KissMeData/352820/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190900	46906320000	269000	269000	269000	269000	7125
3	20230607	190800	46906320000	269000	269000	269000	269000	0
4	20230607	190700	46906320000	269000	269000	269000	269000	0
5	20230607	190600	46906320000	269000	269000	269000	269000	0
6	20230607	190500	46906320000	269000	269000	269000	269000	0
7	20230607	190400	46906320000	269000	269000	269000	269000	0
8	20230607	190300	46906320000	269000	269000	269000	269000	0
9	20230607	190200	46906320000	269000	269000	269000	269000	0
10	20230607	190100	46906320000	269000	269000	269000	269000	0
11	20230607	190000	46906320000	269000	269000	269000	269000	0
12	20230607	185900	46906320000	269000	269000	269000	269000	0
13	20230607	185800	46906320000	269000	269000	269000	269000	0
14	20230607	185700	46906320000	269000	269000	269000	269000	0
15	20230607	185600	46906320000	269000	269000	269000	269000	0
16	20230607	185500	46906320000	269000	269000	269000	269000	0
17	20230607	185400	46906320000	269000	269000	269000	269000	0
18	20230607	185300	46906320000	269000	269000	269000	269000	0
19	20230607	185200	46906320000	269000	269000	269000	269000	0
20	20230607	185100	46906320000	269000	269000	269000	269000	0
21	20230607	185000	46906320000	269000	269000	269000	269000	0
22	20230607	184900	46906320000	269000	269000	269000	269000	0
23	20230607	184800	46906320000	269000	269000	269000	269000	0
24	20230607	184700	46906320000	269000	269000	269000	269000	0
25	20230607	184600	46906320000	269000	269000	269000	269000	0
26	20230607	184500	46906320000	269000	269000	269000	269000	0
27	20230607	184400	46906320000	269000	269000	269000	269000	0
28	20230607	184300	46906320000	269000	269000	269000	269000	0
29	20230607	184200	46906320000	269000	269000	269000	269000	0
30	20230607	184100	46906320000	269000	269000	269000	269000	0
31	20230607	184000	46906320000	269000	269000	269000	269000	0
32	20230607	183900	46906320000	269000	269000	269000	269000	7125
33	20230607	183800	46906320000	269000	269000	269000	269000	0
34	20230607	183700	46906320000	269000	269000	269000	269000	0
35	20230607	183600	46906320000	269000	269000	269000	269000	0
36	20230607	183500	46906320000	269000	269000	269000	269000	0
37	20230607	183400	46906320000	269000	269000	269000	269000	0
38	20230607	183300	46906320000	269000	269000	269000	269000	0
39	20230607	183200	46906320000	269000	269000	269000	269000	0
40	20230607	183100	46906320000	269000	269000	269000	269000	0
41	20230607	183000	46906320000	269000	269000	269000	269000	0
42	20230607	182900	46906320000	269000	269000	269000	269000	0
43	20230607	182800	46906320000	269000	269000	269000	269000	0
44	20230607	182700	46906320000	269000	269000	269000	269000	0
45	20230607	182600	46906320000	269000	269000	269000	269000	0
46	20230607	182500	46906320000	269000	269000	269000	269000	0
47	20230607	182400	46906320000	269000	269000	269000	269000	0
48	20230607	182300	46906320000	269000	269000	269000	269000	0
49	20230607	182200	46906320000	269000	269000	269000	269000	0
50	20230607	182100	46906320000	269000	269000	269000	269000	0
51	20230607	182000	46906320000	269000	269000	269000	269000	0
52	20230607	181900	46906320000	269000	269000	269000	269000	0
53	20230607	181800	46906320000	269000	269000	269000	269000	0
54	20230607	181700	46906320000	269000	269000	269000	269000	0
55	20230607	181600	46906320000	269000	269000	269000	269000	0
56	20230607	181500	46906320000	269000	269000	269000	269000	0
57	20230607	181400	46906320000	269000	269000	269000	269000	0
58	20230607	181300	46906320000	269000	269000	269000	269000	0
59	20230607	181200	46906320000	269000	269000	269000	269000	0
60	20230607	181100	46906320000	269000	269000	269000	269000	0
61	20230607	181000	46906320000	269000	269000	269000	269000	0
62	20230607	180900	46906320000	269000	269000	269000	269000	7125
63	20230607	180800	46906320000	269000	269000	269000	269000	0
64	20230607	180700	46906320000	269000	269000	269000	269000	0
65	20230607	180600	46906320000	269000	269000	269000	269000	0
66	20230607	180500	46906320000	269000	269000	269000	269000	0
67	20230607	180400	46906320000	269000	269000	269000	269000	0
68	20230607	180300	46906320000	269000	269000	269000	269000	0
69	20230607	180200	46906320000	269000	269000	269000	269000	0
70	20230607	180100	46906320000	269000	269000	269000	269000	0
71	20230607	180000	46906320000	269000	269000	269000	269000	0
72	20230607	175900	46906320000	269000	269000	269000	269000	0
73	20230607	175800	46906320000	269000	269000	269000	269000	0
74	20230607	175700	46906320000	269000	269000	269000	269000	0
75	20230607	175600	46906320000	269000	269000	269000	269000	0
76	20230607	175500	46906320000	269000	269000	269000	269000	0
77	20230607	175400	46906320000	269000	269000	269000	269000	0
78	20230607	175300	46906320000	269000	269000	269000	269000	0
79	20230607	175200	46906320000	269000	269000	269000	269000	0
