KissMeData/002960/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	183800	347038000	299000	299000	299000	299000	110
3	20240624	183700	347038000	299000	299000	299000	299000	0
4	20240624	183600	347038000	299000	299000	299000	299000	0
5	20240624	183500	347038000	299000	299000	299000	299000	0
6	20240624	183400	347038000	299000	299000	299000	299000	0
7	20240624	183300	347038000	299000	299000	299000	299000	0
8	20240624	183200	347038000	299000	299000	299000	299000	0
9	20240624	183100	347038000	299000	299000	299000	299000	0
10	20240624	183000	347038000	299000	299000	299000	299000	0
11	20240624	182900	347038000	299000	299000	299000	299000	0
12	20240624	182800	347038000	299000	299000	299000	299000	0
13	20240624	182700	347038000	299000	299000	299000	299000	0
14	20240624	182600	347038000	299000	299000	299000	299000	0
15	20240624	182500	347038000	299000	299000	299000	299000	0
16	20240624	182400	347038000	299000	299000	299000	299000	0
17	20240624	182300	347038000	299000	299000	299000	299000	0
18	20240624	182200	347038000	299000	299000	299000	299000	0
19	20240624	182100	347038000	299000	299000	299000	299000	0
20	20240624	182000	347038000	299000	299000	299000	299000	0
21	20240624	181900	347038000	299000	299000	299000	299000	0
22	20240624	181800	347038000	299000	299000	299000	299000	0
23	20240624	181700	347038000	299000	299000	299000	299000	0
24	20240624	181600	347038000	299000	299000	299000	299000	0
25	20240624	181500	347038000	299000	299000	299000	299000	0
26	20240624	181400	347038000	299000	299000	299000	299000	0
27	20240624	181300	347038000	299000	299000	299000	299000	0
28	20240624	181200	347038000	299000	299000	299000	299000	0
29	20240624	181100	347038000	299000	299000	299000	299000	0
30	20240624	181000	347038000	299000	299000	299000	299000	0
31	20240624	180900	347038000	299000	299000	299000	299000	0
32	20240624	180800	347038000	299000	299000	299000	299000	110
33	20240624	180700	347038000	299000	299000	299000	299000	0
34	20240624	180600	347038000	299000	299000	299000	299000	0
35	20240624	180500	347038000	299000	299000	299000	299000	0
36	20240624	180400	347038000	299000	299000	299000	299000	0
37	20240624	180300	347038000	299000	299000	299000	299000	0
38	20240624	180200	347038000	299000	299000	299000	299000	0
39	20240624	180100	347038000	299000	299000	299000	299000	0
40	20240624	180000	347038000	299000	299000	299000	299000	0
41	20240624	175900	347038000	299000	299000	299000	299000	0
42	20240624	175800	347038000	299000	299000	299000	299000	0
43	20240624	175700	347038000	299000	299000	299000	299000	0
44	20240624	175600	347038000	299000	299000	299000	299000	0
45	20240624	175500	347038000	299000	299000	299000	299000	0
46	20240624	175400	347038000	299000	299000	299000	299000	0
47	20240624	175300	347038000	299000	299000	299000	299000	0
48	20240624	175200	347038000	299000	299000	299000	299000	0
49	20240624	175100	347038000	299000	299000	299000	299000	0
50	20240624	175000	347038000	299000	299000	299000	299000	0
51	20240624	174900	347038000	299000	299000	299000	299000	0
52	20240624	174800	347038000	299000	299000	299000	299000	0
53	20240624	174700	347038000	299000	299000	299000	299000	0
54	20240624	174600	347038000	299000	299000	299000	299000	0
55	20240624	174500	347038000	299000	299000	299000	299000	0
56	20240624	174400	347038000	299000	299000	299000	299000	0
57	20240624	174300	347038000	299000	299000	299000	299000	0
58	20240624	174200	347038000	299000	299000	299000	299000	0
59	20240624	174100	347038000	299000	299000	299000	299000	0
60	20240624	174000	347038000	299000	299000	299000	299000	0
61	20240624	173900	347038000	299000	299000	299000	299000	0
62	20240624	173800	347038000	299000	299000	299000	299000	110
63	20240624	173700	347038000	299000	299000	299000	299000	0
64	20240624	173600	347038000	299000	299000	299000	299000	0
65	20240624	173500	347038000	299000	299000	299000	299000	0
66	20240624	173400	347038000	299000	299000	299000	299000	0
67	20240624	173300	347038000	299000	299000	299000	299000	0
68	20240624	173200	347038000	299000	299000	299000	299000	0
69	20240624	173100	347038000	299000	299000	299000	299000	0
70	20240624	173000	347038000	299000	299000	299000	299000	0
71	20240624	172900	347038000	299000	299000	299000	299000	0
72	20240624	172800	347038000	299000	299000	299000	299000	0
73	20240624	172700	347038000	299000	299000	299000	299000	0
