KissMeData/028260/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	191100	77695109100	134400	134400	134400	134400	213811
3	20240613	191000	77695109100	134400	134400	134400	134400	0
4	20240613	190900	77695109100	134400	134400	134400	134400	0
5	20240613	190800	77695109100	134400	134400	134400	134400	0
6	20240613	190700	77695109100	134400	134400	134400	134400	0
7	20240613	190600	77695109100	134400	134400	134400	134400	0
8	20240613	190500	77695109100	134400	134400	134400	134400	0
9	20240613	190400	77695109100	134400	134400	134400	134400	0
10	20240613	190300	77695109100	134400	134400	134400	134400	0
11	20240613	190200	77695109100	134400	134400	134400	134400	0
12	20240613	190100	77695109100	134400	134400	134400	134400	0
13	20240613	190000	77695109100	134400	134400	134400	134400	0
14	20240613	185900	77695109100	134400	134400	134400	134400	0
15	20240613	185800	77695109100	134400	134400	134400	134400	0
16	20240613	185700	77695109100	134400	134400	134400	134400	0
17	20240613	185600	77695109100	134400	134400	134400	134400	0
18	20240613	185500	77695109100	134400	134400	134400	134400	0
19	20240613	185400	77695109100	134400	134400	134400	134400	0
20	20240613	185300	77695109100	134400	134400	134400	134400	0
21	20240613	185200	77695109100	134400	134400	134400	134400	0
22	20240613	185100	77695109100	134400	134400	134400	134400	0
23	20240613	185000	77695109100	134400	134400	134400	134400	0
24	20240613	184900	77695109100	134400	134400	134400	134400	0
25	20240613	184800	77695109100	134400	134400	134400	134400	0
26	20240613	184700	77695109100	134400	134400	134400	134400	0
27	20240613	184600	77695109100	134400	134400	134400	134400	0
28	20240613	184500	77695109100	134400	134400	134400	134400	0
29	20240613	184400	77695109100	134400	134400	134400	134400	0
30	20240613	184300	77695109100	134400	134400	134400	134400	0
31	20240613	184200	77695109100	134400	134400	134400	134400	0
32	20240613	184100	77695109100	134400	134400	134400	134400	213811
33	20240613	184000	77695109100	134400	134400	134400	134400	0
34	20240613	183900	77695109100	134400	134400	134400	134400	0
35	20240613	183800	77695109100	134400	134400	134400	134400	0
36	20240613	183700	77695109100	134400	134400	134400	134400	0
37	20240613	183600	77695109100	134400	134400	134400	134400	0
38	20240613	183500	77695109100	134400	134400	134400	134400	0
39	20240613	183400	77695109100	134400	134400	134400	134400	0
40	20240613	183300	77695109100	134400	134400	134400	134400	0
41	20240613	183200	77695109100	134400	134400	134400	134400	0
42	20240613	183100	77695109100	134400	134400	134400	134400	0
43	20240613	183000	77695109100	134400	134400	134400	134400	0
44	20240613	182900	77695109100	134400	134400	134400	134400	0
45	20240613	182800	77695109100	134400	134400	134400	134400	0
46	20240613	182700	77695109100	134400	134400	134400	134400	0
47	20240613	182600	77695109100	134400	134400	134400	134400	0
48	20240613	182500	77695109100	134400	134400	134400	134400	0
49	20240613	182400	77695109100	134400	134400	134400	134400	0
50	20240613	182300	77695109100	134400	134400	134400	134400	0
51	20240613	182200	77695109100	134400	134400	134400	134400	0
52	20240613	182100	77695109100	134400	134400	134400	134400	0
53	20240613	182000	77695109100	134400	134400	134400	134400	0
54	20240613	181900	77695109100	134400	134400	134400	134400	0
55	20240613	181800	77695109100	134400	134400	134400	134400	0
56	20240613	181700	77695109100	134400	134400	134400	134400	0
57	20240613	181600	77695109100	134400	134400	134400	134400	0
58	20240613	181500	77695109100	134400	134400	134400	134400	0
59	20240613	181400	77695109100	134400	134400	134400	134400	0
60	20240613	181300	77695109100	134400	134400	134400	134400	0
61	20240613	181200	77695109100	134400	134400	134400	134400	0
62	20240613	181100	77695109100	134400	134400	134400	134400	213811
63	20240613	181000	77695109100	134400	134400	134400	134400	0
64	20240613	180900	77695109100	134400	134400	134400	134400	0
65	20240613	180800	77695109100	134400	134400	134400	134400	0
66	20240613	180700	77695109100	134400	134400	134400	134400	0
67	20240613	180600	77695109100	134400	134400	134400	134400	0
68	20240613	180500	77695109100	134400	134400	134400	134400	0
69	20240613	180400	77695109100	134400	134400	134400	134400	0
70	20240613	180300	77695109100	134400	134400	134400	134400	0
71	20240613	180200	77695109100	134400	134400	134400	134400	0
72	20240613	180100	77695109100	134400	134400	134400	134400	0
73	20240613	180000	77695109100	134400	134400	134400	134400	0
74	20240613	175900	77695109100	134400	134400	134400	134400	0
75	20240613	175800	77695109100	134400	134400	134400	134400	0
76	20240613	175700	77695109100	134400	134400	134400	134400	0
77	20240613	175600	77695109100	134400	134400	134400	134400	0
78	20240613	175500	77695109100	134400	134400	134400	134400	0
79	20240613	175400	77695109100	134400	134400	134400	134400	0