80	20230607	175100	46906320000	269000	269000	269000	269000	0
81	20230607	175000	46906320000	269000	269000	269000	269000	0
82	20230607	174900	46906320000	269000	269000	269000	269000	0
83	20230607	174800	46906320000	269000	269000	269000	269000	0
84	20230607	174700	46906320000	269000	269000	269000	269000	0
85	20230607	174600	46906320000	269000	269000	269000	269000	0
86	20230607	174500	46906320000	269000	269000	269000	269000	0
87	20230607	174400	46906320000	269000	269000	269000	269000	0
88	20230607	174300	46906320000	269000	269000	269000	269000	0
89	20230607	174200	46906320000	269000	269000	269000	269000	0
90	20230607	174100	46906320000	269000	269000	269000	269000	0
91	20230607	174000	46906320000	269000	269000	269000	269000	0
92	20230607	173900	46906320000	269000	269000	269000	269000	7125
93	20230607	173800	46906320000	269000	269000	269000	269000	0
94	20230607	173700	46906320000	269000	269000	269000	269000	0
95	20230607	173600	46906320000	269000	269000	269000	269000	0
96	20230607	173500	46906320000	269000	269000	269000	269000	0
97	20230607	173400	46906320000	269000	269000	269000	269000	0
98	20230607	173300	46906320000	269000	269000	269000	269000	0
99	20230607	173200	46906320000	269000	269000	269000	269000	0
100	20230607	173100	46906320000	269000	269000	269000	269000	0
101	20230607	173000	46906320000	269000	269000	269000	269000	0
102	20230607	172900	46906320000	269000	269000	269000	269000	0
103	20230607	172800	46906320000	269000	269000	269000	269000	0
104	20230607	172700	46906320000	269000	269000	269000	269000	0
105	20230607	172600	46906320000	269000	269000	269000	269000	0
106	20230607	172500	46906320000	269000	269000	269000	269000	0
107	20230607	172400	46906320000	269000	269000	269000	269000	0
108	20230607	172300	46906320000	269000	269000	269000	269000	0
109	20230607	172200	46906320000	269000	269000	269000	269000	0
110	20230607	172100	46906320000	269000	269000	269000	269000	0
111	20230607	172000	46906320000	269000	269000	269000	269000	0
112	20230607	171900	46906320000	269000	269000	269000	269000	0
113	20230607	171800	46906320000	269000	269000	269000	269000	0
114	20230607	171700	46906320000	269000	269000	269000	269000	0
115	20230607	171600	46906320000	269000	269000	269000	269000	0
116	20230607	171500	46906320000	269000	269000	269000	269000	0
117	20230607	171400	46906320000	269000	269000	269000	269000	0
118	20230607	171300	46906320000	269000	269000	269000	269000	0
119	20230607	171200	46906320000	269000	269000	269000	269000	0
120	20230607	171100	46906320000	269000	269000	269000	269000	0
121	20230607	171000	46906320000	269000	269000	269000	269000	0
122	20230607	170900	46906320000	269000	269000	269000	269000	7125
123	20230607	170800	46906320000	269000	269000	269000	269000	0
124	20230607	170700	46906320000	269000	269000	269000	269000	0
125	20230607	170600	46906320000	269000	269000	269000	269000	0
126	20230607	170500	46906320000	269000	269000	269000	269000	0
127	20230607	170400	46906320000	269000	269000	269000	269000	0
128	20230607	170300	46906320000	269000	269000	269000	269000	0
129	20230607	170200	46906320000	269000	269000	269000	269000	0
130	20230607	170100	46906320000	269000	269000	269000	269000	0
131	20230607	170000	46906320000	269000	269000	269000	269000	0
132	20230607	165900	46906320000	269000	269000	269000	269000	0
133	20230607	165800	46906320000	269000	269000	269000	269000	0
134	20230607	165700	46906320000	269000	269000	269000	269000	0
135	20230607	165600	46906320000	269000	269000	269000	269000	0
136	20230607	165500	46906320000	269000	269000	269000	269000	0
137	20230607	165400	46906320000	269000	269000	269000	269000	0
138	20230607	165300	46906320000	269000	269000	269000	269000	0
139	20230607	165200	46906320000	269000	269000	269000	269000	0
140	20230607	165100	46906320000	269000	269000	269000	269000	0
141	20230607	165000	46906320000	269000	269000	269000	269000	0
142	20230607	164900	46906320000	269000	269000	269000	269000	0
143	20230607	164800	46906320000	269000	269000	269000	269000	0
144	20230607	164700	46906320000	269000	269000	269000	269000	0
145	20230607	164600	46906320000	269000	269000	269000	269000	0
146	20230607	164500	46906320000	269000	269000	269000	269000	0
147	20230607	164400	46906320000	269000	269000	269000	269000	0
148	20230607	164300	46906320000	269000	269000	269000	269000	0
149	20230607	164200	46906320000	269000	269000	269000	269000	0
150	20230607	164100	46906320000	269000	269000	269000	269000	0
151	20230607	164000	46906320000	269000	269000	269000	269000	0
152	20230607	163900	46906320000	269000	269000	269000	269000	7125
153	20230607	163800	46906320000	269000	269000	269000	269000	0
154	20230607	163700	46906320000	269000	269000	269000	269000	0
155	20230607	163600	46906320000	269000	269000	269000	269000	0
156	20230607	163500	46906320000	269000	269000	269000	269000	0
157	20230607	163400	46906320000	269000	269000	269000	269000	0