74	20240624	172600	347038000	299000	299000	299000	299000	0
75	20240624	172500	347038000	299000	299000	299000	299000	0
76	20240624	172400	347038000	299000	299000	299000	299000	0
77	20240624	172300	347038000	299000	299000	299000	299000	0
78	20240624	172200	347038000	299000	299000	299000	299000	0
79	20240624	172100	347038000	299000	299000	299000	299000	0
80	20240624	172000	347038000	299000	299000	299000	299000	0
81	20240624	171900	347038000	299000	299000	299000	299000	0
82	20240624	171800	347038000	299000	299000	299000	299000	0
83	20240624	171700	347038000	299000	299000	299000	299000	0
84	20240624	171600	347038000	299000	299000	299000	299000	0
85	20240624	171500	347038000	299000	299000	299000	299000	0
86	20240624	171400	347038000	299000	299000	299000	299000	0
87	20240624	171300	347038000	299000	299000	299000	299000	0
88	20240624	171200	347038000	299000	299000	299000	299000	0
89	20240624	171100	347038000	299000	299000	299000	299000	0
90	20240624	171000	347038000	299000	299000	299000	299000	0
91	20240624	170900	347038000	299000	299000	299000	299000	0
92	20240624	170800	347038000	299000	299000	299000	299000	110
93	20240624	170700	347038000	299000	299000	299000	299000	0
94	20240624	170600	347038000	299000	299000	299000	299000	0
95	20240624	170500	347038000	299000	299000	299000	299000	0
96	20240624	170400	347038000	299000	299000	299000	299000	0
97	20240624	170300	347038000	299000	299000	299000	299000	0
98	20240624	170200	347038000	299000	299000	299000	299000	0
99	20240624	170100	347038000	299000	299000	299000	299000	0
100	20240624	170000	347038000	299000	299000	299000	299000	0
101	20240624	165900	347038000	299000	299000	299000	299000	0
102	20240624	165800	347038000	299000	299000	299000	299000	0
103	20240624	165700	347038000	299000	299000	299000	299000	0
104	20240624	165600	347038000	299000	299000	299000	299000	0
105	20240624	165500	347038000	299000	299000	299000	299000	0
106	20240624	165400	347038000	299000	299000	299000	299000	0
107	20240624	165300	347038000	299000	299000	299000	299000	0
108	20240624	165200	347038000	299000	299000	299000	299000	0
109	20240624	165100	347038000	299000	299000	299000	299000	0
110	20240624	165000	347038000	299000	299000	299000	299000	0
111	20240624	164900	347038000	299000	299000	299000	299000	0
112	20240624	164800	347038000	299000	299000	299000	299000	0
113	20240624	164700	347038000	299000	299000	299000	299000	0
114	20240624	164600	347038000	299000	299000	299000	299000	0
115	20240624	164500	347038000	299000	299000	299000	299000	0
116	20240624	164400	347038000	299000	299000	299000	299000	0
117	20240624	164300	347038000	299000	299000	299000	299000	0
118	20240624	164200	347038000	299000	299000	299000	299000	0
119	20240624	164100	347038000	299000	299000	299000	299000	0
120	20240624	164000	347038000	299000	299000	299000	299000	0
121	20240624	163900	347038000	299000	299000	299000	299000	0
122	20240624	163800	347038000	299000	299000	299000	299000	110
123	20240624	163700	347038000	299000	299000	299000	299000	0
124	20240624	163600	347038000	299000	299000	299000	299000	0
125	20240624	163500	347038000	299000	299000	299000	299000	0
126	20240624	163400	347038000	299000	299000	299000	299000	0
127	20240624	163300	347038000	299000	299000	299000	299000	0
128	20240624	163200	347038000	299000	299000	299000	299000	0
129	20240624	163100	347038000	299000	299000	299000	299000	0
130	20240624	163000	347038000	299000	299000	299000	299000	0
131	20240624	162900	347038000	299000	299000	299000	299000	0
132	20240624	162800	347038000	299000	299000	299000	299000	0
133	20240624	162700	347038000	299000	299000	299000	299000	0
134	20240624	162600	347038000	299000	299000	299000	299000	0
135	20240624	162500	347038000	299000	299000	299000	299000	0
136	20240624	162400	347038000	299000	299000	299000	299000	0
137	20240624	162300	347038000	299000	299000	299000	299000	0
138	20240624	162200	347038000	299000	299000	299000	299000	0
139	20240624	162100	347038000	299000	299000	299000	299000	0
140	20240624	162000	347038000	299000	299000	299000	299000	0
141	20240624	161900	347038000	299000	299000	299000	299000	0
142	20240624	161800	347038000	299000	299000	299000	299000	0
143	20240624	161700	347038000	299000	299000	299000	299000	0
144	20240624	161600	347038000	299000	299000	299000	299000	0
145	20240624	161500	347038000	299000	299000	299000	299000	0
146	20240624	161400	347038000	299000	299000	299000	299000	0