80	20240613	175300	77695109100	134400	134400	134400	134400	0
81	20240613	175200	77695109100	134400	134400	134400	134400	0
82	20240613	175100	77695109100	134400	134400	134400	134400	0
83	20240613	175000	77695109100	134400	134400	134400	134400	0
84	20240613	174900	77695109100	134400	134400	134400	134400	0
85	20240613	174800	77695109100	134400	134400	134400	134400	0
86	20240613	174700	77695109100	134400	134400	134400	134400	0
87	20240613	174600	77695109100	134400	134400	134400	134400	0
88	20240613	174500	77695109100	134400	134400	134400	134400	0
89	20240613	174400	77695109100	134400	134400	134400	134400	0
90	20240613	174300	77695109100	134400	134400	134400	134400	0
91	20240613	174200	77695109100	134400	134400	134400	134400	0
92	20240613	174100	77695109100	134400	134400	134400	134400	213811
93	20240613	174000	77695109100	134400	134400	134400	134400	0
94	20240613	173900	77695109100	134400	134400	134400	134400	0
95	20240613	173800	77695109100	134400	134400	134400	134400	0
96	20240613	173700	77695109100	134400	134400	134400	134400	0
97	20240613	173600	77695109100	134400	134400	134400	134400	0
98	20240613	173500	77695109100	134400	134400	134400	134400	0
99	20240613	173400	77695109100	134400	134400	134400	134400	0
100	20240613	173300	77695109100	134400	134400	134400	134400	0
101	20240613	173200	77695109100	134400	134400	134400	134400	0
102	20240613	173100	77695109100	134400	134400	134400	134400	0
103	20240613	173000	77695109100	134400	134400	134400	134400	0
104	20240613	172900	77695109100	134400	134400	134400	134400	0
105	20240613	172800	77695109100	134400	134400	134400	134400	0
106	20240613	172700	77695109100	134400	134400	134400	134400	0
107	20240613	172600	77695109100	134400	134400	134400	134400	0
108	20240613	172500	77695109100	134400	134400	134400	134400	0
109	20240613	172400	77695109100	134400	134400	134400	134400	0
110	20240613	172300	77695109100	134400	134400	134400	134400	0
111	20240613	172200	77695109100	134400	134400	134400	134400	0
112	20240613	172100	77695109100	134400	134400	134400	134400	0
113	20240613	172000	77695109100	134400	134400	134400	134400	0
114	20240613	171900	77695109100	134400	134400	134400	134400	0
115	20240613	171800	77695109100	134400	134400	134400	134400	0
116	20240613	171700	77695109100	134400	134400	134400	134400	0
117	20240613	171600	77695109100	134400	134400	134400	134400	0
118	20240613	171500	77695109100	134400	134400	134400	134400	0
119	20240613	171400	77695109100	134400	134400	134400	134400	0
120	20240613	171300	77695109100	134400	134400	134400	134400	0
121	20240613	171200	77695109100	134400	134400	134400	134400	0
122	20240613	171100	77695109100	134400	134400	134400	134400	213811
123	20240613	171000	77695109100	134400	134400	134400	134400	0
124	20240613	170900	77695109100	134400	134400	134400	134400	0
125	20240613	170800	77695109100	134400	134400	134400	134400	0
126	20240613	170700	77695109100	134400	134400	134400	134400	0
127	20240613	170600	77695109100	134400	134400	134400	134400	0
128	20240613	170500	77695109100	134400	134400	134400	134400	0
129	20240613	170400	77695109100	134400	134400	134400	134400	0
130	20240613	170300	77695109100	134400	134400	134400	134400	0
131	20240613	170200	77695109100	134400	134400	134400	134400	0
132	20240613	170100	77695109100	134400	134400	134400	134400	0
133	20240613	170000	77695109100	134400	134400	134400	134400	0
134	20240613	165900	77695109100	134400	134400	134400	134400	0
135	20240613	165800	77695109100	134400	134400	134400	134400	0
136	20240613	165700	77695109100	134400	134400	134400	134400	0
137	20240613	165600	77695109100	134400	134400	134400	134400	0
138	20240613	165500	77695109100	134400	134400	134400	134400	0
139	20240613	165400	77695109100	134400	134400	134400	134400	0
140	20240613	165300	77695109100	134400	134400	134400	134400	0
141	20240613	165200	77695109100	134400	134400	134400	134400	0
142	20240613	165100	77695109100	134400	134400	134400	134400	0
143	20240613	165000	77695109100	134400	134400	134400	134400	0
144	20240613	164900	77695109100	134400	134400	134400	134400	0
145	20240613	164800	77695109100	134400	134400	134400	134400	0
146	20240613	164700	77695109100	134400	134400	134400	134400	0
147	20240613	164600	77695109100	134400	134400	134400	134400	0
148	20240613	164500	77695109100	134400	134400	134400	134400	0
149	20240613	164400	77695109100	134400	134400	134400	134400	0
150	20240613	164300	77695109100	134400	134400	134400	134400	0
151	20240613	164200	77695109100	134400	134400	134400	134400	0
152	20240613	164100	77695109100	134400	134400	134400	134400	213811
153	20240613	164000	77695109100	134400	134400	134400	134400	0
154	20240613	163900	77695109100	134400	134400	134400	134400	0
155	20240613	163800	77695109100	134400	134400	134400	134400	0
156	20240613	163700	77695109100	134400	134400	134400	134400	0
157	20240613	163600	77695109100	134400	134400	134400	134400	0
158	20240613	163500	77695109100	134400	134400	134400	134400	0