158	20230607	163300	46906320000	269000	269000	269000	269000	0
159	20230607	163200	46906320000	269000	269000	269000	269000	0
160	20230607	163100	46906320000	269000	269000	269000	269000	0
161	20230607	163000	46906320000	269000	269000	269000	269000	0
162	20230607	162900	46906320000	269000	269000	269000	269000	0
163	20230607	162800	46906320000	269000	269000	269000	269000	0
164	20230607	162700	46906320000	269000	269000	269000	269000	0
165	20230607	162600	46906320000	269000	269000	269000	269000	0
166	20230607	162500	46906320000	269000	269000	269000	269000	0
167	20230607	162400	46906320000	269000	269000	269000	269000	0
168	20230607	162300	46906320000	269000	269000	269000	269000	0
169	20230607	162200	46906320000	269000	269000	269000	269000	0
170	20230607	162100	46906320000	269000	269000	269000	269000	0
171	20230607	162000	46906320000	269000	269000	269000	269000	0
172	20230607	161900	46906320000	269000	269000	269000	269000	0
173	20230607	161800	46906320000	269000	269000	269000	269000	0
174	20230607	161700	46906320000	269000	269000	269000	269000	0
175	20230607	161600	46906320000	269000	269000	269000	269000	0
176	20230607	161500	46906320000	269000	269000	269000	269000	0
177	20230607	161400	46906320000	269000	269000	269000	269000	0
178	20230607	161300	46906320000	269000	269000	269000	269000	0
179	20230607	161200	46906320000	269000	269000	269000	269000	0
180	20230607	161100	46906320000	269000	269000	269000	269000	0
181	20230607	161000	46906320000	269000	269000	269000	269000	0
182	20230607	160900	46906320000	269000	269000	269000	269000	7125
183	20230607	160800	46906320000	269000	269000	269000	269000	0
184	20230607	160700	46906320000	269000	269000	269000	269000	0
185	20230607	160600	46906320000	269000	269000	269000	269000	0
186	20230607	160500	46906320000	269000	269000	269000	269000	0
187	20230607	160400	46906320000	269000	269000	269000	269000	0
188	20230607	160300	46906320000	269000	269000	269000	269000	0
189	20230607	160200	46906320000	269000	269000	269000	269000	0
190	20230607	160100	46906320000	269000	269000	269000	269000	0
191	20230607	160000	46906320000	269000	269000	269000	269000	0
192	20230607	155900	46906320000	269000	269000	269000	269000	0
193	20230607	155800	46906320000	269000	269000	269000	269000	0
194	20230607	155700	46906320000	269000	269000	269000	269000	0
195	20230607	155600	46906320000	269000	269000	269000	269000	0
196	20230607	155500	46906320000	269000	269000	269000	269000	0
197	20230607	155400	46906320000	269000	269000	269000	269000	0
198	20230607	155300	46906320000	269000	269000	269000	269000	0
199	20230607	155200	46906320000	269000	269000	269000	269000	0
200	20230607	155100	46906320000	269000	269000	269000	269000	0
201	20230607	155000	46906320000	269000	269000	269000	269000	0
202	20230607	154900	46906320000	269000	269000	269000	269000	0
203	20230607	154800	46906320000	269000	269000	269000	269000	0
204	20230607	154700	46906320000	269000	269000	269000	269000	0
205	20230607	154600	46906320000	269000	269000	269000	269000	0
206	20230607	154500	46906320000	269000	269000	269000	269000	0
207	20230607	154400	46906320000	269000	269000	269000	269000	0
208	20230607	154300	46906320000	269000	269000	269000	269000	0
209	20230607	154200	46906320000	269000	269000	269000	269000	0
210	20230607	154100	46906320000	269000	269000	269000	269000	0
211	20230607	154000	46906320000	269000	269000	269000	269000	0
212	20230607	153900	46906320000	269000	269000	269000	269000	7125
213	20230607	153800	46906320000	269000	269000	269000	269000	0
214	20230607	153700	46906320000	269000	269000	269000	269000	0
215	20230607	153600	46906320000	269000	269000	269000	269000	0
216	20230607	153500	46906320000	269000	269000	269000	269000	0
217	20230607	153400	46906320000	269000	269000	269000	269000	0
218	20230607	153300	46906320000	269000	269000	269000	269000	0
219	20230607	153200	46906320000	269000	269000	269000	269000	0
220	20230607	153100	46906320000	269000	269000	269000	269000	0
221	20230607	153000	46906320000	269000	269000	269000	269000	7125
222	20230607	152900	44989695000	268500	268500	268500	268500	0
223	20230607	152800	44989695000	268500	268500	268500	268500	0
224	20230607	152700	44989695000	268500	268500	268500	268500	0
225	20230607	152600	44989695000	268500	268500	268500	268500	0
226	20230607	152500	44989695000	268500	268500	268500	268500	0
227	20230607	152400	44989695000	268500	268500	268500	268500	0
228	20230607	152300	44989695000	268500	268500	268500	268500	0
229	20230607	152200	44989695000	268500	268500	268500	268500	0
230	20230607	152100	44989695000	268500	268500	268500	268500	0
231	20230607	152000	44989695000	268500	268500	268500	268500	0
232	20230607	151900	44989695000	268500	269000	269000	268500	691
233	20230607	151800	44804083500	268500	269000	269000	268500	603
234	20230607	151700	44642121000	269000	269000	269000	268500	295