147	20240624	161300	347038000	299000	299000	299000	299000	0
148	20240624	161200	347038000	299000	299000	299000	299000	0
149	20240624	161100	347038000	299000	299000	299000	299000	0
150	20240624	161000	347038000	299000	299000	299000	299000	0
151	20240624	160900	347038000	299000	299000	299000	299000	0
152	20240624	160800	347038000	299000	299000	299000	299000	110
153	20240624	160700	347038000	299000	299000	299000	299000	0
154	20240624	160600	347038000	299000	299000	299000	299000	0
155	20240624	160500	347038000	299000	299000	299000	299000	0
156	20240624	160400	347038000	299000	299000	299000	299000	0
157	20240624	160300	347038000	299000	299000	299000	299000	0
158	20240624	160200	347038000	299000	299000	299000	299000	0
159	20240624	160100	347038000	299000	299000	299000	299000	0
160	20240624	160000	347038000	299000	299000	299000	299000	0
161	20240624	155900	347038000	299000	299000	299000	299000	0
162	20240624	155800	347038000	299000	299000	299000	299000	0
163	20240624	155700	347038000	299000	299000	299000	299000	0
164	20240624	155600	347038000	299000	299000	299000	299000	0
165	20240624	155500	347038000	299000	299000	299000	299000	0
166	20240624	155400	347038000	299000	299000	299000	299000	0
167	20240624	155300	347038000	299000	299000	299000	299000	0
168	20240624	155200	347038000	299000	299000	299000	299000	0
169	20240624	155100	347038000	299000	299000	299000	299000	0
170	20240624	155000	347038000	299000	299000	299000	299000	0
171	20240624	154900	347038000	299000	299000	299000	299000	0
172	20240624	154800	347038000	299000	299000	299000	299000	0
173	20240624	154700	347038000	299000	299000	299000	299000	0
174	20240624	154600	347038000	299000	299000	299000	299000	0
175	20240624	154500	347038000	299000	299000	299000	299000	0
176	20240624	154400	347038000	299000	299000	299000	299000	0
177	20240624	154300	347038000	299000	299000	299000	299000	0
178	20240624	154200	347038000	299000	299000	299000	299000	0
179	20240624	154100	347038000	299000	299000	299000	299000	0
180	20240624	154000	347038000	299000	299000	299000	299000	0
181	20240624	153900	347038000	299000	299000	299000	299000	0
182	20240624	153800	347038000	299000	299000	299000	299000	110
183	20240624	153700	347038000	299000	299000	299000	299000	0
184	20240624	153600	347038000	299000	299000	299000	299000	0
185	20240624	153500	347038000	299000	299000	299000	299000	0
186	20240624	153400	347038000	299000	299000	299000	299000	0
187	20240624	153300	347038000	299000	299000	299000	299000	0
188	20240624	153200	347038000	299000	299000	299000	299000	0
189	20240624	153100	347038000	299000	299000	299000	299000	0
190	20240624	153000	347038000	299000	299000	299000	299000	110
191	20240624	152900	314148000	299000	299000	299000	299000	0
192	20240624	152800	314148000	299000	299000	299000	299000	0
193	20240624	152700	314148000	299000	299000	299000	299000	0
194	20240624	152600	314148000	299000	299000	299000	299000	0
195	20240624	152500	314148000	299000	299000	299000	299000	0
196	20240624	152400	314148000	299000	299000	299000	299000	0
197	20240624	152300	314148000	299000	299000	299000	299000	0
198	20240624	152200	314148000	299000	299000	299000	299000	0
199	20240624	152100	314148000	299000	299000	299000	299000	0
200	20240624	152000	314148000	299000	299000	299000	299000	0
201	20240624	151900	314148000	299000	299000	299000	299000	2
202	20240624	151800	313550000	298500	298500	298500	298500	0
203	20240624	151700	313550000	298500	298500	299000	298500	4
204	20240624	151600	312355500	299000	299000	299000	299000	1
205	20240624	151500	312056500	298500	298500	298500	298500	23
206	20240624	151400	305191000	298500	298500	299000	298500	21
207	20240624	151300	298922000	299000	299000	299000	299000	0
208	20240624	151200	298922000	299000	299000	299000	299000	0
209	20240624	151100	298922000	299000	299000	299000	299000	0
210	20240624	151000	298922000	299000	298500	299000	298500	15
211	20240624	150900	294438500	299000	299000	299000	299000	0
212	20240624	150800	294438500	299000	299000	299000	299000	2
213	20240624	150700	293840500	299000	299000	299000	299000	1
214	20240624	150600	293541500	299000	299000	299000	299000	6
215	20240624	150500	291747500	299000	299000	299000	299000	1
216	20240624	150400	291448500	298500	298500	298500	298500	0
217	20240624	150300	291448500	298500	298500	298500	298500	1
218	20240624	150200	291150000	298500	298500	298500	298500	0