159	20240613	163400	77695109100	134400	134400	134400	134400	0
160	20240613	163300	77695109100	134400	134400	134400	134400	0
161	20240613	163200	77695109100	134400	134400	134400	134400	0
162	20240613	163100	77695109100	134400	134400	134400	134400	0
163	20240613	163000	77695109100	134400	134400	134400	134400	0
164	20240613	162900	77695109100	134400	134400	134400	134400	0
165	20240613	162800	77695109100	134400	134400	134400	134400	0
166	20240613	162700	77695109100	134400	134400	134400	134400	0
167	20240613	162600	77695109100	134400	134400	134400	134400	0
168	20240613	162500	77695109100	134400	134400	134400	134400	0
169	20240613	162400	77695109100	134400	134400	134400	134400	0
170	20240613	162300	77695109100	134400	134400	134400	134400	0
171	20240613	162200	77695109100	134400	134400	134400	134400	0
172	20240613	162100	77695109100	134400	134400	134400	134400	0
173	20240613	162000	77695109100	134400	134400	134400	134400	0
174	20240613	161900	77695109100	134400	134400	134400	134400	0
175	20240613	161800	77695109100	134400	134400	134400	134400	0
176	20240613	161700	77695109100	134400	134400	134400	134400	0
177	20240613	161600	77695109100	134400	134400	134400	134400	0
178	20240613	161500	77695109100	134400	134400	134400	134400	0
179	20240613	161400	77695109100	134400	134400	134400	134400	0
180	20240613	161300	77695109100	134400	134400	134400	134400	0
181	20240613	161200	77695109100	134400	134400	134400	134400	0
182	20240613	161100	77695109100	134400	134400	134400	134400	213811
183	20240613	161000	77695109100	134400	134400	134400	134400	0
184	20240613	160900	77695109100	134400	134400	134400	134400	0
185	20240613	160800	77695109100	134400	134400	134400	134400	0
186	20240613	160700	77695109100	134400	134400	134400	134400	0
187	20240613	160600	77695109100	134400	134400	134400	134400	0
188	20240613	160500	77695109100	134400	134400	134400	134400	0
189	20240613	160400	77695109100	134400	134400	134400	134400	0
190	20240613	160300	77695109100	134400	134400	134400	134400	0
191	20240613	160200	77695109100	134400	134400	134400	134400	0
192	20240613	160100	77695109100	134400	134400	134400	134400	0
193	20240613	160000	77695109100	134400	134400	134400	134400	0
194	20240613	155900	77695109100	134400	134400	134400	134400	0
195	20240613	155800	77695109100	134400	134400	134400	134400	0
196	20240613	155700	77695109100	134400	134400	134400	134400	0
197	20240613	155600	77695109100	134400	134400	134400	134400	0
198	20240613	155500	77695109100	134400	134400	134400	134400	0
199	20240613	155400	77695109100	134400	134400	134400	134400	0
200	20240613	155300	77695109100	134400	134400	134400	134400	0
201	20240613	155200	77695109100	134400	134400	134400	134400	0
202	20240613	155100	77695109100	134400	134400	134400	134400	0
203	20240613	155000	77695109100	134400	134400	134400	134400	0
204	20240613	154900	77695109100	134400	134400	134400	134400	0
205	20240613	154800	77695109100	134400	134400	134400	134400	0
206	20240613	154700	77695109100	134400	134400	134400	134400	0
207	20240613	154600	77695109100	134400	134400	134400	134400	0
208	20240613	154500	77695109100	134400	134400	134400	134400	0
209	20240613	154400	77695109100	134400	134400	134400	134400	0
210	20240613	154300	77695109100	134400	134400	134400	134400	0
211	20240613	154200	77695109100	134400	134400	134400	134400	0
212	20240613	154100	77695109100	134400	134400	134400	134400	213811
213	20240613	154000	77695109100	134400	134400	134400	134400	0
214	20240613	153900	77695109100	134400	134400	134400	134400	0
215	20240613	153800	77695109100	134400	134400	134400	134400	0
216	20240613	153700	77695109100	134400	134400	134400	134400	0
217	20240613	153600	77695109100	134400	134400	134400	134400	0
218	20240613	153500	77695109100	134400	134400	134400	134400	0
219	20240613	153400	77695109100	134400	134400	134400	134400	0
220	20240613	153300	77695109100	134400	134400	134400	134400	0
221	20240613	153200	77695109100	134400	134400	134400	134400	0
222	20240613	153100	77695109100	134400	134400	134400	134400	0
223	20240613	153000	77695109100	134400	134400	134400	134400	213811
224	20240613	152900	48958910700	135100	135100	135100	135100	0
225	20240613	152800	48958910700	135100	135100	135100	135100	0
226	20240613	152700	48958910700	135100	135100	135100	135100	0
227	20240613	152600	48958910700	135100	135100	135100	135100	0
228	20240613	152500	48958910700	135100	135100	135100	135100	0
229	20240613	152400	48958910700	135100	135100	135100	135100	0
230	20240613	152300	48958910700	135100	135100	135100	135100	0
231	20240613	152200	48958910700	135100	135100	135100	135100	0
232	20240613	152100	48958910700	135100	135100	135100	135100	0
233	20240613	152000	48958910700	135100	135100	135100	135100	0
234	20240613	151900	48958910700	135100	134800	135100	134800	1328
235	20240613	151800	48779668300	134900	134900	135000	134900	1004
