KissMeData/128940/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202600	8976275000	270500	270500	270500	270500	2684
3	20240628	202500	8976275000	270500	270500	270500	270500	0
4	20240628	202400	8976275000	270500	270500	270500	270500	0
5	20240628	202300	8976275000	270500	270500	270500	270500	0
6	20240628	202200	8976275000	270500	270500	270500	270500	0
7	20240628	202100	8976275000	270500	270500	270500	270500	0
8	20240628	202000	8976275000	270500	270500	270500	270500	0
9	20240628	201900	8976275000	270500	270500	270500	270500	0
10	20240628	201800	8976275000	270500	270500	270500	270500	0
11	20240628	201700	8976275000	270500	270500	270500	270500	0
12	20240628	201600	8976275000	270500	270500	270500	270500	0
13	20240628	201500	8976275000	270500	270500	270500	270500	0
14	20240628	201400	8976275000	270500	270500	270500	270500	0
15	20240628	201300	8976275000	270500	270500	270500	270500	0
16	20240628	201200	8976275000	270500	270500	270500	270500	0
17	20240628	201100	8976275000	270500	270500	270500	270500	0
18	20240628	201000	8976275000	270500	270500	270500	270500	0
19	20240628	200900	8976275000	270500	270500	270500	270500	0
20	20240628	200800	8976275000	270500	270500	270500	270500	0
21	20240628	200700	8976275000	270500	270500	270500	270500	0
22	20240628	200600	8976275000	270500	270500	270500	270500	0
23	20240628	200500	8976275000	270500	270500	270500	270500	0
24	20240628	200400	8976275000	270500	270500	270500	270500	0
25	20240628	200300	8976275000	270500	270500	270500	270500	0
26	20240628	200200	8976275000	270500	270500	270500	270500	0
27	20240628	200100	8976275000	270500	270500	270500	270500	0
28	20240628	200000	8976275000	270500	270500	270500	270500	0
29	20240628	195900	8976275000	270500	270500	270500	270500	0
30	20240628	195800	8976275000	270500	270500	270500	270500	0
31	20240628	195700	8976275000	270500	270500	270500	270500	0
32	20240628	195600	8976275000	270500	270500	270500	270500	2684
33	20240628	195500	8976275000	270500	270500	270500	270500	0
34	20240628	195400	8976275000	270500	270500	270500	270500	0
35	20240628	195300	8976275000	270500	270500	270500	270500	0
36	20240628	195200	8976275000	270500	270500	270500	270500	0
37	20240628	195100	8976275000	270500	270500	270500	270500	0
38	20240628	195000	8976275000	270500	270500	270500	270500	0
39	20240628	194900	8976275000	270500	270500	270500	270500	0
40	20240628	194800	8976275000	270500	270500	270500	270500	0
41	20240628	194700	8976275000	270500	270500	270500	270500	0
42	20240628	194600	8976275000	270500	270500	270500	270500	0
43	20240628	194500	8976275000	270500	270500	270500	270500	0
44	20240628	194400	8976275000	270500	270500	270500	270500	0
45	20240628	194300	8976275000	270500	270500	270500	270500	0
46	20240628	194200	8976275000	270500	270500	270500	270500	0
47	20240628	194100	8976275000	270500	270500	270500	270500	0
48	20240628	194000	8976275000	270500	270500	270500	270500	0
49	20240628	193900	8976275000	270500	270500	270500	270500	0
50	20240628	193800	8976275000	270500	270500	270500	270500	0
51	20240628	193700	8976275000	270500	270500	270500	270500	0
52	20240628	193600	8976275000	270500	270500	270500	270500	0
53	20240628	193500	8976275000	270500	270500	270500	270500	0
54	20240628	193400	8976275000	270500	270500	270500	270500	0
55	20240628	193300	8976275000	270500	270500	270500	270500	0
56	20240628	193200	8976275000	270500	270500	270500	270500	0
57	20240628	193100	8976275000	270500	270500	270500	270500	0
58	20240628	193000	8976275000	270500	270500	270500	270500	0
59	20240628	192900	8976275000	270500	270500	270500	270500	0
60	20240628	192800	8976275000	270500	270500	270500	270500	0
61	20240628	192700	8976275000	270500	270500	270500	270500	0
62	20240628	192600	8976275000	270500	270500	270500	270500	2684
63	20240628	192500	8976275000	270500	270500	270500	270500	0
64	20240628	192400	8976275000	270500	270500	270500	270500	0
65	20240628	192300	8976275000	270500	270500	270500	270500	0
66	20240628	192200	8976275000	270500	270500	270500	270500	0
67	20240628	192100	8976275000	270500	270500	270500	270500	0
68	20240628	192000	8976275000	270500	270500	270500	270500	0
69	20240628	191900	8976275000	270500	270500	270500	270500	0
70	20240628	191800	8976275000	270500	270500	270500	270500	0
71	20240628	191700	8976275000	270500	270500	270500	270500	0
72	20240628	191600	8976275000	270500	270500	270500	270500	0
73	20240628	191500	8976275000	270500	270500	270500	270500	0
74	20240628	191400	8976275000	270500	270500	270500	270500	0
75	20240628	191300	8976275000	270500	270500	270500	270500	0
76	20240628	191200	8976275000	270500	270500	270500	270500	0
77	20240628	191100	8976275000	270500	270500	270500	270500	0
78	20240628	191000	8976275000	270500	270500	270500	270500	0
79	20240628	190900	8976275000	270500	270500	270500	270500	0
80	20240628	190800	8976275000	270500	270500	270500	270500	0
81	20240628	190700	8976275000	270500	270500	270500	270500	0
82	20240628	190600	8976275000	270500	270500	270500	270500	0
83	20240628	190500	8976275000	270500	270500	270500	270500	0
84	20240628	190400	8976275000	270500	270500	270500	270500	0
85	20240628	190300	8976275000	270500	270500	270500	270500	0
86	20240628	190200	8976275000	270500	270500	270500	270500	0
87	20240628	190100	8976275000	270500	270500	270500	270500	0
88	20240628	190000	8976275000	270500	270500	270500	270500	0