219	20240624	150100	291150000	298500	298500	298500	298500	0
220	20240624	150000	291150000	298500	299000	299000	298500	3
221	20240624	145900	290254000	298500	298500	298500	298500	1
222	20240624	145800	289955500	299000	299000	299000	299000	1
223	20240624	145700	289656500	299000	299000	299000	299000	3
224	20240624	145600	288759500	298500	298500	298500	298500	0
225	20240624	145500	288759500	298500	298500	298500	298500	0
226	20240624	145400	288759500	298500	298500	298500	298500	0
227	20240624	145300	288759500	298500	298500	298500	298500	0
228	20240624	145200	288759500	298500	299000	299000	298500	3
229	20240624	145100	287863000	298500	298500	298500	298500	2
230	20240624	145000	287266000	298000	298000	298000	298000	0
231	20240624	144900	287266000	298000	298000	298000	298000	0
232	20240624	144800	287266000	298000	298000	298000	298000	0
233	20240624	144700	287266000	298000	298000	298000	298000	1
234	20240624	144600	286968000	298000	298000	298000	298000	1
235	20240624	144500	286670000	298000	298000	298000	298000	2
236	20240624	144400	286074000	298000	298000	298000	298000	0
237	20240624	144300	286074000	298000	298000	298000	298000	0
238	20240624	144200	286074000	298000	298000	298000	298000	0
239	20240624	144100	286074000	298000	298000	298000	298000	0
240	20240624	144000	286074000	298000	298000	298000	298000	1
241	20240624	143900	285776000	298500	298500	298500	298500	0
242	20240624	143800	285776000	298500	298500	298500	298500	0
243	20240624	143700	285776000	298500	298500	298500	298500	0
244	20240624	143600	285776000	298500	298500	298500	298500	0
245	20240624	143500	285776000	298500	298500	298500	298500	6
246	20240624	143400	283985000	299000	299000	299000	299000	0
247	20240624	143300	283985000	299000	299000	299000	299000	0
248	20240624	143200	283985000	299000	299000	299000	299000	0
249	20240624	143100	283985000	299000	299000	299000	299000	0
250	20240624	143000	283985000	299000	299000	299000	299000	0
251	20240624	142900	283985000	299000	299000	299000	299000	0
252	20240624	142800	283985000	299000	299000	299000	299000	0
253	20240624	142700	283985000	299000	299000	299000	299000	0
254	20240624	142600	283985000	299000	299000	299000	299000	1
255	20240624	142500	283686000	298500	298500	298500	298500	0
256	20240624	142400	283686000	298500	298500	298500	298500	0
257	20240624	142300	283686000	298500	298500	298500	298500	1
258	20240624	142200	283387500	298000	298000	298000	298000	0
259	20240624	142100	283387500	298000	298000	298000	298000	0
260	20240624	142000	283387500	298000	298000	298000	298000	2
261	20240624	141900	282791500	298000	298000	298000	298000	0
262	20240624	141800	282791500	298000	298000	298000	298000	50
263	20240624	141700	267891500	298500	298500	298500	298500	0
264	20240624	141600	267891500	298500	298500	298500	298500	0
265	20240624	141500	267891500	298500	298500	298500	298500	6
266	20240624	141400	266100500	298500	298500	298500	298500	0
267	20240624	141300	266100500	298500	298500	298500	298500	0
268	20240624	141200	266100500	298500	298500	298500	298500	0
269	20240624	141100	266100500	298500	298500	298500	298500	0
270	20240624	141000	266100500	298500	298500	298500	298500	0
271	20240624	140900	266100500	298500	298500	298500	298500	0
272	20240624	140800	266100500	298500	298500	298500	298500	0
273	20240624	140700	266100500	298500	298500	298500	298500	0
274	20240624	140600	266100500	298500	298500	298500	298500	1
275	20240624	140500	265802000	298500	298500	298500	298500	0
276	20240624	140400	265802000	298500	298500	298500	298500	1
277	20240624	140300	265503500	299000	299000	299000	299000	0
278	20240624	140200	265503500	299000	299000	299000	299000	0
279	20240624	140100	265503500	299000	299000	299000	299000	1
280	20240624	140000	265204500	298500	298500	298500	298500	4
281	20240624	135900	264010500	298500	298500	298500	298500	0
282	20240624	135800	264010500	298500	298500	298500	298500	1
283	20240624	135700	263712000	298500	298500	298500	298500	0
284	20240624	135600	263712000	298500	298500	298500	298500	50
285	20240624	135500	248787000	298500	298500	298500	298500	0
286	20240624	135400	248787000	298500	298500	298500	298500	1
287	20240624	135300	248488500	298500	298500	298500	298500	0
288	20240624	135200	248488500	298500	298500	298500	298500	0
289	20240624	135100	248488500	298500	298500	298500	298500	2
290	20240624	135000	247891500	299000	299000	299000	299000	0