236	20240613	151700	48644224300	135000	134600	135000	134600	1927
237	20240613	151600	48384500700	134600	134700	134800	134500	2778
238	20240613	151500	48010411200	134700	134900	134900	134700	3005
239	20240613	151400	47605433100	134900	134700	134900	134700	1327
240	20240613	151300	47426558900	134800	134900	134900	134600	3022
241	20240613	151200	47019275200	134900	134900	135000	134800	1486
242	20240613	151100	46818841700	134900	135000	135000	134800	1349
243	20240613	151000	46636853600	134900	135300	135400	134900	3127
244	20240613	150900	46213996500	135300	135200	135400	135200	2716
245	20240613	150800	45846554100	135300	134900	135300	134900	1882
246	20240613	150700	45592459200	134900	135100	135200	134900	2440
247	20240613	150600	45262832500	135100	135200	135400	135100	2105
248	20240613	150500	44978210900	135400	135000	135400	135000	1414
249	20240613	150400	44787138400	135000	134800	135100	134800	1644
250	20240613	150300	44565300500	134800	135000	135000	134800	1033
251	20240613	150200	44425951200	134900	135000	135000	134900	651
252	20240613	150100	44338096700	134900	134800	135000	134800	1473
253	20240613	150000	44139363900	134900	134500	134900	134500	2182
254	20240613	145900	43845460000	134600	134500	134600	134500	805
255	20240613	145800	43737164800	134500	134500	134600	134500	736
256	20240613	145700	43638142700	134500	134400	134700	134400	1788
257	20240613	145600	43397666300	134500	134600	134700	134400	5312
258	20240613	145500	42682614800	134600	134800	134900	134600	2304
259	20240613	145400	42372254400	134800	134800	134900	134800	1523
260	20240613	145300	42166863500	134800	134800	134900	134700	987
261	20240613	145200	42033849700	134800	135000	135000	134800	1758
262	20240613	145100	41796793600	134900	134800	135100	134800	1522
263	20240613	145000	41591386200	134800	134800	134900	134800	594
264	20240613	144900	41511300700	134800	134900	135000	134800	1357
265	20240613	144800	41328298800	134900	135100	135100	134900	4961
266	20240613	144700	40658360300	135000	135200	135200	135000	3648
267	20240613	144600	40165574500	135300	135200	135300	135200	1074
268	20240613	144500	40020325600	135200	135200	135300	135200	1992
269	20240613	144400	39750875900	135200	135000	135200	135000	1231
270	20240613	144300	39584535500	135000	135000	135100	135000	922
271	20240613	144200	39460024900	135100	135000	135100	135000	940
272	20240613	144100	39333082500	135100	135200	135200	135000	847
273	20240613	144000	39218642900	135000	135100	135200	135000	721
274	20240613	143900	39121217800	135100	135200	135200	135100	1869
275	20240613	143800	38868604300	135100	135000	135200	135000	2115
276	20240613	143700	38582849200	135000	135100	135100	135000	503
277	20240613	143600	38514925700	135000	135100	135200	135000	1431
278	20240613	143500	38321578100	135000	134800	135000	134700	1604
279	20240613	143400	38105365200	134700	134700	135000	134700	1774
280	20240613	143300	37866236000	134600	134600	134700	134600	1460
281	20240613	143200	37669617800	134700	134800	134800	134600	1044
282	20240613	143100	37528994100	134700	134800	134900	134700	1179
283	20240613	143000	37370129400	134800	134700	135000	134700	2828
284	20240613	142900	36988855500	134700	134800	135000	134700	786
285	20240613	142800	36882912700	134900	134700	134900	134700	864
286	20240613	142700	36766474300	134800	134800	134900	134800	1326
287	20240613	142600	36587719400	134900	134900	134900	134700	1430
288	20240613	142500	36394908800	134900	135000	135100	134900	1517
289	20240613	142400	36190129700	135000	135000	135100	135000	1551
290	20240613	142300	35980743500	135000	135100	135200	135000	1099
291	20240613	142200	35832268000	135200	135100	135200	135100	379
292	20240613	142100	35781064100	135100	135100	135200	135100	1060
293	20240613	142000	35637794900	135100	135100	135200	135100	519
294	20240613	141900	35567676000	135200	135100	135200	135100	656
295	20240613	141800	35479037200	135100	135100	135200	135000	924
296	20240613	141700	35354229800	135100	135100	135200	135000	1692
297	20240613	141600	35125605900	135100	135200	135300	135100	896
298	20240613	141500	35004442600	135200	135300	135400	135200	1276
299	20240613	141400	34831815200	135300	135400	135400	135300	424
300	20240613	141300	34774442800	135300	135400	135400	135300	533
301	20240613	141200	34702295200	135400	135400	135500	135400	397
302	20240613	141100	34648538300	135400	135500	135600	135400	659
303	20240613	141000	34559269600	135500	135600	135700	135400	949
304	20240613	140900	34430633400	135400	135700	135700	135400	1622
305	20240613	140800	34210820000	135600	135600	135700	135600	427
306	20240613	140700	34152914700	135600	135600	135700	135600	402
307	20240613	140600	34098397500	135600	135700	135700	135600	536
308	20240613	140500	34025698000	135800	135600	135800	135600	543
309	20240613	140400	33952035400	135600	135700	135800	135600	683
310	20240613	140300	33859353100	135700	135700	135800	135600	1943