235	20230607	151600	44562808500	269000	268500	269000	268500	433
236	20230607	151500	44446455000	269000	269000	269000	268500	287
237	20230607	151400	44369343000	269000	269000	269000	268500	288
238	20230607	151300	44291951500	268500	269000	269000	268500	281
239	20230607	151200	44216423000	269000	268500	269000	268500	391
240	20230607	151100	44111378000	269000	269000	269000	268500	556
241	20230607	151000	43962030000	268500	269000	269000	268500	357
242	20230607	150900	43866106500	269000	268500	269000	268500	211
243	20230607	150800	43809390000	268500	268500	269000	268000	1253
244	20230607	150700	43472938000	268500	268000	268500	268000	359
245	20230607	150600	43376621500	268500	268500	268500	268000	295
246	20230607	150500	43297509500	268000	268500	268500	268000	263
247	20230607	150400	43226978500	268500	268500	268500	268000	184
248	20230607	150300	43177624500	268500	268500	268500	268000	259
249	20230607	150200	43108167000	268500	268500	268500	268000	217
250	20230607	150100	43049975000	268500	268500	268500	268000	287
251	20230607	150000	42972997000	268500	268500	268500	268000	281
252	20230607	145900	42897640000	268500	268500	268500	268000	145
253	20230607	145800	42858742000	268500	268500	268500	268000	227
254	20230607	145700	42797860000	268500	268500	268500	268000	297
255	20230607	145600	42718226000	268500	269000	269000	268000	345
256	20230607	145500	42625578000	269000	269000	269000	268000	198
257	20230607	145400	42572379000	269000	269000	269000	268500	220
258	20230607	145300	42513273000	269000	268500	269000	268000	723
259	20230607	145200	42319255500	268500	268500	268500	267500	1298
260	20230607	145100	41971397500	268000	268000	268500	268000	194
261	20230607	145000	41919380000	268500	268500	268500	268000	232
262	20230607	144900	41857139500	268500	268500	268500	268000	363
263	20230607	144800	41759826500	268000	268000	268500	268000	354
264	20230607	144700	41664913500	268500	268500	268500	268000	219
265	20230607	144600	41606195500	268500	268000	268500	268000	195
266	20230607	144500	41553883500	268000	269000	269000	268000	403
267	20230607	144400	41445643500	268500	269000	269000	268500	312
268	20230607	144300	41361844000	269000	268500	269000	268500	380
269	20230607	144200	41259690500	269000	269500	269500	268500	181
270	20230607	144100	41211030000	269500	269000	269500	268500	260
271	20230607	144000	41141098000	269000	269500	269500	268500	274
272	20230607	143900	41067394500	269500	268500	269500	268500	243
273	20230607	143800	41002007500	269000	268500	269000	268500	339
274	20230607	143700	40910881500	269000	268500	269000	268500	146
275	20230607	143600	40871641000	268500	268500	269000	268500	893
276	20230607	143500	40631539500	268000	268000	268500	267500	693
277	20230607	143400	40445776000	267500	268000	268000	267500	232
278	20230607	143300	40383662500	267500	268000	268000	267500	246
279	20230607	143200	40317797500	267500	268000	268000	267500	161
280	20230607	143100	40274679500	268000	268000	268000	267500	217
281	20230607	143000	40216589000	268000	267500	268000	267500	267
282	20230607	142900	40145114000	268000	267500	268000	267500	261
283	20230607	142800	40075231500	268000	268000	268000	267500	172
284	20230607	142700	40029191500	267500	268000	268500	267500	245
285	20230607	142600	39963566000	268000	268000	268000	267500	360
286	20230607	142500	39867159000	268000	268000	268500	267500	372
287	20230607	142400	39767548000	268500	268500	268500	268000	250
288	20230607	142300	39700509000	268000	268500	268500	268000	214
289	20230607	142200	39643103500	268000	268000	268500	268000	529
290	20230607	142100	39501259500	267500	268000	268000	267500	314
291	20230607	142000	39417194500	268000	267500	268500	267500	419
292	20230607	141900	39305012000	268000	268000	268000	267500	488
293	20230607	141800	39174343500	268000	267000	268000	267000	1088
294	20230607	141700	38883079500	267500	267000	267500	267000	253
295	20230607	141600	38815486000	267500	267500	267500	267000	268
296	20230607	141500	38743885500	267500	267000	267500	267000	290
297	20230607	141400	38666412500	267500	267000	267500	266500	1076
298	20230607	141300	38379411000	267000	267000	267500	267000	622
299	20230607	141200	38213291500	267000	267000	267500	267000	366
300	20230607	141100	38115550000	267500	267000	267500	267000	454
301	20230607	141000	37994294000	267500	267500	267500	267000	446
302	20230607	140900	37875162000	267000	267000	267500	267000	684
303	20230607	140800	37692495500	267500	267500	268000	267000	361
304	20230607	140700	37595981000	267500	267500	268000	267000	793
305	20230607	140600	37383830500	267000	267000	267500	267000	439
306	20230607	140500	37266543500	267500	267500	267500	267000	309
307	20230607	140400	37183979000	267500	267500	267500	267000	580
308	20230607	140300	37028967000	267000	267000	267500	267000	457
309	20230607	140200	36906906500	267500	268000	268000	267000	1579