291	20240624	134900	247891500	299000	299000	299000	299000	1
292	20240624	134800	247592500	299000	299000	299000	299000	3
293	20240624	134700	246695500	299000	299000	299000	299000	1
294	20240624	134600	246396500	298500	298500	298500	298500	0
295	20240624	134500	246396500	298500	298500	298500	298500	0
296	20240624	134400	246396500	298500	298500	298500	298500	1
297	20240624	134300	246098000	299000	299000	299000	299000	1
298	20240624	134200	245799000	299000	299000	299000	299000	5
299	20240624	134100	244304000	299000	299000	299000	299000	5
300	20240624	134000	242809000	298500	298500	298500	298500	2
301	20240624	133900	242212000	298500	298500	298500	298500	0
302	20240624	133800	242212000	298500	298500	298500	298500	0
303	20240624	133700	242212000	298500	298500	298500	298500	0
304	20240624	133600	242212000	298500	298500	298500	298500	0
305	20240624	133500	242212000	298500	298500	298500	298500	1
306	20240624	133400	241913500	298500	298500	298500	298500	4
307	20240624	133300	240719500	298500	298500	298500	298500	1
308	20240624	133200	240421000	298500	298500	298500	298500	0
309	20240624	133100	240421000	298500	299000	299000	298500	53
310	20240624	133000	224600000	298500	299000	299000	298500	6
311	20240624	132900	222806500	298500	298500	298500	298500	1
312	20240624	132800	222508000	298500	298500	298500	298500	0
313	20240624	132700	222508000	298500	298500	298500	298500	0
314	20240624	132600	222508000	298500	298500	298500	298500	0
315	20240624	132500	222508000	298500	298500	298500	298500	0
316	20240624	132400	222508000	298500	298500	298500	298500	0
317	20240624	132300	222508000	298500	298500	298500	298500	0
318	20240624	132200	222508000	298500	298500	298500	298500	0
319	20240624	132100	222508000	298500	298500	298500	298500	0
320	20240624	132000	222508000	298500	298500	298500	298500	1
321	20240624	131900	222209500	299000	299000	299000	299000	0
322	20240624	131800	222209500	299000	299000	299000	299000	1
323	20240624	131700	221910500	299500	299500	299500	299500	0
324	20240624	131600	221910500	299500	299500	299500	299500	4
325	20240624	131500	220712500	299500	299500	299500	299500	0
326	20240624	131400	220712500	299500	299500	299500	299500	0
327	20240624	131300	220712500	299500	299500	299500	299500	0
328	20240624	131200	220712500	299500	299500	299500	299500	0
329	20240624	131100	220712500	299500	299500	299500	299500	1
330	20240624	131000	220413000	299000	299000	299000	299000	0
331	20240624	130900	220413000	299000	299000	299000	299000	0
332	20240624	130800	220413000	299000	299000	299000	299000	1
333	20240624	130700	220114000	299000	299000	299000	299000	5
334	20240624	130600	218619000	298500	298500	298500	298500	0
335	20240624	130500	218619000	298500	298500	298500	298500	1
336	20240624	130400	218320500	299000	299000	299000	299000	11
337	20240624	130300	215031500	299000	299000	299000	299000	0
338	20240624	130200	215031500	299000	299000	299000	299000	0
339	20240624	130100	215031500	299000	299000	299000	299000	0
340	20240624	130000	215031500	299000	299000	299000	299000	1
341	20240624	125900	214732500	299000	298500	299000	298500	4
342	20240624	125800	213537000	299000	299000	299000	299000	0
343	20240624	125700	213537000	299000	299000	299000	299000	0
344	20240624	125600	213537000	299000	299000	299000	299000	0
345	20240624	125500	213537000	299000	299000	299000	299000	0
346	20240624	125400	213537000	299000	299000	299000	299000	0
347	20240624	125300	213537000	299000	299000	299000	299000	13
348	20240624	125200	209650000	299000	299000	299000	299000	0
349	20240624	125100	209650000	299000	299000	299000	299000	2
350	20240624	125000	209052000	299000	299000	299000	299000	1
351	20240624	124900	208753000	298500	298500	298500	298500	2
352	20240624	124800	208156000	298500	298500	298500	298500	0
353	20240624	124700	208156000	298500	299000	299000	298500	5
354	20240624	124600	206663000	298500	298500	298500	298500	0
355	20240624	124500	206663000	298500	298500	298500	298500	1
356	20240624	124400	206364500	299000	299000	299000	299000	66
357	20240624	124300	186630500	298500	298500	298500	298500	0
358	20240624	124200	186630500	298500	298500	298500	298500	0
359	20240624	124100	186630500	298500	298500	298500	298500	0
360	20240624	124000	186630500	298500	298500	298500	298500	1
361	20240624	123900	186332000	298500	298500	298500	298500	0
362	20240624	123800	186332000	298500	298500	298500	298500	0