311	20240613	140200	33595704900	135700	135600	135800	135600	4043
312	20240613	140100	33047131500	135700	135600	135700	135500	981
313	20240613	140000	32914109900	135600	135600	135700	135600	493
314	20240613	135900	32847243300	135600	135600	135700	135600	871
315	20240613	135800	32729098800	135600	135700	135700	135600	283
316	20240613	135700	32690714800	135700	135600	135800	135400	6943
317	20240613	135600	31748832000	135700	135400	135700	135400	2082
318	20240613	135500	31466657500	135500	135400	135500	135400	440
319	20240613	135400	31407069200	135400	135400	135500	135400	630
320	20240613	135300	31321766100	135400	135400	135500	135400	928
321	20240613	135200	31196065500	135500	135400	135500	135400	291
322	20240613	135100	31156655400	135400	135400	135500	135400	474
323	20240613	135000	31092457900	135500	135400	135500	135400	253
324	20240613	134900	31058199400	135400	135800	135900	135400	1078
325	20240613	134800	30911985500	135800	135600	135900	135600	650
326	20240613	134700	30823749500	135600	135500	135800	135400	801
327	20240613	134600	30715153000	135500	135500	135800	135400	637
328	20240613	134500	30628818800	135600	135400	135800	135400	908
329	20240613	134400	30505652700	135500	135400	135500	135400	819
330	20240613	134300	30394731100	135400	135500	135600	135400	1385
331	20240613	134200	30207077100	135500	135500	135600	135500	513
332	20240613	134100	30137562800	135500	135700	135700	135500	274
333	20240613	134000	30100414800	135600	135500	135800	135500	1167
334	20240613	133900	29942161600	135600	135500	135600	135400	624
335	20240613	133800	29857616600	135500	135500	135600	135500	1101
336	20240613	133700	29708408500	135600	135600	135700	135500	463
337	20240613	133600	29645632800	135600	135600	135800	135600	401
338	20240613	133500	29591236200	135700	135800	135900	135700	574
339	20240613	133400	29513298600	135800	135800	135900	135800	305
340	20240613	133300	29471879300	135800	135900	136000	135800	2331
341	20240613	133200	29154964200	135900	135800	135900	135600	1047
342	20240613	133100	29012715600	135800	135600	135800	135600	2431
343	20240613	133000	28682874100	135700	135600	135700	135600	925
344	20240613	132900	28557441200	135600	135500	135700	135500	3622
345	20240613	132800	28066358700	135500	135600	135700	135500	547
346	20240613	132700	27992192100	135600	135600	135700	135600	274
347	20240613	132600	27955037500	135600	135600	135700	135600	407
348	20240613	132500	27899842100	135600	135600	135700	135600	334
349	20240613	132400	27854551600	135600	135600	135700	135600	322
350	20240613	132300	27810887000	135600	135700	135800	135600	569
351	20240613	132200	27733679800	135700	135500	135800	135500	2196
352	20240613	132100	27435794300	135500	135800	135800	135500	2410
353	20240613	132000	27108898200	135700	135800	135900	135700	1879
354	20240613	131900	26853736700	135800	135800	135900	135800	271
355	20240613	131800	26816924300	135800	135900	136000	135800	528
356	20240613	131700	26745167800	135900	135900	136000	135900	304
357	20240613	131600	26703849400	135900	135900	136000	135800	2115
358	20240613	131500	26416419700	135900	135800	135900	135800	585
359	20240613	131400	26336941800	135800	135800	135900	135800	442
360	20240613	131300	26276890000	135900	135800	135900	135800	237
361	20240613	131200	26244701100	135800	135800	135900	135800	363
362	20240613	131100	26195401200	135900	135900	136000	135900	678
363	20240613	131000	26103254200	135900	135900	136000	135900	215
364	20240613	130900	26074027200	135900	135900	136000	135900	430
365	20240613	130800	26015589400	135900	135900	136000	135900	134
366	20240613	130700	25997377200	135900	135900	136000	135900	507
367	20240613	130600	25928472400	135900	135900	136000	135900	653
368	20240613	130500	25839719200	135900	135900	136000	135900	205
369	20240613	130400	25811856000	135900	135900	135900	135900	526
370	20240613	130300	25740372600	135900	136000	136000	135900	225
371	20240613	130200	25709785300	135900	135900	136000	135900	455
372	20240613	130100	25647943900	135900	135800	136000	135800	342
373	20240613	130000	25601467800	135900	135800	135900	135800	251
374	20240613	125900	25567367700	135800	136000	136000	135800	491
375	20240613	125800	25500653800	135900	135900	136000	135900	123
376	20240613	125700	25483937600	135900	135900	135900	135900	454
377	20240613	125600	25422239000	135900	136000	136300	135900	858
378	20240613	125500	25305509300	136100	136000	136200	136000	459
379	20240613	125400	25243043900	136100	135900	136200	135900	1039
380	20240613	125300	25101699500	135900	135900	136000	135900	208
381	20240613	125200	25073431800	135900	135900	136000	135800	677
382	20240613	125100	24981433800	135900	135900	136000	135900	170
383	20240613	125000	24958327000	135900	136000	136000	135900	263
384	20240613	124900	24922579300	135900	135800	136000	135800	140
385	20240613	124800	24903559400	136100	135900	136100	135800	1971
386	20240613	124700	24635626800	135900	135800	135900	135800	270