89	20240628	185900	8976275000	270500	270500	270500	270500	0
90	20240628	185800	8976275000	270500	270500	270500	270500	0
91	20240628	185700	8976275000	270500	270500	270500	270500	0
92	20240628	185600	8976275000	270500	270500	270500	270500	2684
93	20240628	185500	8976275000	270500	270500	270500	270500	0
94	20240628	185400	8976275000	270500	270500	270500	270500	0
95	20240628	185300	8976275000	270500	270500	270500	270500	0
96	20240628	185200	8976275000	270500	270500	270500	270500	0
97	20240628	185100	8976275000	270500	270500	270500	270500	0
98	20240628	185000	8976275000	270500	270500	270500	270500	0
99	20240628	184900	8976275000	270500	270500	270500	270500	0
100	20240628	184800	8976275000	270500	270500	270500	270500	0
101	20240628	184700	8976275000	270500	270500	270500	270500	0
102	20240628	184600	8976275000	270500	270500	270500	270500	0
103	20240628	184500	8976275000	270500	270500	270500	270500	0
104	20240628	184400	8976275000	270500	270500	270500	270500	0
105	20240628	184300	8976275000	270500	270500	270500	270500	0
106	20240628	184200	8976275000	270500	270500	270500	270500	0
107	20240628	184100	8976275000	270500	270500	270500	270500	0
108	20240628	184000	8976275000	270500	270500	270500	270500	0
109	20240628	183900	8976275000	270500	270500	270500	270500	0
110	20240628	183800	8976275000	270500	270500	270500	270500	0
111	20240628	183700	8976275000	270500	270500	270500	270500	0
112	20240628	183600	8976275000	270500	270500	270500	270500	0
113	20240628	183500	8976275000	270500	270500	270500	270500	0
114	20240628	183400	8976275000	270500	270500	270500	270500	0
115	20240628	183300	8976275000	270500	270500	270500	270500	0
116	20240628	183200	8976275000	270500	270500	270500	270500	0
117	20240628	183100	8976275000	270500	270500	270500	270500	0
118	20240628	183000	8976275000	270500	270500	270500	270500	0
119	20240628	182900	8976275000	270500	270500	270500	270500	0
120	20240628	182800	8976275000	270500	270500	270500	270500	0
121	20240628	182700	8976275000	270500	270500	270500	270500	0
122	20240628	182600	8976275000	270500	270500	270500	270500	2684
123	20240628	182500	8976275000	270500	270500	270500	270500	0
124	20240628	182400	8976275000	270500	270500	270500	270500	0
125	20240628	182300	8976275000	270500	270500	270500	270500	0
126	20240628	182200	8976275000	270500	270500	270500	270500	0
127	20240628	182100	8976275000	270500	270500	270500	270500	0
128	20240628	182000	8976275000	270500	270500	270500	270500	0
129	20240628	181900	8976275000	270500	270500	270500	270500	0
130	20240628	181800	8976275000	270500	270500	270500	270500	0
131	20240628	181700	8976275000	270500	270500	270500	270500	0
132	20240628	181600	8976275000	270500	270500	270500	270500	0
133	20240628	181500	8976275000	270500	270500	270500	270500	0
134	20240628	181400	8976275000	270500	270500	270500	270500	0
135	20240628	181300	8976275000	270500	270500	270500	270500	0
136	20240628	181200	8976275000	270500	270500	270500	270500	0
137	20240628	181100	8976275000	270500	270500	270500	270500	0
138	20240628	181000	8976275000	270500	270500	270500	270500	0
139	20240628	180900	8976275000	270500	270500	270500	270500	0
140	20240628	180800	8976275000	270500	270500	270500	270500	0
141	20240628	180700	8976275000	270500	270500	270500	270500	0
142	20240628	180600	8976275000	270500	270500	270500	270500	0
143	20240628	180500	8976275000	270500	270500	270500	270500	0
144	20240628	180400	8976275000	270500	270500	270500	270500	0
145	20240628	180300	8976275000	270500	270500	270500	270500	0
146	20240628	180200	8976275000	270500	270500	270500	270500	0
147	20240628	180100	8976275000	270500	270500	270500	270500	0
148	20240628	180000	8976275000	270500	270500	270500	270500	0
149	20240628	175900	8976275000	270500	270500	270500	270500	0
150	20240628	175800	8976275000	270500	270500	270500	270500	0
151	20240628	175700	8976275000	270500	270500	270500	270500	0
152	20240628	175600	8976275000	270500	270500	270500	270500	2684
153	20240628	175500	8976275000	270500	270500	270500	270500	0
154	20240628	175400	8976275000	270500	270500	270500	270500	0
155	20240628	175300	8976275000	270500	270500	270500	270500	0
156	20240628	175200	8976275000	270500	270500	270500	270500	0
157	20240628	175100	8976275000	270500	270500	270500	270500	0
158	20240628	175000	8976275000	270500	270500	270500	270500	0
159	20240628	174900	8976275000	270500	270500	270500	270500	0
160	20240628	174800	8976275000	270500	270500	270500	270500	0
161	20240628	174700	8976275000	270500	270500	270500	270500	0
162	20240628	174600	8976275000	270500	270500	270500	270500	0
163	20240628	174500	8976275000	270500	270500	270500	270500	0
164	20240628	174400	8976275000	270500	270500	270500	270500	0
165	20240628	174300	8976275000	270500	270500	270500	270500	0
166	20240628	174200	8976275000	270500	270500	270500	270500	0
167	20240628	174100	8976275000	270500	270500	270500	270500	0
168	20240628	174000	8976275000	270500	270500	270500	270500	0
169	20240628	173900	8976275000	270500	270500	270500	270500	0
170	20240628	173800	8976275000	270500	270500	270500	270500	0
171	20240628	173700	8976275000	270500	270500	270500	270500	0
172	20240628	173600	8976275000	270500	270500	270500	270500	0
173	20240628	173500	8976275000	270500	270500	270500	270500	0
174	20240628	173400	8976275000	270500	270500	270500	270500	0
175	20240628	173300	8976275000	270500	270500	270500	270500	0