363	20240624	123700	186332000	298500	298500	298500	298500	1
364	20240624	123600	186033500	299000	299000	299000	299000	0
365	20240624	123500	186033500	299000	299000	299000	299000	0
366	20240624	123400	186033500	299000	299000	299000	299000	0
367	20240624	123300	186033500	299000	299000	299000	299000	0
368	20240624	123200	186033500	299000	299000	299000	299000	0
369	20240624	123100	186033500	299000	299000	299000	299000	1
370	20240624	123000	185734500	299000	299000	299000	299000	2
371	20240624	122900	185136500	298500	298500	298500	298500	0
372	20240624	122800	185136500	298500	298500	298500	298500	0
373	20240624	122700	185136500	298500	298500	298500	298500	0
374	20240624	122600	185136500	298500	298500	298500	298500	0
375	20240624	122500	185136500	298500	298500	298500	298500	0
376	20240624	122400	185136500	298500	298500	298500	298500	1
377	20240624	122300	184838000	298500	298500	298500	298500	1
378	20240624	122200	184539500	299000	299000	299000	299000	13
379	20240624	122100	180652500	299000	299000	299000	299000	0
380	20240624	122000	180652500	299000	299000	299000	299000	0
381	20240624	121900	180652500	299000	299000	299000	299000	0
382	20240624	121800	180652500	299000	299000	299000	299000	0
383	20240624	121700	180652500	299000	299000	299000	299000	0
384	20240624	121600	180652500	299000	299000	299000	299000	0
385	20240624	121500	180652500	299000	299000	299000	299000	0
386	20240624	121400	180652500	299000	299000	299000	299000	1
387	20240624	121300	180353500	299000	298500	299000	298500	7
388	20240624	121200	178263500	298500	298500	298500	298500	1
389	20240624	121100	177965000	299000	299000	299000	299000	1
390	20240624	121000	177666000	299000	299000	299000	299000	1
391	20240624	120900	177367000	298500	298500	298500	298500	0
392	20240624	120800	177367000	298500	298500	298500	298500	1
393	20240624	120700	177068500	298500	298500	298500	298500	52
394	20240624	120600	161546500	298500	298500	298500	298500	0
395	20240624	120500	161546500	298500	298500	298500	298500	1
396	20240624	120400	161248000	298500	298500	298500	298500	0
397	20240624	120300	161248000	298500	298000	298500	298000	2
398	20240624	120200	160651500	298500	298500	298500	298500	0
399	20240624	120100	160651500	298500	298500	298500	298500	1
400	20240624	120000	160353000	298500	298500	298500	298500	2
401	20240624	115900	159756000	298000	298000	298000	298000	1
402	20240624	115800	159458000	298000	298000	298000	298000	0
403	20240624	115700	159458000	298000	298000	298000	298000	0
404	20240624	115600	159458000	298000	298000	298000	298000	0
405	20240624	115500	159458000	298000	298000	298000	298000	1
406	20240624	115400	159160000	298500	298500	298500	298500	0
407	20240624	115300	159160000	298500	298500	298500	298500	1
408	20240624	115200	158861500	298500	298500	298500	298500	2
409	20240624	115100	158264500	298500	298500	298500	298500	3
410	20240624	115000	157369000	298500	298500	298500	298500	1
411	20240624	114900	157070500	298500	298500	298500	298500	1
412	20240624	114800	156772000	298500	298500	298500	298500	6
413	20240624	114700	154981000	298500	299000	299000	298500	7
414	20240624	114600	152888500	298500	298500	298500	298500	0
415	20240624	114500	152888500	298500	298500	298500	298500	0
416	20240624	114400	152888500	298500	298500	298500	298500	1
417	20240624	114300	152590000	298500	298500	298500	298500	9
418	20240624	114200	149903500	298500	298500	298500	298500	0
419	20240624	114100	149903500	298500	298500	298500	298500	0
420	20240624	114000	149903500	298500	298500	298500	298500	0
421	20240624	113900	149903500	298500	298500	298500	298500	0
422	20240624	113800	149903500	298500	298500	298500	298500	1
423	20240624	113700	149605000	299000	299000	299000	299000	0
424	20240624	113600	149605000	299000	299000	299000	299000	0
425	20240624	113500	149605000	299000	299000	299000	299000	0
426	20240624	113400	149605000	299000	299000	299000	299000	0
427	20240624	113300	149605000	299000	299000	299000	299000	2
428	20240624	113200	149007000	299500	299500	299500	299500	0
429	20240624	113100	149007000	299500	299500	299500	299500	1
430	20240624	113000	148707500	299500	298000	299500	298000	2
431	20240624	112900	148110000	299500	299500	299500	299500	0
432	20240624	112800	148110000	299500	299500	299500	299500	11
433	20240624	112700	144815500	298000	298000	298000	298000	0
434	20240624	112600	144815500	298000	298000	298000	298000	1