310	20230607	140100	36484564500	268000	268000	268000	267500	373
311	20230607	140000	36384731500	268000	268000	268000	267500	307
312	20230607	135900	36302544000	267500	268000	268000	267500	747
313	20230607	135800	36102538500	267500	268000	268500	267500	718
314	20230607	135700	35910185000	268000	269000	269000	268000	233
315	20230607	135600	35847699000	269000	269000	269500	268500	579
316	20230607	135500	35692074500	269000	268500	269000	268500	533
317	20230607	135400	35548760500	269000	269000	269000	268500	334
318	20230607	135300	35459015500	269000	267500	269000	267500	2276
319	20230607	135200	34848641500	268000	268000	268000	267500	300
320	20230607	135100	34768320000	267500	268000	268000	267500	273
321	20230607	135000	34695223500	268000	267500	268000	267500	244
322	20230607	134900	34629917000	267500	268000	268500	267500	419
323	20230607	134800	34517635000	268000	268500	268500	268000	540
324	20230607	134700	34372853000	268500	268000	268500	268000	284
325	20230607	134600	34296697500	268500	268500	268500	268000	518
326	20230607	134500	34157827500	268000	268000	268500	268000	358
327	20230607	134400	34061856000	268000	268000	268500	268000	401
328	20230607	134300	33954317500	268000	268500	268500	268000	206
329	20230607	134200	33899086000	268500	268500	268500	268000	341
330	20230607	134100	33807647000	268000	268500	269000	268000	1974
331	20230607	134000	33277710500	268500	269500	269500	268500	743
332	20230607	133900	33077853500	269000	269000	269500	269000	448
333	20230607	133800	32957307500	269000	269000	269500	269000	409
334	20230607	133700	32847271000	269000	269000	269500	269000	253
335	20230607	133600	32779181000	269000	269500	269500	269000	359
336	20230607	133500	32682566000	269500	269000	269500	269000	206
337	20230607	133400	32627134000	269500	269000	269500	269000	348
338	20230607	133300	32533497000	269500	269000	269500	269000	556
339	20230607	133200	32383914000	269000	269500	269500	269000	225
340	20230607	133100	32323354000	269000	269500	269500	269000	737
341	20230607	133000	32125072500	269500	270000	270000	269000	1225
342	20230607	132900	31794948500	269500	269500	270000	269500	371
343	20230607	132800	31694943500	270000	270000	270000	269500	190
344	20230607	132700	31643696500	269500	269500	270000	269500	442
345	20230607	132600	31524547500	270000	270000	270000	269500	177
346	20230607	132500	31476818000	269500	270000	270500	269500	1018
347	20230607	132400	31202023500	270500	270000	270500	270000	147
348	20230607	132300	31162312000	270000	270000	270500	270000	153
349	20230607	132200	31120974500	270500	270500	270500	270000	186
350	20230607	132100	31070739500	270500	270500	270500	270000	250
351	20230607	132000	31003204500	270500	270500	270500	270000	168
352	20230607	131900	30957807500	270500	270000	270500	270000	656
353	20230607	131800	30780407500	270500	270000	270500	270000	267
354	20230607	131700	30708282000	270500	270500	270500	270000	202
355	20230607	131600	30653727500	270500	270500	270500	270000	292
356	20230607	131500	30574806500	270500	270000	270500	270000	93
357	20230607	131400	30549691500	270000	271000	271000	270000	479
358	20230607	131300	30420191000	270500	271000	271000	270500	342
359	20230607	131200	30327656000	271000	270500	271000	270500	172
360	20230607	131100	30281118000	270500	270500	271000	270500	178
361	20230607	131000	30232919500	271000	271000	271000	270500	58
362	20230607	130900	30217219000	271000	271000	271000	270500	109
363	20230607	130800	30187703000	271000	271000	271000	270500	45
364	20230607	130700	30175519500	270500	270500	271000	270500	236
365	20230607	130600	30111658500	270500	271000	271000	270500	67
366	20230607	130500	30093519500	271000	271000	271000	270500	89
367	20230607	130400	30069416000	270500	270500	271000	270500	109
368	20230607	130300	30039908000	271000	271000	271000	270500	306
369	20230607	130200	29957109000	271000	270500	271000	270500	143
370	20230607	130100	29918403000	270500	271000	271000	270500	40
371	20230607	130000	29907573500	271000	270500	271000	270500	63
372	20230607	125900	29890519000	271000	271000	271000	270500	111
373	20230607	125800	29860467000	270500	271000	271000	270500	93
374	20230607	125700	29835299500	271000	271000	271000	270500	180
375	20230607	125600	29786585500	271000	271500	272000	270500	3325
376	20230607	125500	28884172500	271500	271500	272000	271500	214
377	20230607	125400	28826009500	271500	272000	272000	271500	144
378	20230607	125300	28786883000	271500	272000	272000	271500	159
379	20230607	125200	28743686000	272000	272000	272000	271500	170
380	20230607	125100	28697477000	272000	272000	272000	271500	58
381	20230607	125000	28681703000	272000	272000	272000	271500	118
382	20230607	124900	28649627500	272000	272000	272000	271500	87
383	20230607	124800	28625965000	272000	271500	272000	271500	221
384	20230607	124700	28565928500	272000	272000	272000	271500	348