176	20240628	173200	8976275000	270500	270500	270500	270500	0
177	20240628	173100	8976275000	270500	270500	270500	270500	0
178	20240628	173000	8976275000	270500	270500	270500	270500	0
179	20240628	172900	8976275000	270500	270500	270500	270500	0
180	20240628	172800	8976275000	270500	270500	270500	270500	0
181	20240628	172700	8976275000	270500	270500	270500	270500	0
182	20240628	172600	8976275000	270500	270500	270500	270500	2684
183	20240628	172500	8976275000	270500	270500	270500	270500	0
184	20240628	172400	8976275000	270500	270500	270500	270500	0
185	20240628	172300	8976275000	270500	270500	270500	270500	0
186	20240628	172200	8976275000	270500	270500	270500	270500	0
187	20240628	172100	8976275000	270500	270500	270500	270500	0
188	20240628	172000	8976275000	270500	270500	270500	270500	0
189	20240628	171900	8976275000	270500	270500	270500	270500	0
190	20240628	171800	8976275000	270500	270500	270500	270500	0
191	20240628	171700	8976275000	270500	270500	270500	270500	0
192	20240628	171600	8976275000	270500	270500	270500	270500	0
193	20240628	171500	8976275000	270500	270500	270500	270500	0
194	20240628	171400	8976275000	270500	270500	270500	270500	0
195	20240628	171300	8976275000	270500	270500	270500	270500	0
196	20240628	171200	8976275000	270500	270500	270500	270500	0
197	20240628	171100	8976275000	270500	270500	270500	270500	0
198	20240628	171000	8976275000	270500	270500	270500	270500	0
199	20240628	170900	8976275000	270500	270500	270500	270500	0
200	20240628	170800	8976275000	270500	270500	270500	270500	0
201	20240628	170700	8976275000	270500	270500	270500	270500	0
202	20240628	170600	8976275000	270500	270500	270500	270500	0
203	20240628	170500	8976275000	270500	270500	270500	270500	0
204	20240628	170400	8976275000	270500	270500	270500	270500	0
205	20240628	170300	8976275000	270500	270500	270500	270500	0
206	20240628	170200	8976275000	270500	270500	270500	270500	0
207	20240628	170100	8976275000	270500	270500	270500	270500	0
208	20240628	170000	8976275000	270500	270500	270500	270500	0
209	20240628	165900	8976275000	270500	270500	270500	270500	0
210	20240628	165800	8976275000	270500	270500	270500	270500	0
211	20240628	165700	8976275000	270500	270500	270500	270500	0
212	20240628	165600	8976275000	270500	270500	270500	270500	2684
213	20240628	165500	8976275000	270500	270500	270500	270500	0
214	20240628	165400	8976275000	270500	270500	270500	270500	0
215	20240628	165300	8976275000	270500	270500	270500	270500	0
216	20240628	165200	8976275000	270500	270500	270500	270500	0
217	20240628	165100	8976275000	270500	270500	270500	270500	0
218	20240628	165000	8976275000	270500	270500	270500	270500	0
219	20240628	164900	8976275000	270500	270500	270500	270500	0
220	20240628	164800	8976275000	270500	270500	270500	270500	0
221	20240628	164700	8976275000	270500	270500	270500	270500	0
222	20240628	164600	8976275000	270500	270500	270500	270500	0
223	20240628	164500	8976275000	270500	270500	270500	270500	0
224	20240628	164400	8976275000	270500	270500	270500	270500	0
225	20240628	164300	8976275000	270500	270500	270500	270500	0
226	20240628	164200	8976275000	270500	270500	270500	270500	0
227	20240628	164100	8976275000	270500	270500	270500	270500	0
228	20240628	164000	8976275000	270500	270500	270500	270500	0
229	20240628	163900	8976275000	270500	270500	270500	270500	0
230	20240628	163800	8976275000	270500	270500	270500	270500	0
231	20240628	163700	8976275000	270500	270500	270500	270500	0
232	20240628	163600	8976275000	270500	270500	270500	270500	0
233	20240628	163500	8976275000	270500	270500	270500	270500	0
234	20240628	163400	8976275000	270500	270500	270500	270500	0
235	20240628	163300	8976275000	270500	270500	270500	270500	0
236	20240628	163200	8976275000	270500	270500	270500	270500	0
237	20240628	163100	8976275000	270500	270500	270500	270500	0
238	20240628	163000	8976275000	270500	270500	270500	270500	0
239	20240628	162900	8976275000	270500	270500	270500	270500	0
240	20240628	162800	8976275000	270500	270500	270500	270500	0
241	20240628	162700	8976275000	270500	270500	270500	270500	0
242	20240628	162600	8976275000	270500	270500	270500	270500	2684
243	20240628	162500	8976275000	270500	270500	270500	270500	0
244	20240628	162400	8976275000	270500	270500	270500	270500	0
245	20240628	162300	8976275000	270500	270500	270500	270500	0
246	20240628	162200	8976275000	270500	270500	270500	270500	0
247	20240628	162100	8976275000	270500	270500	270500	270500	0
248	20240628	162000	8976275000	270500	270500	270500	270500	0
249	20240628	161900	8976275000	270500	270500	270500	270500	0
250	20240628	161800	8976275000	270500	270500	270500	270500	0
251	20240628	161700	8976275000	270500	270500	270500	270500	0
252	20240628	161600	8976275000	270500	270500	270500	270500	0
253	20240628	161500	8976275000	270500	270500	270500	270500	0
254	20240628	161400	8976275000	270500	270500	270500	270500	0
255	20240628	161300	8976275000	270500	270500	270500	270500	0
256	20240628	161200	8976275000	270500	270500	270500	270500	0
257	20240628	161100	8976275000	270500	270500	270500	270500	0
258	20240628	161000	8976275000	270500	270500	270500	270500	0
259	20240628	160900	8976275000	270500	270500	270500	270500	0
260	20240628	160800	8976275000	270500	270500	270500	270500	0
261	20240628	160700	8976275000	270500	270500	270500	270500	0