435	20240624	112500	144517500	298500	298500	298500	298500	0
436	20240624	112400	144517500	298500	298500	298500	298500	0
437	20240624	112300	144517500	298500	298500	298500	298500	0
438	20240624	112200	144517500	298500	298500	298500	298500	0
439	20240624	112100	144517500	298500	298500	298500	298500	1
440	20240624	112000	144219000	298500	298500	298500	298500	1
441	20240624	111900	143920500	298000	298000	298000	298000	0
442	20240624	111800	143920500	298000	298000	298000	298000	5
443	20240624	111700	142430500	298000	298000	298000	298000	1
444	20240624	111600	142132500	298000	298000	298000	298000	0
445	20240624	111500	142132500	298000	298000	298000	298000	13
446	20240624	111400	138258500	299500	299500	299500	299500	0
447	20240624	111300	138258500	299500	299500	299500	299500	0
448	20240624	111200	138258500	299500	299500	299500	299500	0
449	20240624	111100	138258500	299500	299500	299500	299500	1
450	20240624	111000	137959000	299500	299000	299500	299000	2
451	20240624	110900	137360500	298000	298000	298000	298000	1
452	20240624	110800	137062500	299000	299000	299000	299000	0
453	20240624	110700	137062500	299000	299000	299000	299000	0
454	20240624	110600	137062500	299000	298000	299000	298000	4
455	20240624	110500	135869500	298000	298000	298000	298000	0
456	20240624	110400	135869500	298000	298000	298000	298000	0
457	20240624	110300	135869500	298000	298000	298000	298000	0
458	20240624	110200	135869500	298000	298000	298000	298000	0
459	20240624	110100	135869500	298000	298000	298000	298000	1
460	20240624	110000	135571500	299500	299500	299500	299500	1
461	20240624	105900	135272000	299000	299000	299000	299000	29
462	20240624	105800	126601000	299000	299000	299000	299000	0
463	20240624	105700	126601000	299000	299000	299000	299000	5
464	20240624	105600	125106000	299000	299000	299000	299000	40
465	20240624	105500	113146000	298000	297500	298000	297500	16
466	20240624	105400	108383000	297000	297000	297000	297000	2
467	20240624	105300	107789000	297500	297500	297500	297500	0
468	20240624	105200	107789000	297500	297500	297500	297500	2
469	20240624	105100	107194000	298000	298000	298000	298000	5
470	20240624	105000	105704000	298000	298000	298000	297500	21
471	20240624	104900	99446500	298000	298000	298000	298000	0
472	20240624	104800	99446500	298000	298000	298000	298000	1
473	20240624	104700	99148500	298000	298000	298000	298000	0
474	20240624	104600	99148500	298000	298000	298000	298000	2
475	20240624	104500	98552500	297500	297500	297500	297500	0
476	20240624	104400	98552500	297500	297500	297500	297500	0
477	20240624	104300	98552500	297500	297500	297500	297500	0
478	20240624	104200	98552500	297500	297500	297500	297500	1
479	20240624	104100	98255000	297500	297500	297500	297500	0
480	20240624	104000	98255000	297500	297500	297500	297500	0
481	20240624	103900	98255000	297500	297500	297500	297500	0
482	20240624	103800	98255000	297500	297500	297500	297500	0
483	20240624	103700	98255000	297500	297500	297500	297500	0
484	20240624	103600	98255000	297500	297500	297500	297500	0
485	20240624	103500	98255000	297500	297500	297500	297500	0
486	20240624	103400	98255000	297500	297500	297500	297500	3
487	20240624	103300	97362500	298000	298000	298000	297500	35
488	20240624	103200	86942000	299000	299000	299000	299000	1
489	20240624	103100	86643000	299000	299500	299500	299000	4
490	20240624	103000	85445500	299000	299000	299000	299000	1
491	20240624	102900	85146500	298500	298500	298500	298500	3
492	20240624	102800	84251000	299500	299500	299500	299500	0
493	20240624	102700	84251000	299500	299500	299500	299500	0
494	20240624	102600	84251000	299500	299500	299500	299500	0
495	20240624	102500	84251000	299500	299500	299500	299500	0
496	20240624	102400	84251000	299500	299500	299500	299500	0
497	20240624	102300	84251000	299500	299500	299500	299500	0
498	20240624	102200	84251000	299500	299500	299500	299500	1
499	20240624	102100	83951500	299500	299500	299500	299500	0
500	20240624	102000	83951500	299500	299500	299500	299500	0
501	20240624	101900	83951500	299500	299500	299500	299500	1
502	20240624	101800	83652000	298500	298500	298500	298500	5
503	20240624	101700	82159500	299000	299000	299000	299000	20
504	20240624	101600	76179500	299000	299000	299000	299000	0
505	20240624	101500	76179500	299000	299000	299000	299000	0
506	20240624	101400	76179500	299000	299000	299000	299000	0
507	20240624	101300	76179500	299000	299000	299000	299000	0