387	20240613	124600	24598955000	135800	135900	136000	135800	420
388	20240613	124500	24541880900	135900	135900	136000	135900	632
389	20240613	124400	24455991100	135900	136000	136000	135900	104
390	20240613	124300	24441852700	136000	135800	136100	135800	266
391	20240613	124200	24405700700	135800	135900	136000	135800	799
392	20240613	124100	24297106200	135900	135900	136000	135900	117
393	20240613	124000	24281205800	135900	135900	136000	135900	273
394	20240613	123900	24244101900	135900	135900	136000	135900	238
395	20240613	123800	24211750700	136000	135900	136000	135900	180
396	20240613	123700	24187288500	135900	135900	136000	135900	209
397	20240613	123600	24158882900	135900	135900	136000	135900	268
398	20240613	123500	24122456800	135900	136000	136000	135900	298
399	20240613	123400	24081935900	136100	136200	136300	136000	222
400	20240613	123300	24051718800	136200	136100	136300	136100	826
401	20240613	123200	23939223600	136200	136000	136200	135800	1226
402	20240613	123100	23772404200	136000	135900	136000	135900	231
403	20240613	123000	23741003200	135900	135900	136000	135900	258
404	20240613	122900	23705930500	135900	135900	136000	135900	135
405	20240613	122800	23687580700	135900	135900	136000	135900	420
406	20240613	122700	23630492400	135800	135800	135900	135800	266
407	20240613	122600	23594366400	135800	135900	135900	135800	204
408	20240613	122500	23566661600	135900	136000	136000	135800	259
409	20240613	122400	23531464100	135900	135900	136100	135900	394
410	20240613	122300	23477907600	135900	135900	136000	135900	683
411	20240613	122200	23385030700	135900	135900	136000	135800	1331
412	20240613	122100	23204145000	135900	135900	136000	135900	310
413	20240613	122000	23162004700	135900	135900	136000	135800	1073
414	20240613	121900	23016192700	135800	135800	135900	135800	297
415	20240613	121800	22975852000	135900	135800	135900	135800	200
416	20240613	121700	22948687700	135800	135900	136000	135800	510
417	20240613	121600	22879395200	135900	135900	136000	135800	230
418	20240613	121500	22848131800	135800	135900	136000	135800	784
419	20240613	121400	22741586100	135900	135900	136000	135900	550
420	20240613	121300	22666838700	135900	135800	136000	135800	501
421	20240613	121200	22598740500	135800	135800	135900	135800	380
422	20240613	121100	22547134300	135800	135800	135900	135800	171
423	20240613	121000	22523905300	135900	136000	136000	135800	480
424	20240613	120900	22458680900	136000	136000	136100	135900	504
425	20240613	120800	22390154700	136000	136000	136100	135900	465
426	20240613	120700	22326909400	136000	135900	136100	135900	395
427	20240613	120600	22273193200	136000	135900	136000	135900	321
428	20240613	120500	22229563600	135900	136000	136100	135900	144
429	20240613	120400	22209980700	136000	136200	136200	135900	586
430	20240613	120300	22130246200	136200	135900	136200	135900	236
431	20240613	120200	22098143800	135900	135900	136200	135900	766
432	20240613	120100	21993918000	135900	136100	136100	135900	124
433	20240613	120000	21977054200	136100	135900	136200	135900	792
434	20240613	115900	21869339900	135900	135900	136000	135900	272
435	20240613	115800	21832353800	136000	135900	136000	135800	1240
436	20240613	115700	21663871300	135900	135900	136000	135900	156
437	20240613	115600	21642668400	135900	135900	136000	135900	200
438	20240613	115500	21615473800	135900	136000	136100	135900	1151
439	20240613	115400	21458954500	136000	136000	136100	136000	107
440	20240613	115300	21444400300	136000	136000	136000	135900	240
441	20240613	115200	21411760800	136000	136000	136100	135900	504
442	20240613	115100	21343226100	136000	136100	136100	136000	161
443	20240613	115000	21321328400	136000	136000	136000	135900	1137
444	20240613	114900	21166716400	136000	136000	136100	136000	279
445	20240613	114800	21128770500	136000	136000	136100	136000	283
446	20240613	114700	21090281300	136000	136000	136200	136000	264
447	20240613	114600	21054365100	136100	136000	136100	136000	311
448	20240613	114500	21012067000	136000	136000	136100	136000	327
449	20240613	114400	20967580300	136000	135800	136000	135800	284
450	20240613	114300	20928978700	135800	136000	136200	135800	427
451	20240613	114200	20870889400	136000	135800	136100	135800	643
452	20240613	114100	20783455900	135800	136100	136100	135800	1570
453	20240613	114000	20569987900	136000	136000	136100	136000	142
454	20240613	113900	20550675800	136000	135800	136100	135800	2890
455	20240613	113800	20157877700	135800	135800	135900	135800	437
456	20240613	113700	20098528000	135900	135900	135900	135800	548
457	20240613	113600	20024066400	135900	135800	135900	135800	451
458	20240613	113500	19962811300	135800	135900	136000	135800	2686
459	20240613	113400	19597797800	135900	135900	136000	135900	310
460	20240613	113300	19555662400	135900	136000	136000	135900	443
461	20240613	113200	19495425800	136000	136000	136000	136000	207
462	20240613	113100	19467273800	136000	136000	136100	136000	356