262	20240628	160600	8976275000	270500	270500	270500	270500	0
263	20240628	160500	8976275000	270500	270500	270500	270500	0
264	20240628	160400	8976275000	270500	270500	270500	270500	0
265	20240628	160300	8976275000	270500	270500	270500	270500	0
266	20240628	160200	8976275000	270500	270500	270500	270500	0
267	20240628	160100	8976275000	270500	270500	270500	270500	0
268	20240628	160000	8976275000	270500	270500	270500	270500	0
269	20240628	155900	8976275000	270500	270500	270500	270500	0
270	20240628	155800	8976275000	270500	270500	270500	270500	0
271	20240628	155700	8976275000	270500	270500	270500	270500	0
272	20240628	155600	8976275000	270500	270500	270500	270500	2684
273	20240628	155500	8976275000	270500	270500	270500	270500	0
274	20240628	155400	8976275000	270500	270500	270500	270500	0
275	20240628	155300	8976275000	270500	270500	270500	270500	0
276	20240628	155200	8976275000	270500	270500	270500	270500	0
277	20240628	155100	8976275000	270500	270500	270500	270500	0
278	20240628	155000	8976275000	270500	270500	270500	270500	0
279	20240628	154900	8976275000	270500	270500	270500	270500	0
280	20240628	154800	8976275000	270500	270500	270500	270500	0
281	20240628	154700	8976275000	270500	270500	270500	270500	0
282	20240628	154600	8976275000	270500	270500	270500	270500	0
283	20240628	154500	8976275000	270500	270500	270500	270500	0
284	20240628	154400	8976275000	270500	270500	270500	270500	0
285	20240628	154300	8976275000	270500	270500	270500	270500	0
286	20240628	154200	8976275000	270500	270500	270500	270500	0
287	20240628	154100	8976275000	270500	270500	270500	270500	0
288	20240628	154000	8976275000	270500	270500	270500	270500	0
289	20240628	153900	8976275000	270500	270500	270500	270500	0
290	20240628	153800	8976275000	270500	270500	270500	270500	0
291	20240628	153700	8976275000	270500	270500	270500	270500	0
292	20240628	153600	8976275000	270500	270500	270500	270500	0
293	20240628	153500	8976275000	270500	270500	270500	270500	0
294	20240628	153400	8976275000	270500	270500	270500	270500	0
295	20240628	153300	8976275000	270500	270500	270500	270500	0
296	20240628	153200	8976275000	270500	270500	270500	270500	0
297	20240628	153100	8976275000	270500	270500	270500	270500	0
298	20240628	153000	8976275000	270500	270500	270500	270500	2684
299	20240628	152900	8250253000	271000	271000	271000	271000	0
300	20240628	152800	8250253000	271000	271000	271000	271000	0
301	20240628	152700	8250253000	271000	271000	271000	271000	0
302	20240628	152600	8250253000	271000	271000	271000	271000	0
303	20240628	152500	8250253000	271000	271000	271000	271000	0
304	20240628	152400	8250253000	271000	271000	271000	271000	0
305	20240628	152300	8250253000	271000	271000	271000	271000	0
306	20240628	152200	8250253000	271000	271000	271000	271000	0
307	20240628	152100	8250253000	271000	271000	271000	271000	0
308	20240628	152000	8250253000	271000	271000	271000	271000	0
309	20240628	151900	8250253000	271000	270500	271000	270500	120
310	20240628	151800	8217770000	271000	270000	271000	270000	209
311	20240628	151700	8161197000	271000	271000	271000	270000	187
312	20240628	151600	8110614500	270500	271000	271000	270500	174
313	20240628	151500	8063514000	270500	270500	271000	270000	183
314	20240628	151400	8013981000	271000	271000	271000	270000	128
315	20240628	151300	7979347000	270500	270500	271000	270500	184
316	20240628	151200	7929549000	271000	270500	271000	270000	136
317	20240628	151100	7892777000	270500	270500	270500	270500	115
318	20240628	151000	7861669500	270500	271000	271000	270000	150
319	20240628	150900	7821127500	271000	270500	271500	270000	353
320	20240628	150800	7725525000	270000	270500	270500	270000	143
321	20240628	150700	7686859000	270500	270000	271000	269500	257
322	20240628	150600	7617381000	270000	270000	271000	270000	165
323	20240628	150500	7572818500	270500	270500	270500	270000	115
324	20240628	150400	7541747000	270500	270500	271000	270000	164
325	20240628	150300	7497408500	270000	270500	271000	270000	138
326	20240628	150200	7460122500	270000	270000	270500	269500	204
327	20240628	150100	7405036500	270000	270500	270500	270000	89
328	20240628	150000	7380988500	270500	270500	270500	270000	168
329	20240628	145900	7335599000	270000	270000	270500	269500	212
330	20240628	145800	7278386000	270000	270500	271000	269500	130
331	20240628	145700	7243267000	270500	270000	270500	270000	137
332	20240628	145600	7206260500	270500	270500	271000	270500	118
333	20240628	145500	7174340500	271500	270000	271500	270000	186
334	20240628	145400	7124078000	270000	270000	271500	270000	198
335	20240628	145300	7070542500	270500	270500	271000	270000	51
336	20240628	145200	7056759500	270500	270000	270500	270000	200
337	20240628	145100	7002752500	270000	270500	270500	269500	142
338	20240628	145000	6964396500	270000	270500	270500	270000	147
339	20240628	144900	6924701000	270000	270500	271000	270000	129
340	20240628	144800	6889826000	270000	271000	271000	270000	195
341	20240628	144700	6837103500	271000	270500	271000	270500	134
342	20240628	144600	6800851500	271000	271000	271000	270000	176
343	20240628	144500	6753279000	271000	271000	271500	271000	88
344	20240628	144400	6729429000	271000	271000	271500	271000	166
345	20240628	144300	6684440500	271000	270500	271000	270500	83
346	20240628	144200	6661984500	271000	271000	271000	270500	84
347	20240628	144100	6639252500	271000	271000	271000	270500	122