508	20240624	101200	76179500	299000	299000	299000	299000	0
509	20240624	101100	76179500	299000	299000	299000	299000	3
510	20240624	101000	75282500	299000	299000	299000	299000	1
511	20240624	100900	74983500	298500	298500	298500	298500	1
512	20240624	100800	74685000	299000	299000	299000	299000	1
513	20240624	100700	74386000	297500	297500	297500	297500	0
514	20240624	100600	74386000	297500	297500	297500	297500	10
515	20240624	100500	71411000	299000	299000	299000	297500	14
516	20240624	100400	67240000	299000	299000	299000	299000	1
517	20240624	100300	66941000	297500	297500	297500	297500	0
518	20240624	100200	66941000	297500	297500	297500	297500	0
519	20240624	100100	66941000	297500	297500	297500	297500	3
520	20240624	100000	66048500	299000	299000	299000	299000	1
521	20240624	095900	65749500	298500	298500	298500	298500	0
522	20240624	095800	65749500	298500	298500	298500	298500	0
523	20240624	095700	65749500	298500	298500	298500	298500	1
524	20240624	095600	65451000	299000	299000	299000	299000	0
525	20240624	095500	65451000	299000	299000	299000	299000	3
526	20240624	095400	64554000	299000	299000	299000	299000	0
527	20240624	095300	64554000	299000	299000	299000	299000	1
528	20240624	095200	64255000	299000	299000	299000	299000	0
529	20240624	095100	64255000	299000	299000	299000	299000	3
530	20240624	095000	63358000	299000	299000	299000	299000	1
531	20240624	094900	63059000	297500	297500	297500	297500	0
532	20240624	094800	63059000	297500	298000	298000	297500	17
533	20240624	094700	57995000	299000	299000	299000	299000	0
534	20240624	094600	57995000	299000	299000	299000	299000	0
535	20240624	094500	57995000	299000	299000	299000	299000	1
536	20240624	094400	57696000	298500	298500	298500	298500	0
537	20240624	094300	57696000	298500	298500	298500	298500	3
538	20240624	094200	56800500	298500	298500	298500	298500	0
539	20240624	094100	56800500	298500	298500	299000	298500	22
540	20240624	094000	50232500	298500	298500	298500	298500	1
541	20240624	093900	49934000	299000	299000	299000	299000	0
542	20240624	093800	49934000	299000	299000	299000	299000	1
543	20240624	093700	49635000	298500	299000	299000	298500	2
544	20240624	093600	49037500	299000	299000	299000	299000	0
545	20240624	093500	49037500	299000	298500	299000	298500	2
546	20240624	093400	48440000	298500	298500	298500	298500	0
547	20240624	093300	48440000	298500	298500	298500	298500	0
548	20240624	093200	48440000	298500	299000	299000	298500	9
549	20240624	093100	45749500	299500	299500	299500	299000	12
550	20240624	093000	42156000	299500	299500	299500	299500	1
551	20240624	092900	41856500	299000	299000	299000	299000	1
552	20240624	092800	41557500	299500	299500	299500	299500	0
553	20240624	092700	41557500	299500	299500	299500	299500	0
554	20240624	092600	41557500	299500	299500	299500	299500	1
555	20240624	092500	41258000	299500	299500	299500	299500	2
556	20240624	092400	40659000	299500	299500	299500	299500	0
557	20240624	092300	40659000	299500	299500	299500	299500	1
558	20240624	092200	40359500	298500	298500	298500	298500	1
559	20240624	092100	40061000	298500	298500	298500	298500	8
560	20240624	092000	37673000	298500	298500	298500	298500	2
561	20240624	091900	37076000	299500	299000	299500	299000	25
562	20240624	091800	29591000	299000	299500	299500	299000	6
563	20240624	091700	27794500	299500	299000	299500	299000	3
564	20240624	091600	26897000	299000	299000	299000	299000	1
565	20240624	091500	26598000	299000	299500	299500	299000	18
566	20240624	091400	21215500	299500	299500	299500	299500	0
567	20240624	091300	21215500	299500	299500	299500	299500	0
568	20240624	091200	21215500	299500	299000	299500	299000	4
569	20240624	091100	20019000	299500	299500	299500	299500	2
570	20240624	091000	19420000	299500	299500	299500	299500	2
571	20240624	090900	18821000	299000	299000	299000	299000	1
572	20240624	090800	18522000	299000	299500	299500	299000	2
573	20240624	090700	17923500	299000	299000	299000	299000	0
574	20240624	090600	17923500	299000	299000	299000	299000	1
575	20240624	090500	17624500	299000	299000	299000	299000	0
576	20240624	090400	17624500	299000	299000	299000	299000	22
577	20240624	090300	11046500	299000	299000	299000	299000	1
578	20240624	090200	10747500	299000	299000	299000	299000	1
579	20240624	090100	10448500	299000	299000	299000	299000	1
580	20240624	090000	10149500	298500	298500	299000	298500	34