102600	3345131500	293500	293000	293500	293000	8
599	20240607	102500	3342784500	293500	293500	293500	293000	23
600	20240607	102400	3336040000	293000	293500	293500	293000	18
601	20240607	102300	3330762000	293500	292500	293500	292500	258
602	20240607	102200	3255112500	292500	292500	293000	292500	205
603	20240607	102100	3195149500	293000	293000	293000	293000	10
604	20240607	102000	3192219500	292500	293000	293000	292500	161
605	20240607	101900	3145048000	293500	293000	293500	293000	10
606	20240607	101800	3142114500	293000	293000	293000	293000	15
607	20240607	101700	3137719500	293500	293000	293500	293000	11
608	20240607	101600	3134494000	293000	293500	293500	293000	25
609	20240607	101500	3127168500	293000	293000	293000	293000	204
610	20240607	101400	3067396500	292500	293000	293000	292500	55
611	20240607	101300	3051307500	292500	292500	293000	292500	20
612	20240607	101200	3045456000	293000	293000	293000	292500	18
613	20240607	101100	3040182500	293000	293000	293000	292500	20
614	20240607	101000	3034329000	293000	293000	293000	293000	5
615	20240607	100900	3032864000	293000	293000	293000	292500	18
616	20240607	100800	3027597000	293000	293000	293000	292500	101
617	20240607	100700	2998053000	292500	293000	293000	292500	115
618	20240607	100600	2964365500	293000	292500	293000	292500	37
619	20240607	100500	2953531500	293000	292500	293000	292500	7
620	20240607	100400	2951482500	292500	293000	293500	292500	22
621	20240607	100300	2945036000	293000	293500	293500	292500	155
622	20240607	100200	2899630000	293000	293000	293500	293000	70
623	20240607	100100	2879119500	293500	293000	293500	293000	32
624	20240607	100000	2869743000	293000	293500	293500	293000	31
625	20240607	095900	2860658000	293000	293500	293500	293000	65
626	20240607	095800	2841611000	293000	293000	293500	293000	188
627	20240607	095700	2786450500	293000	293000	293500	293000	61
628	20240607	095600	2768577000	293500	293500	293500	293000	10
629	20240607	095500	2765644500	293500	293000	293500	293000	30
630	20240607	095400	2756845500	293500	293000	293500	293000	38
631	20240607	095300	2745710000	293000	293000	293500	293000	28
632	20240607	095200	2737505500	293000	293500	293500	293000	14
633	20240607	095100	2733401500	293000	293500	293500	293000	53
634	20240607	095000	2717868000	293000	293500	294000	293000	256
635	20240607	094900	2642762500	293500	294000	294000	293500	27
636	20240607	094800	2634827500	293500	294000	294000	293500	23
637	20240607	094700	2628075000	294000	294000	294000	294000	384
638	20240607	094600	2515179000	294500	294500	295000	294000	137
639	20240607	094500	2474820500	294000	294500	294500	294000	30
640	20240607	094400	2465989500	294000	294500	294500	294000	20
641	20240607	094300	2460106000	294000	294500	294500	294000	19
642	20240607	094200	2454515000	294500	295000	295000	294000	37
643	20240607	094100	2443613000	294000	294500	295000	294000	47
644	20240607	094000	2429776000	294000	293000	294500	293000	135
645	20240607	093900	2390121500	293000	293000	293000	293000	12
646	20240607	093800	2386605500	293000	293000	293500	293000	21
647	20240607	093700	2380443000	293000	293000	293500	293000	36
648	20240607	093600	2369893500	293500	293000	293500	293000	24
649	20240607	093500	2362861000	293500	293000	293500	293000	34
650	20240607	093400	2352897500	293000	293000	293000	293000	199
651	20240607	093300	2294590500	293000	293000	293500	293000	31
652	20240607	093200	2285504000	293000	293000	293500	293000	68
653	20240607	093100	2265570000	292500	294000	294000	292500	761
654	20240607	093000	2042104500	294500	294000	294500	294000	41
655	20240607	092900	2030043500	294500	295500	295500	294000	224
656	20240607	092800	1964070500	295000	294500	295000	294500	55
657	20240607	092700	1947869000	295500	295000	295500	294500	92
658	20240607	092600	1920733000	295000	295500	296000	295000	198
659	20240607	092500	1862263000	296000	295500	296000	295500	39
660	20240607	092400	1850736500	295500	295500	296000	295000	14
661	20240607	092300	1846598000	296000	295500	296500	295500	64
662	20240607	092200	1827668000	296000	295000	296000	295000	16
663	20240607	092100	1822935500	296000	296500	296500	295000	117
664	20240607	092000	1788326000	296500	296000	296500	296000	39
665	20240607	091900	1776779500	296000	296500	296500	296000	25
666	20240607	091800	1769369500	296500	296500	296500	296000	19
667	20240607	091700	1763737500	296000	296000	296500	295500	98
668	20240607	091600	1734728500	295500	295000	295500	295000	31
669	20240607	091500	1725580500	295500	296000	296000	295000	64
670	20240607	091400	1706687000	295000	295000	295500	295000	61
671	20240607	091300	1688684500	295000	296000	296000	295000	68
672	20240607	091200	1668587000	295500	295500	296000	295000	100
673	20240607	091100	1639032000	295500	295500	296500	295000	77
674	20240607	091000	1616303000	296000	297500	298500	295500	795
675	20240607	090900	1380543500	298000	298000	299000	298000	249
676	20240607	090800	1306207500	298500	298000	298500	298000	116
677	20240607	090700	1271596500	298500	298000	299000	298000	267
678	20240607	090600	1191955500	297500	298000	299000	297500	287
679	20240607	090500	1106430500	298000	298000	299000	297500	309
680	20240607	090400	1014205000	298500	298000	298500	296500	164
681	20240607	090300	965365000	298000	296500	298500	296500	399
682	20240607	090200	846540000	296500	297500	298500	296500	508
683	20240607	090100	695321000	298500	297000	298500	296500	267
684	20240607	090000	615876000	297500	298500	298500	296000	2065