348	20240628	144000	6606245000	271000	270500	271000	270500	87
349	20240628	143900	6582696000	270500	271500	271500	270500	44
350	20240628	143800	6570772000	271500	271000	271500	270000	127
351	20240628	143700	6536424500	271000	271500	271500	271000	71
352	20240628	143600	6517181500	271000	271500	271500	271000	72
353	20240628	143500	6497664000	271500	270500	271500	270500	59
354	20240628	143400	6481699500	270500	270500	271000	270000	596
355	20240628	143300	6320263000	270500	270500	271000	270000	64
356	20240628	143200	6302977500	270500	270500	271000	270000	58
357	20240628	143100	6287287000	270500	270000	271000	270000	131
358	20240628	143000	6251851500	270500	269500	271000	269500	418
359	20240628	142900	6138787000	269500	270500	270500	269500	92
360	20240628	142800	6113964500	270500	269500	270500	269500	88
361	20240628	142700	6090234500	269500	270500	270500	269500	92
362	20240628	142600	6065394000	270500	270000	270500	269000	456
363	20240628	142500	5942306000	270000	269500	270000	269000	171
364	20240628	142400	5896247000	269500	270000	270000	269000	91
365	20240628	142300	5871724500	269000	270000	270000	269000	111
366	20240628	142200	5841862500	270000	270000	270000	269500	62
367	20240628	142100	5825148500	270000	269500	270000	269000	138
368	20240628	142000	5787948000	270000	270000	270000	269000	112
369	20240628	141900	5757788000	269000	270000	270000	269000	74
370	20240628	141800	5737867000	269000	270000	270000	269000	84
371	20240628	141700	5715228500	269500	269500	269500	268500	80
372	20240628	141600	5693700500	269500	270000	270000	269000	95
373	20240628	141500	5668126000	270000	269500	270000	269500	72
374	20240628	141400	5648719500	269500	269000	270000	269000	67
375	20240628	141300	5630688000	270000	269500	270000	268500	127
376	20240628	141200	5596515500	269000	269000	269500	269000	128
377	20240628	141100	5562081500	269500	269000	269500	269000	62
378	20240628	141000	5545402500	270000	270000	270000	269000	64
379	20240628	140900	5528176500	268500	269000	270000	268500	140
380	20240628	140800	5490498500	269500	269000	269500	269000	67
381	20240628	140700	5472473000	269500	268500	269500	268500	70
382	20240628	140600	5453660500	269500	269000	269500	268500	144
383	20240628	140500	5414912500	269500	269500	269500	269000	24
384	20240628	140400	5408445000	269500	269000	270000	269000	100
385	20240628	140300	5381514500	269000	269000	269000	269000	9
386	20240628	140200	5379093500	268500	269500	269500	268500	105
387	20240628	140100	5350872500	269000	269500	269500	269000	72
388	20240628	140000	5331501000	269000	269500	269500	269000	54
389	20240628	135900	5316974000	269000	269000	269500	269000	118
390	20240628	135800	5285230500	269000	269500	269500	269000	69
391	20240628	135700	5266668500	269000	268500	269500	268500	285
392	20240628	135600	5189890500	269000	269000	269500	269000	208
393	20240628	135500	5133933500	269000	269500	269500	269000	115
394	20240628	135400	5102996500	269000	269500	269500	269000	75
395	20240628	135300	5082815000	269000	269000	269500	269000	68
396	20240628	135200	5064521000	269500	269500	269500	269000	59
397	20240628	135100	5048648500	269000	269500	269500	269000	110
398	20240628	135000	5019057500	269000	269500	269500	269000	56
399	20240628	134900	5003992000	269000	270000	270000	269000	13
400	20240628	134800	5000491500	269500	270000	270000	269000	148
401	20240628	134700	4960630500	269000	270000	270000	269000	58
402	20240628	134600	4945026500	270000	269500	270000	269000	66
403	20240628	134500	4927268500	269500	269500	269500	269000	64
404	20240628	134400	4910048500	269000	269500	270000	269000	110
405	20240628	134300	4880454000	269500	269000	269500	269000	68
406	20240628	134200	4862160500	269500	269000	269500	269000	59
407	20240628	134100	4846289000	270000	269000	270000	269000	116
408	20240628	134000	4815081500	270000	270000	270000	269000	76
409	20240628	133900	4794622500	270000	270000	270000	269500	68
410	20240628	133800	4776294000	269500	269500	270000	269500	74
411	20240628	133700	4756350000	269500	269500	270000	269500	104
412	20240628	133600	4728321500	270000	269500	270000	269500	86
413	20240628	133500	4705134000	270000	269500	270000	269500	20
414	20240628	133400	4699736500	270000	270000	270000	269500	55
415	20240628	133300	4684913000	270000	269500	270000	269500	25
416	20240628	133200	4678169500	270000	270000	270000	270000	14
417	20240628	133100	4674389500	270000	270000	270000	269500	19
418	20240628	133000	4669263500	270000	270000	270000	269500	59
419	20240628	132900	4653360000	269500	270000	270000	269500	20
420	20240628	132800	4647965500	269500	269500	270000	269500	18
421	20240628	132700	4643111500	270000	270000	270000	269500	66
422	20240628	132600	4625318000	270000	269500	270000	269500	22
423	20240628	132500	4619386000	269500	270000	270000	269500	7
424	20240628	132400	4617498500	269500	269500	270500	269500	10
425	20240628	132300	4614799500	270500	269500	270500	269500	72
426	20240628	132200	4595386000	270500	270000	270500	269500	23
427	20240628	132100	4589178500	270000	269500	270500	269500	238
428	20240628	132000	4525022500	269500	269500	270000	269500	69
429	20240628	131900	4506420500	270000	269500	270000	269500	10
430	20240628	131800	4503723500	270000	270000	270500	269500	37
431	20240628	131700	4493736500	269500	269500	270000	269500	13
432	20240628	131600	4490229000	269500	270000	270000	269500	73