385	20230607	124600	28471389500	272000	272000	272000	271500	60
386	20230607	124500	28455074500	271500	271500	272000	271500	153
387	20230607	124400	28413512500	272000	272000	272000	271500	148
388	20230607	124300	28373302000	272000	272000	272000	271500	138
389	20230607	124200	28335777500	272000	271500	272000	271500	78
390	20230607	124100	28314575000	272000	272000	272000	271500	80
391	20230607	124000	28292820000	272000	272000	272000	271500	110
392	20230607	123900	28262915500	272000	272000	272000	271500	112
393	20230607	123800	28232455500	272000	272000	272000	271500	179
394	20230607	123700	28183797000	272000	272000	272000	271500	226
395	20230607	123600	28122349000	272000	272000	272000	271500	153
396	20230607	123500	28080733500	272000	272000	272000	271500	70
397	20230607	123400	28061698500	272000	272000	272000	271500	153
398	20230607	123300	28020088500	272000	271500	272000	271500	120
399	20230607	123200	27987450000	271500	272000	272000	271500	114
400	20230607	123100	27956471000	272000	272000	272000	271500	90
401	20230607	123000	27932000000	272000	272000	272000	271500	113
402	20230607	122900	27901285000	272000	272000	272000	271500	121
403	20230607	122800	27868394000	272000	272000	272000	271500	96
404	20230607	122700	27842285000	271500	272000	272000	271500	53
405	20230607	122600	27827880000	272000	272000	272000	271500	63
406	20230607	122500	27810746000	272000	271500	272000	271500	83
407	20230607	122400	27788186500	272000	271500	272000	271000	2915
408	20230607	122300	26996758000	271500	271500	271500	271000	291
409	20230607	122200	26917877000	271500	271500	271500	271000	92
410	20230607	122100	26892915500	271500	271000	271500	271000	103
411	20230607	122000	26864964500	271500	271500	271500	271000	102
412	20230607	121900	26837296500	271500	271500	271500	271000	116
413	20230607	121800	26805817500	271500	271500	271500	271500	97
414	20230607	121700	26779482000	271500	271000	271500	271000	438
415	20230607	121600	26660581500	271500	271500	271500	271000	80
416	20230607	121500	26638870000	271500	271000	271500	271000	72
417	20230607	121400	26619333000	271500	271500	271500	271000	94
418	20230607	121300	26593815000	271500	271500	271500	271000	81
419	20230607	121200	26571832000	271500	271500	271500	271000	136
420	20230607	121100	26534912500	271500	271500	271500	271000	76
421	20230607	121000	26514287500	271500	271500	271500	271000	98
422	20230607	120900	26487686000	271500	271500	271500	271000	84
423	20230607	120800	26464896500	271500	271500	271500	271000	66
424	20230607	120700	26446981500	271500	271500	271500	271000	77
425	20230607	120600	26426083500	271500	271500	271500	271000	23
426	20230607	120500	26419843000	271000	271500	271500	271000	154
427	20230607	120400	26378041500	271500	271500	271500	271000	43
428	20230607	120300	26366373500	271000	271500	271500	271000	88
429	20230607	120200	26342489000	271500	271500	271500	271000	156
430	20230607	120100	26300136000	271500	271500	271500	271000	43
431	20230607	120000	26288464000	271000	270500	271500	270500	2345
432	20230607	115900	25652932500	271000	270500	271000	270500	60
433	20230607	115800	25636674000	271000	271000	271000	270500	106
434	20230607	115700	25607962500	270500	271000	271000	270500	126
435	20230607	115600	25573872000	271000	270500	271000	270500	2126
436	20230607	115500	24998567500	270500	270500	270500	270000	141
437	20230607	115400	24960447500	270500	270500	270500	270000	93
438	20230607	115300	24935319000	270500	270500	270500	270000	91
439	20230607	115200	24910713500	270500	270000	270500	270000	589
440	20230607	115100	24751679000	270000	270000	270500	270000	99
441	20230607	115000	24724917000	270500	270500	270500	270000	57
442	20230607	114900	24709506500	270500	270500	270500	270000	76
443	20230607	114800	24688964000	270500	270000	270500	270000	243
444	20230607	114700	24623328000	270500	270500	270500	270000	71
445	20230607	114600	24604135500	270500	270500	270500	270000	113
446	20230607	114500	24573583000	270500	270500	270500	270000	72
447	20230607	114400	24554122500	270500	270000	270500	270000	76
448	20230607	114300	24533576500	270000	270000	270500	270000	112
449	20230607	114200	24503324500	270000	270500	270500	270000	171
450	20230607	114100	24457136000	270500	270000	270500	270000	200
451	20230607	114000	24403094500	270500	270500	270500	270000	227
452	20230607	113900	24341706000	270500	270000	270500	270000	86
453	20230607	113800	24318454500	270000	270500	270500	270000	359
454	20230607	113700	24221506500	270500	270000	270500	270000	116
455	20230607	113600	24190158000	270000	270000	270500	270000	61
456	20230607	113500	24173663500	270500	270500	270500	270000	85
457	20230607	113400	24150695000	270000	270500	270500	270000	177
458	20230607	113300	24102837000	270000	270500	270500	270000	64
459	20230607	113200	24085542000	270000	271000	271000	270000	631
460	20230607	113100	23914834500	270500	270500	271000	270500	116