463	20240613	113000	19418854500	136000	136000	136200	136000	471
464	20240613	112900	19354757800	136000	136000	136100	136000	265
465	20240613	112800	19318715700	136000	136200	136200	136000	390
466	20240613	112700	19265664900	136200	136100	136300	136000	878
467	20240613	112600	19146128400	136100	136100	136200	136100	249
468	20240613	112500	19112235400	136100	136200	136200	136000	172
469	20240613	112400	19088829100	136200	136000	136300	136000	494
470	20240613	112300	19021561400	136100	136000	136300	136000	653
471	20240613	112200	18932599100	136000	136100	136300	136000	485
472	20240613	112100	18866578300	136000	136100	136100	136000	448
473	20240613	112000	18805616400	136200	136100	136200	136000	808
474	20240613	111900	18695668000	136100	136000	136100	136000	275
475	20240613	111800	18658244400	136100	136100	136100	136000	729
476	20240613	111700	18559050500	136100	136100	136200	136000	470
477	20240613	111600	18495101600	136000	136100	136100	136000	727
478	20240613	111500	18396182400	136100	136100	136200	136100	493
479	20240613	111400	18329083200	136100	136100	136200	136100	256
480	20240613	111300	18294230500	136100	136100	136300	136000	270
481	20240613	111200	18257486000	136100	136100	136200	136100	416
482	20240613	111100	18200843800	136100	136100	136100	136000	197
483	20240613	111000	18174038900	136100	136200	136200	136000	410
484	20240613	110900	18118224400	136000	136100	136300	136000	775
485	20240613	110800	18012748800	136200	136100	136300	136100	495
486	20240613	110700	17945354200	136100	136100	136200	136100	398
487	20240613	110600	17891174100	136100	136100	136200	136100	272
488	20240613	110500	17854144000	136100	136100	136200	136100	300
489	20240613	110400	17813310400	136100	136100	136200	136100	693
490	20240613	110300	17718947600	136100	136100	136200	136100	383
491	20240613	110200	17666819800	136100	136100	136200	136100	277
492	20240613	110100	17629103000	136100	136200	136300	136100	773
493	20240613	110000	17523795100	136200	136200	136300	136200	227
494	20240613	105900	17492865300	136200	136300	136300	136200	164
495	20240613	105800	17470524600	136200	136300	136300	136200	270
496	20240613	105700	17433738000	136300	136200	136400	136200	368
497	20240613	105600	17383569900	136300	136300	136400	136100	272
498	20240613	105500	17346524100	136300	136300	136400	136300	355
499	20240613	105400	17298122200	136300	136100	136400	136100	1325
500	20240613	105300	17117641800	136200	136100	136200	136100	147
501	20240613	105200	17097630400	136100	136300	136300	136100	741
502	20240613	105100	16996732700	136300	136400	136500	136300	1045
503	20240613	105000	16854243500	136400	136600	136700	136400	947
504	20240613	104900	16724964700	136600	136600	136700	136600	259
505	20240613	104800	16689583700	136600	136600	136700	136600	323
506	20240613	104700	16645455500	136600	137000	137100	136600	616
507	20240613	104600	16561170000	136700	136900	137100	136700	987
508	20240613	104500	16426053400	136800	136700	136900	136700	891
509	20240613	104400	16304171600	136700	136700	136800	136700	337
510	20240613	104300	16258100800	136800	136500	136800	136500	472
511	20240613	104200	16193620700	136600	136700	136700	136500	441
512	20240613	104100	16133370200	136800	136600	136800	136600	479
513	20240613	104000	16067889900	136600	136700	136800	136400	592
514	20240613	103900	15986987800	136700	136600	136700	136400	905
515	20240613	103800	15863314500	136700	136500	136700	136500	622
516	20240613	103700	15778375100	136500	136700	136700	136500	329
517	20240613	103600	15733445000	136700	136500	136700	136300	659
518	20240613	103500	15643517400	136500	136400	136600	136300	1438
519	20240613	103400	15447364600	136500	136600	136600	136500	341
520	20240613	103300	15400810800	136500	136500	136700	136300	573
521	20240613	103200	15322603600	136400	136800	136800	136300	1885
522	20240613	103100	15065102900	136900	137100	137200	136800	1476
523	20240613	103000	14862917100	137100	137200	137400	137100	766
524	20240613	102900	14757789200	137200	137100	137300	137100	619
525	20240613	102800	14672849900	137200	137200	137200	137100	451
526	20240613	102700	14610985500	137200	137300	137400	137200	440
527	20240613	102600	14550585400	137300	137600	137600	137300	1511
528	20240613	102500	14342818000	137500	137200	137500	137200	1311
529	20240613	102400	14162569900	137300	137400	137400	137300	206
530	20240613	102300	14134273600	137300	137300	137500	137100	941
531	20240613	102200	14005044100	137200	137300	137400	137200	792
532	20240613	102100	13896282000	137300	137200	137400	137100	539
533	20240613	102000	13822300400	137200	137200	137400	137100	328
534	20240613	101900	13777269400	137300	137100	137300	137100	600
535	20240613	101800	13694947600	137200	137300	137300	137200	306
536	20240613	101700	13652955100	137300	137200	137300	137100	381
537	20240613	101600	13600685100	137200	137100	137200	137100	905