433	20240628	131500	4470550500	270000	269500	270000	269500	11
434	20240628	131400	4467582500	269500	270000	270000	269500	4
435	20240628	131300	4466503500	270000	269500	270500	269500	70
436	20240628	131200	4447634500	269500	270500	270500	269500	99
437	20240628	131100	4420908000	270000	270000	270500	270000	16
438	20240628	131000	4416586500	270000	270500	270500	270000	18
439	20240628	130900	4411722000	270000	270500	270500	270000	70
440	20240628	130800	4392819000	270500	270000	270500	270000	11
441	20240628	130700	4389846500	270500	270000	270500	270000	18
442	20240628	130600	4384983500	270000	270000	270500	270000	16
443	20240628	130500	4380662500	270000	270500	270500	270000	61
444	20240628	130400	4364191000	270000	270000	270500	270000	17
445	20240628	130300	4359598500	270500	270000	270500	270000	7
446	20240628	130200	4357706500	270000	270500	270500	270000	60
447	20240628	130100	4341505000	270000	270000	270500	270000	19
448	20240628	130000	4336373500	270500	270500	270500	270000	6
449	20240628	125900	4334751000	269500	269500	270500	269500	16
450	20240628	125800	4330433000	270000	270000	270500	269500	64
451	20240628	125700	4313153500	270000	270500	270500	270000	10
452	20240628	125600	4310452000	270000	270500	270500	270000	35
453	20240628	125500	4301000500	270000	270500	270500	270000	138
454	20240628	125400	4263709000	270000	270500	270500	270000	10
455	20240628	125300	4261007000	270500	270500	270500	270000	12
456	20240628	125200	4257762500	270000	270500	270500	270000	15
457	20240628	125100	4253707000	270000	270500	270500	270000	73
458	20240628	125000	4233993000	270500	270500	270500	270000	22
459	20240628	124900	4228049000	270000	270500	270500	270000	9
460	20240628	124800	4225618000	270500	270500	270500	270000	65
461	20240628	124700	4208066500	270500	270500	270500	270500	6
462	20240628	124600	4206443500	270500	270500	270500	270000	15
463	20240628	124500	4202389500	270000	270000	270500	270000	28
464	20240628	124400	4194826500	270000	270500	270500	270000	57
465	20240628	124300	4179434500	270500	270500	270500	270000	5
466	20240628	124200	4178083500	270000	270000	270500	270000	66
467	20240628	124100	4160257000	270000	270500	270500	270000	67
468	20240628	124000	4142163500	270500	270500	270500	270500	8
469	20240628	123900	4139999500	270000	270000	270500	270000	29
470	20240628	123800	4132167500	270000	270500	270500	270000	15
471	20240628	123700	4128116000	270500	270000	270500	270000	61
472	20240628	123600	4111642500	270500	270500	270500	270000	12
473	20240628	123500	4108400000	270500	270000	270500	270000	10
474	20240628	123400	4105699500	270500	270500	270500	270000	19
475	20240628	123300	4100561000	271000	270500	271000	270500	18
476	20240628	123200	4095690000	270500	270500	271000	270000	17
477	20240628	123100	4091093500	270000	270500	270500	270000	12
478	20240628	123000	4087851000	270000	271000	271000	270000	46
479	20240628	122900	4075408500	270500	271000	271000	270500	14
480	20240628	122800	4071620000	271000	270000	271000	270000	128
481	20240628	122700	4037026500	270500	270500	270500	270500	4
482	20240628	122600	4035944500	270500	271000	271000	270500	18
483	20240628	122500	4031074000	271000	271000	271000	270500	29
484	20240628	122400	4023227000	270500	271000	271000	270500	7
485	20240628	122300	4021331500	270500	270000	270500	270000	62
486	20240628	122200	4004587000	270500	271000	271000	270000	25
487	20240628	122100	3997825000	271000	271000	271000	270000	16
488	20240628	122000	3993494500	270500	270500	270500	270500	2
489	20240628	121900	3992953500	270000	270500	271000	270000	76
490	20240628	121800	3972419500	270500	270000	271000	270000	78
491	20240628	121700	3951346500	270000	271000	271000	270000	13
492	20240628	121600	3947824500	271000	270500	271000	270000	65
493	20240628	121500	3930244500	271000	271000	271000	270500	7
494	20240628	121400	3928349500	271000	270500	271000	270500	10
495	20240628	121300	3925643500	270500	270000	270500	270000	79
496	20240628	121200	3904302500	270000	270000	271000	270000	53
497	20240628	121100	3889967500	271000	271000	271000	270000	22
498	20240628	121000	3884011500	271000	270500	271000	270500	7
499	20240628	120900	3882117500	271000	270000	271000	270000	61
500	20240628	120800	3865644500	270500	271000	271000	270000	12
501	20240628	120700	3862401000	271000	270500	271000	270500	69
502	20240628	120600	3843729500	270500	270500	271000	270500	14
503	20240628	120500	3839940500	271000	271000	271000	270500	58
504	20240628	120400	3824250000	271000	271000	271000	270500	9
505	20240628	120300	3821812000	270500	270500	271000	270500	19
506	20240628	120200	3816669500	270500	271000	271000	270500	106
507	20240628	120100	3787974500	271000	270500	271000	270500	8
508	20240628	120000	3785808500	271000	270500	271000	270500	8
509	20240628	115900	3783643000	270500	270500	270500	270500	7
510	20240628	115800	3781749500	270500	271000	271500	270500	52
511	20240628	115700	3767658000	271000	271000	271500	271000	7
512	20240628	115600	3765760500	271500	271000	271500	271000	189
513	20240628	115500	3714540000	271500	271000	271500	271000	66
514	20240628	115400	3696649500	271000	271500	271500	271000	9
515	20240628	115300	3694209500	271500	271000	271500	271000	34
516	20240628	115200	3684992000	271000	271000	271500	271000	47
517	20240628	115100	3672254000	271500	271500	271500	271000	100