461	20230607	113000	23883438000	270500	270500	271000	270500	118
462	20230607	112900	23851508500	271000	271000	271000	270500	516
463	20230607	112800	23711912500	271000	270500	271000	270500	154
464	20230607	112700	23670230500	271000	271000	271000	270500	68
465	20230607	112600	23651817000	271000	270500	271000	270500	60
466	20230607	112500	23635570000	270500	271000	271000	270500	132
467	20230607	112400	23599838500	270500	271000	271000	270500	123
468	20230607	112300	23566522000	271000	271000	271000	270500	153
469	20230607	112200	23525116000	271000	270500	271000	270500	92
470	20230607	112100	23500216500	271000	270500	271000	270500	61
471	20230607	112000	23483693000	271000	271000	271000	270500	93
472	20230607	111900	23458506000	271000	270500	271000	270500	99
473	20230607	111800	23431710000	270500	271000	271000	270500	202
474	20230607	111700	23377042500	271000	271000	271000	270500	55
475	20230607	111600	23362145500	271000	270500	271000	270500	77
476	20230607	111500	23341302500	271000	270500	271000	270500	296
477	20230607	111400	23261217500	270500	270500	271000	270500	79
478	20230607	111300	23239819500	270500	270500	271000	270500	76
479	20230607	111200	23219245500	271000	271000	271000	270500	61
480	20230607	111100	23202733000	270500	271000	271000	270500	168
481	20230607	111000	23157272500	271000	271000	271000	270500	116
482	20230607	110900	23125847500	270500	270500	271000	270500	160
483	20230607	110800	23082554000	270500	271000	271000	270500	156
484	20230607	110700	23040319500	271000	271000	271000	270500	577
485	20230607	110600	22884220000	271000	271000	271000	270500	229
486	20230607	110500	22822245500	271000	270500	271000	270500	112
487	20230607	110400	22791934500	270500	270500	271000	270500	267
488	20230607	110300	22719708000	271000	271000	271000	270500	126
489	20230607	110200	22685588000	270500	271000	271000	270500	73
490	20230607	110100	22665830500	270500	270500	271000	270500	802
491	20230607	110000	22448536500	270500	270500	271000	270500	196
492	20230607	105900	22395467000	270500	270500	271000	270500	284
493	20230607	105800	22318612500	270500	271000	271000	270500	107
494	20230607	105700	22289642000	271000	270500	271000	270500	94
495	20230607	105600	22264192000	271000	271000	271000	270500	138
496	20230607	105500	22226827500	271000	270500	271000	270500	290
497	20230607	105400	22148352500	270500	271000	271000	270500	180
498	20230607	105300	22099626000	271000	270500	271000	270500	163
499	20230607	105200	22055503500	270500	270500	271000	270500	91
500	20230607	105100	22030865500	271000	271000	271000	270500	172
501	20230607	105000	21984281000	270500	271000	271000	270500	62
502	20230607	104900	21967496000	270500	271000	271000	270500	172
503	20230607	104800	21920931000	271000	270500	271000	270500	96
504	20230607	104700	21894954500	270500	270500	271000	270500	78
505	20230607	104600	21873833000	270500	270500	271000	270000	443
506	20230607	104500	21754021000	270000	270000	270500	270000	43
507	20230607	104400	21742402500	270500	270000	270500	270000	227
508	20230607	104300	21681016000	270500	270500	270500	270000	196
509	20230607	104200	21628011500	270000	269500	270500	269500	630
510	20230607	104100	21457912500	270000	269500	270000	269500	142
511	20230607	104000	21419630000	269500	269500	270000	269000	1460
512	20230607	103900	21026235000	269500	269500	270000	269000	529
513	20230607	103800	20883665000	269500	269500	270000	269500	441
514	20230607	103700	20764799500	270000	270500	270500	269500	1607
515	20230607	103600	20331064500	270500	270000	270500	270000	95
516	20230607	103500	20305405000	270000	270500	270500	270000	126
517	20230607	103400	20271362000	270500	270000	270500	270000	62
518	20230607	103300	20254610500	270000	270500	270500	270000	141
519	20230607	103200	20216506500	270000	270500	271000	270000	1740
520	20230607	103100	19745822500	270500	270500	271000	270500	85
521	20230607	103000	19722814000	271000	271000	271000	270500	113
522	20230607	102900	19692194500	270500	271000	271000	270500	113
523	20230607	102800	19661595500	271000	270500	271000	270500	115
524	20230607	102700	19630450500	271000	271000	271000	270500	116
525	20230607	102600	19599046000	270500	271000	271000	270500	174
526	20230607	102500	19551918500	271000	271000	271000	270500	297
527	20230607	102400	19471506000	270500	271000	271000	270500	333
528	20230607	102300	19381270000	270500	270500	271000	270500	199
529	20230607	102200	19327378500	271000	271000	271000	270500	85
530	20230607	102100	19304352500	270500	271000	271000	270500	122
531	20230607	102000	19271293500	271000	270500	271000	270500	75
532	20230607	101900	19250976000	271000	270500	271000	270500	81
533	20230607	101800	19229045500	271000	271000	271000	270500	98
534	20230607	101700	19202499500	271000	271000	271000	270500	156
535	20230607	101600	19160233500	271000	271000	271000	270500	142
536	20230607	101500	19121755000	271000	271000	271000	270500	146