538	20240613	101500	13476582200	137200	137100	137200	137100	210
539	20240613	101400	13447786200	137100	137400	137400	137100	597
540	20240613	101300	13365882600	137400	137300	137500	137200	1050
541	20240613	101200	13221625000	137300	137400	137500	137300	231
542	20240613	101100	13189884700	137400	137400	137400	137200	393
543	20240613	101000	13135908400	137400	137600	137600	137200	105
544	20240613	100900	13121485100	137200	137700	137700	137200	964
545	20240613	100800	12988878900	137700	137500	137800	137200	641
546	20240613	100700	12900722000	137200	137700	137700	137100	341
547	20240613	100600	12853934600	137900	137700	137900	137600	1033
548	20240613	100500	12711597900	137700	137800	137800	137100	1855
549	20240613	100400	12456308600	137700	137500	137700	137300	946
550	20240613	100300	12326162600	137500	137800	137800	137500	722
551	20240613	100200	12226779300	137700	137900	137900	137600	312
552	20240613	100100	12183797900	137900	137500	137900	137500	1557
553	20240613	100000	11969314100	137600	137600	137700	137500	869
554	20240613	095900	11849740900	137600	137600	137700	137600	257
555	20240613	095800	11814376100	137600	137700	137700	137600	465
556	20240613	095700	11750356000	137600	137500	137600	137400	957
557	20240613	095600	11618737500	137500	137400	137500	137300	568
558	20240613	095500	11540697000	137300	137200	137400	137200	245
559	20240613	095400	11507065000	137000	137200	137400	137000	353
560	20240613	095300	11458680100	137400	137500	137600	137200	998
561	20240613	095200	11321513400	137600	137500	137600	137200	769
562	20240613	095100	11215803900	137400	137500	137500	137100	1195
563	20240613	095000	11051573200	137500	137400	137600	137200	675
564	20240613	094900	10958782500	137400	137500	137500	137200	241
565	20240613	094800	10925688000	137500	137500	137500	137300	196
566	20240613	094700	10898758200	137400	137500	137500	137300	428
567	20240613	094600	10839959000	137500	137400	137600	137400	527
568	20240613	094500	10767517500	137400	137800	137800	137400	1458
569	20240613	094400	10566840400	137800	137900	137900	137700	2051
570	20240613	094300	10284244300	137900	138000	138000	137800	1222
571	20240613	094200	10115749700	138100	138200	138200	138000	936
572	20240613	094100	9986479800	138200	138100	138300	137800	858
573	20240613	094000	9867935800	137800	138200	138200	137800	1086
574	20240613	093900	9717993700	138000	138100	138300	137900	3063
575	20240613	093800	9295000100	138000	138000	138100	137800	1488
576	20240613	093700	9089731700	137900	138300	138300	137900	1268
577	20240613	093600	8914591700	138200	137900	138300	137800	2349
578	20240613	093500	8590429700	137900	137800	137900	137800	599
579	20240613	093400	8507862100	137700	137400	137800	137400	2652
580	20240613	093300	8142994100	137400	137300	137500	137300	1352
581	20240613	093200	7957212300	137300	137400	137500	137200	1477
582	20240613	093100	7754301300	137400	137300	137500	137300	1058
583	20240613	093000	7608940300	137300	137400	137500	137300	1660
584	20240613	092900	7380839200	137300	136800	137300	136800	6512
585	20240613	092800	6488671300	136800	136800	136900	136700	883
586	20240613	092700	6367880200	136800	136500	136800	136500	642
587	20240613	092600	6280182400	136500	136600	136700	136500	934
588	20240613	092500	6152592600	136700	136800	136800	136600	1032
589	20240613	092400	6011462800	136800	136900	136900	136500	1429
590	20240613	092300	5816039800	136800	136700	136900	136700	567
591	20240613	092200	5738478300	136700	136800	136900	136500	1076
592	20240613	092100	5591318300	136800	136900	136900	136700	1241
593	20240613	092000	5421548200	136800	136500	136800	136400	1179
594	20240613	091900	5260462600	136400	136900	137000	136300	2252
595	20240613	091800	4952599800	136900	136800	136900	136800	1782
596	20240613	091700	4708666900	136700	136800	136800	136600	1566
597	20240613	091600	4494514100	136800	136900	137000	136700	987
598	20240613	091500	4359458100	136900	136700	137000	136700	3034
599	20240613	091400	3944112400	136700	136900	136900	136600	899
600	20240613	091300	3821141400	136900	136600	136900	136600	1334
601	20240613	091200	3638745200	136500	136500	136600	136500	298
602	20240613	091100	3598051300	136500	136400	136500	136400	1011
603	20240613	091000	3460111900	136400	136400	136500	136400	337
604	20240613	090900	3414141000	136400	136500	136600	136300	398
605	20240613	090800	3359862700	136600	136300	136700	136200	1652
606	20240613	090700	3134342000	136300	136800	136900	136100	1864
607	20240613	090600	2879786800	136800	136900	136900	136600	1378
608	20240613	090500	2691278400	137000	136600	137000	136600	3995
609	20240613	090400	2144821700	136600	136700	136800	136200	1160
610	20240613	090300	1986328100	136600	135700	136800	135700	1027
611	20240613	090200	1846075800	136300	136500	136700	135700	1533
612	20240613	090100	1637086200	136500	136400	136900	135900	3023
613	20240613	090000	1223979800	135800	135700	136800	135700	8996