518	20240628	115000	3645150500	271000	271000	271500	271000	9
519	20240628	114900	3642709500	271000	271500	271500	271000	12
520	20240628	114800	3639455500	271500	271000	271500	271000	90
521	20240628	114700	3615023500	271000	271500	271500	271000	95
522	20240628	114600	3589258500	271000	271000	271000	270500	62
523	20240628	114500	3572460000	271000	271000	271000	270500	18
524	20240628	114400	3567584500	271000	271000	271000	270500	75
525	20240628	114300	3547291500	271000	270500	271000	270500	71
526	20240628	114200	3528051500	270500	271000	271000	270500	13
527	20240628	114100	3524532500	270500	270500	271000	270500	50
528	20240628	114000	3511005500	270500	270500	271000	270500	19
529	20240628	113900	3505865000	270000	270500	270500	270000	27
530	20240628	113800	3498564500	270000	270000	270500	270000	20
531	20240628	113700	3493162500	270500	270000	271000	270000	345
532	20240628	113600	3399926500	270000	269500	270000	269500	76
533	20240628	113500	3379412500	270000	270000	270000	269500	13
534	20240628	113400	3375905000	269500	270000	270000	269500	18
535	20240628	113300	3371051500	270000	269500	270000	269500	63
536	20240628	113200	3354068000	270000	270000	270000	269500	19
537	20240628	113100	3348942500	270000	269500	270000	269500	29
538	20240628	113000	3341126000	270000	269500	270000	269500	54
539	20240628	112900	3326571500	270000	270000	270000	269500	11
540	20240628	112800	3323605000	269500	269500	270000	269500	19
541	20240628	112700	3318481500	269500	270000	270000	269500	19
542	20240628	112600	3313359000	270000	269500	270000	269500	53
543	20240628	112500	3299075000	269500	269500	270000	269500	35
544	20240628	112400	3289639000	269500	270000	270000	269500	8
545	20240628	112300	3287480000	270000	269500	270000	269500	56
546	20240628	112200	3272387000	269500	269500	270000	269500	50
547	20240628	112100	3258910500	270000	269500	270000	269500	5
548	20240628	112000	3257561500	270000	270000	270000	270000	20
549	20240628	111900	3252161500	269500	270000	270000	269500	63
550	20240628	111800	3235180500	269500	270000	270000	269500	50
551	20240628	111700	3221685500	269500	269500	270000	269500	14
552	20240628	111600	3217908500	269500	269500	269500	269500	65
553	20240628	111500	3200391000	269500	270000	270000	269500	37
554	20240628	111400	3190407000	269500	269000	270000	269000	320
555	20240628	111300	3104158000	268500	268500	268500	268500	5
556	20240628	111200	3102815500	268500	268500	269000	268500	65
557	20240628	111100	3085361000	268500	269500	269500	268500	6
558	20240628	111000	3083746000	269500	269000	269500	269000	26
559	20240628	110900	3076749000	269000	268500	269000	268500	74
560	20240628	110800	3056878000	268500	268500	269000	268500	101
561	20240628	110700	3029759000	268500	269000	269000	268500	8
562	20240628	110600	3027608000	268500	268500	269000	268500	9
563	20240628	110500	3025191000	268500	269000	269500	268500	42
564	20240628	110400	3013896500	269000	269000	269500	269000	6
565	20240628	110300	3012281500	269000	268500	269000	268500	6
566	20240628	110200	3010668000	268500	268500	269500	268500	16
567	20240628	110100	3006368000	268500	269000	269500	268500	57
568	20240628	110000	2991059500	269000	269000	269500	269000	140
569	20240628	105900	2953371000	269000	269000	269500	269000	30
570	20240628	105800	2945300000	269000	269500	269500	269000	59
571	20240628	105700	2929427000	269500	269000	269500	269000	9
572	20240628	105600	2927005000	269000	269000	269500	269000	12
573	20240628	105500	2923776000	269000	269000	269500	269000	35
574	20240628	105400	2914360500	269500	269500	269500	269000	111
575	20240628	105300	2884474500	269000	269500	269500	269000	28
576	20240628	105200	2876941500	269000	269500	269500	269000	21
577	20240628	105100	2871290000	269500	269000	269500	269000	58
578	20240628	105000	2855685500	269500	269000	269500	269000	32
579	20240628	104900	2847064000	269500	269000	269500	269000	17
580	20240628	104800	2842488500	269000	269000	269500	269000	65
581	20240628	104700	2825002500	269000	269500	269500	269000	59
582	20240628	104600	2809131000	269000	269500	269500	269000	9
583	20240628	104500	2806708500	269000	269500	269500	269000	10
584	20240628	104400	2804018000	269000	269000	269500	269000	140
585	20240628	104300	2766355500	269500	269000	269500	269000	52
586	20240628	104200	2752352000	269000	269000	269500	269000	32
587	20240628	104100	2743743500	269000	269000	269500	269000	17
588	20240628	104000	2739163500	269000	269500	269500	269000	61
589	20240628	103900	2722752500	269000	269000	269500	269000	19
590	20240628	103800	2717640500	269500	269500	269500	269500	4
591	20240628	103700	2716562500	269500	269000	269500	269000	65
592	20240628	103600	2699075500	269000	269500	269500	269000	39
593	20240628	103500	2688583000	269000	269500	269500	269000	15
594	20240628	103400	2684545000	269500	269000	269500	269000	83
595	20240628	103300	2662217500	269000	269000	269500	269000	90
596	20240628	103200	2638007000	269000	269500	269500	269000	42
597	20240628	103100	2626703000	269000	269000	269500	269000	20
598	20240628	103000	2621322000	269000	269000	269500	269000	93
599	20240628	102900	2596304000	269500	269000	269500	269000	32
600	20240628	102800	2587695500	269500	269000	269500	269000	16
601	20240628	102700	2583390000	269000	269500	269500	269000	89
602	20240628	102600	2559443500	269500	269000	269500	269000	67
603	20240628	102500	2541419500	269000	268500	269000	268500	57