537	20230607	101400	19082213500	270500	271000	271000	270500	211
538	20230607	101300	19025038000	271000	271000	271000	270500	152
539	20230607	101200	18983848500	271000	271000	271000	270500	129
540	20230607	101100	18948892000	270500	271000	271000	270500	274
541	20230607	101000	18874651000	270500	271000	271500	270500	434
542	20230607	100900	18757083500	271000	271000	271500	271000	247
543	20230607	100800	18690125000	271500	271000	271500	271000	143
544	20230607	100700	18651343000	271000	271000	271500	271000	375
545	20230607	100600	18549680000	271500	271500	271500	271000	165
546	20230607	100500	18504889000	271000	271500	271500	271000	566
547	20230607	100400	18351270500	271500	271500	271500	271000	230
548	20230607	100300	18288833000	271500	271500	272000	271000	259
549	20230607	100200	18218546000	272000	271500	272000	271500	832
550	20230607	100100	17992599500	272000	271000	272000	271000	5555
551	20230607	100000	16485753000	271000	271000	271000	270500	200
552	20230607	095900	16431566500	271000	271000	271000	270500	190
553	20230607	095800	16380094000	271000	270500	271000	270500	149
554	20230607	095700	16339724000	270500	271000	271000	270500	352
555	20230607	095600	16244442500	270500	270000	271000	270000	756
556	20230607	095500	16039906500	270500	270500	271000	270000	578
557	20230607	095400	15883567000	270500	271000	271000	270500	201
558	20230607	095300	15829169500	271000	271000	271000	270000	1465
559	20230607	095200	15432864000	270500	271000	271000	270500	116
560	20230607	095100	15401442500	271000	271000	271000	270500	378
561	20230607	095000	15299023000	270500	271000	271000	270500	233
562	20230607	094900	15235970500	271000	270500	271000	270000	354
563	20230607	094800	15140200500	271000	271000	271500	270500	3900
564	20230607	094700	14083557500	270500	271000	271000	270500	1504
565	20230607	094600	13676003500	271000	270000	271000	269500	7464
566	20230607	094500	11659226000	270000	270000	270000	269500	323
567	20230607	094400	11572063000	270000	269500	270000	269000	2524
568	20230607	094300	10891821500	269500	269000	269500	269000	132
569	20230607	094200	10856270500	269000	269500	269500	269000	146
570	20230607	094100	10816970000	269500	269500	269500	269000	68
571	20230607	094000	10798649000	269500	269000	269500	269000	116
572	20230607	093900	10767423000	269000	269000	269500	269000	219
573	20230607	093800	10708475000	269000	269500	269500	269000	131
574	20230607	093700	10673193000	269500	269500	269500	269000	163
575	20230607	093600	10629268500	269500	269500	269500	269000	108
576	20230607	093500	10600166500	269500	269500	269500	269000	606
577	20230607	093400	10436979500	269500	269500	269500	269000	917
578	20230607	093300	10189849500	269000	270000	270000	269000	1900
579	20230607	093200	9677803500	269500	269500	270000	269500	110
580	20230607	093100	9648131500	270000	270000	270000	269500	895
581	20230607	093000	9406857500	269500	270000	270000	269500	159
582	20230607	092900	9363968500	270000	270000	270000	269500	563
583	20230607	092800	9211962500	270000	268500	270000	268500	4289
584	20230607	092700	8056397500	269000	269000	269000	268500	126
585	20230607	092600	8022508500	269000	269000	269000	268500	163
586	20230607	092500	7978680500	269000	269000	269500	268500	523
587	20230607	092400	7837996000	269000	269500	269500	269000	1044
588	20230607	092300	7557069000	269500	269000	269500	268500	1771
589	20230607	092200	7080623500	269000	269000	269000	268500	210
590	20230607	092100	7024155500	269000	268000	269000	268000	1063
591	20230607	092000	6738701000	268500	267500	268500	267500	333
592	20230607	091900	6649435500	268000	269000	269000	268000	1299
593	20230607	091800	6300873500	269000	269500	269500	268500	855
594	20230607	091700	6070972000	269000	269000	269500	268500	837
595	20230607	091600	5845819000	268500	269500	269500	268500	1169
596	20230607	091500	5531326500	269500	268000	269500	268000	3337
597	20230607	091400	4634388500	268500	268000	268500	268000	308
598	20230607	091300	4551737500	268000	267000	268500	267000	1711
599	20230607	091200	4093556000	267500	267500	267500	267000	303
600	20230607	091100	4012621500	267500	268000	268000	267000	2000
601	20230607	091000	3477469500	268000	268500	268500	267500	2095
602	20230607	090900	2916022500	268500	268000	268500	268000	377
603	20230607	090800	2814886500	268500	268500	268500	268000	464
604	20230607	090700	2690343000	268500	268000	268500	268000	578
605	20230607	090600	2535201000	268500	268000	268500	267500	648
606	20230607	090500	2361389000	268000	268000	268500	267500	1004
607	20230607	090400	2092307500	268000	268000	268500	267500	1696
608	20230607	090300	1637742000	268000	267000	268000	267000	1775
609	20230607	090200	1163177500	267000	266500	267000	266500	628
610	20230607	090100	995735000	266500	266000	266500	265000	810
611	20230607	090000	780283000	266500	265000	267000	265000	2941