604	20240628	102400	2526099000	268500	268500	268500	268000	26
605	20240628	102300	2519127500	268000	268500	269000	268000	85
606	20240628	102200	2496322000	268500	268500	269000	268500	31
607	20240628	102100	2487998000	269000	268000	269000	268000	27
608	20240628	102000	2480747000	269000	268500	269000	268000	16
609	20240628	101900	2476455000	268500	268000	268500	268000	75
610	20240628	101800	2456353000	268000	268500	269000	268000	41
611	20240628	101700	2445360500	268000	268500	268500	268000	43
612	20240628	101600	2433828500	268000	268500	268500	268000	54
613	20240628	101500	2419342500	268000	268500	269000	268000	44
614	20240628	101400	2407524500	269500	269500	269500	268500	20
615	20240628	101300	2402150500	269500	268500	269500	268500	37
616	20240628	101200	2392206500	268000	268500	269000	268000	134
617	20240628	101100	2356229000	268500	268500	268500	268500	28
618	20240628	101000	2348711000	269500	268500	269500	268500	72
619	20240628	100900	2329319000	269500	269000	269500	268500	151
620	20240628	100800	2288711000	269500	269000	269500	268500	282
621	20240628	100700	2212876000	268500	269000	269000	268000	60
622	20240628	100600	2196752000	269000	268500	269000	268000	20
623	20240628	100500	2191382500	268000	268000	269000	268000	121
624	20240628	100400	2158949000	268000	268500	269000	268000	32
625	20240628	100300	2150370000	268500	268500	268500	268000	16
626	20240628	100200	2146075000	268000	268500	269000	268000	52
627	20240628	100100	2132124500	269000	269000	269000	268500	168
628	20240628	100000	2086965500	269000	268500	269000	268500	120
629	20240628	095900	2054743000	268500	269000	269000	268500	78
630	20240628	095800	2033798000	268500	268500	268500	268500	85
631	20240628	095700	2010975500	268500	269000	269000	268000	17
632	20240628	095600	2006416500	268500	268000	268500	268000	59
633	20240628	095500	1990582500	268000	268000	268500	268000	50
634	20240628	095400	1977176000	268500	268500	269000	268000	91
635	20240628	095300	1952773500	268000	268000	268000	268000	16
636	20240628	095200	1948485500	268000	266500	268500	266500	553
637	20240628	095100	1800391000	266500	266500	267000	266000	106
638	20240628	095000	1772112000	266500	266000	267500	266000	265
639	20240628	094900	1701487000	266000	266500	267500	266000	70
640	20240628	094800	1682833500	267500	266000	267500	266000	199
641	20240628	094700	1629768000	266500	266000	267000	266000	60
642	20240628	094600	1613793000	266000	266500	266500	266000	143
643	20240628	094500	1575709500	267000	266500	267000	266000	283
644	20240628	094400	1500313000	266500	267000	267500	266500	136
645	20240628	094300	1464059500	267000	267000	267500	267000	368
646	20240628	094200	1365802500	267000	267500	267500	267000	69
647	20240628	094100	1347375000	267000	267500	268000	267000	428
648	20240628	094000	1233046500	267500	267500	268500	267500	74
649	20240628	093900	1213250000	267500	267500	268500	267500	56
650	20240628	093800	1198266000	267500	267500	268000	267000	228
651	20240628	093700	1137220500	267000	267500	268000	267000	112
652	20240628	093600	1107265500	267500	267500	268500	267500	123
653	20240628	093500	1074327500	267500	268500	268500	267500	1002
654	20240628	093400	805858000	268500	268500	269000	268500	47
655	20240628	093300	793237000	268500	268500	268500	268500	38
656	20240628	093200	783034000	268500	268500	269000	268500	42
657	20240628	093100	771755500	269000	268500	269000	268500	42
658	20240628	093000	760476000	269000	269500	269500	268500	53
659	20240628	092900	746230000	268500	268500	269000	268500	22
660	20240628	092800	740321500	268500	268500	268500	268500	95
661	20240628	092700	714814000	268500	268500	269500	268500	46
662	20240628	092600	702460000	268500	268500	268500	268500	133
663	20240628	092500	666749500	268500	270000	270000	268500	393
664	20240628	092400	560928500	269500	269500	270500	269500	48
665	20240628	092300	547976500	269500	269500	269500	269500	21
666	20240628	092200	542317000	269500	269500	270500	269500	38
667	20240628	092100	532074000	269500	270000	270000	269500	23
668	20240628	092000	525870500	270000	270000	270000	270000	47
669	20240628	091900	513180500	269500	269500	269500	269500	14
670	20240628	091800	509407500	269500	270000	270000	269500	32
671	20240628	091700	500780500	269500	269500	269500	269000	34
672	20240628	091600	491618000	269000	269000	269500	269000	25
673	20240628	091500	484891000	268500	269000	269000	268500	107
674	20240628	091400	456122000	269500	269500	269500	269500	13
675	20240628	091300	452618500	269500	270000	270000	269500	30
676	20240628	091200	444520000	270000	270000	270000	270000	1
677	20240628	091100	444250000	270000	270000	270000	270000	3
678	20240628	091000	443440000	269000	270000	270500	269000	254
679	20240628	090900	374972500	269000	269000	269000	269000	1
680	20240628	090800	374703500	269000	270000	270000	268500	168
681	20240628	090700	329570500	268500	270000	270000	268000	457
682	20240628	090600	206636500	270000	270500	270500	270000	43
683	20240628	090500	195026000	270000	270000	270500	270000	50
684	20240628	090400	181520500	270000	270500	270500	270000	49
685	20240628	090300	168290000	270500	270000	270500	270000	30
686	20240628	090200	160183500	270000	270500	270500	270000	45
687	20240628	090100	148031500	270500	271500	271500	270500	6
688	20240628	090000	146404500	271500	269000	271500	269000	528