KissMeData/126700/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	201700	86046439100	27150	27150	27150	27150	21552
3	20240619	201600	86046439100	27150	27150	27150	27150	0
4	20240619	201500	86046439100	27150	27150	27150	27150	0
5	20240619	201400	86046439100	27150	27150	27150	27150	0
6	20240619	201300	86046439100	27150	27150	27150	27150	0
7	20240619	201200	86046439100	27150	27150	27150	27150	0
8	20240619	201100	86046439100	27150	27150	27150	27150	0
9	20240619	201000	86046439100	27150	27150	27150	27150	0
10	20240619	200900	86046439100	27150	27150	27150	27150	0
11	20240619	200800	86046439100	27150	27150	27150	27150	0
12	20240619	200700	86046439100	27150	27150	27150	27150	0
13	20240619	200600	86046439100	27150	27150	27150	27150	0
14	20240619	200500	86046439100	27150	27150	27150	27150	0
15	20240619	200400	86046439100	27150	27150	27150	27150	0
16	20240619	200300	86046439100	27150	27150	27150	27150	0
17	20240619	200200	86046439100	27150	27150	27150	27150	0
18	20240619	200100	86046439100	27150	27150	27150	27150	0
19	20240619	200000	86046439100	27150	27150	27150	27150	0
20	20240619	195900	86046439100	27150	27150	27150	27150	0
21	20240619	195800	86046439100	27150	27150	27150	27150	0
22	20240619	195700	86046439100	27150	27150	27150	27150	0
23	20240619	195600	86046439100	27150	27150	27150	27150	0
24	20240619	195500	86046439100	27150	27150	27150	27150	0
25	20240619	195400	86046439100	27150	27150	27150	27150	0
26	20240619	195300	86046439100	27150	27150	27150	27150	0
27	20240619	195200	86046439100	27150	27150	27150	27150	0
28	20240619	195100	86046439100	27150	27150	27150	27150	0
29	20240619	195000	86046439100	27150	27150	27150	27150	0
30	20240619	194900	86046439100	27150	27150	27150	27150	0
31	20240619	194800	86046439100	27150	27150	27150	27150	0
32	20240619	194700	86046439100	27150	27150	27150	27150	21552
33	20240619	194600	86046439100	27150	27150	27150	27150	0
34	20240619	194500	86046439100	27150	27150	27150	27150	0
35	20240619	194400	86046439100	27150	27150	27150	27150	0
36	20240619	194300	86046439100	27150	27150	27150	27150	0
37	20240619	194200	86046439100	27150	27150	27150	27150	0
38	20240619	194100	86046439100	27150	27150	27150	27150	0
39	20240619	194000	86046439100	27150	27150	27150	27150	0
40	20240619	193900	86046439100	27150	27150	27150	27150	0
41	20240619	193800	86046439100	27150	27150	27150	27150	0
42	20240619	193700	86046439100	27150	27150	27150	27150	0
43	20240619	193600	86046439100	27150	27150	27150	27150	0
44	20240619	193500	86046439100	27150	27150	27150	27150	0
45	20240619	193400	86046439100	27150	27150	27150	27150	0
46	20240619	193300	86046439100	27150	27150	27150	27150	0
47	20240619	193200	86046439100	27150	27150	27150	27150	0
48	20240619	193100	86046439100	27150	27150	27150	27150	0
49	20240619	193000	86046439100	27150	27150	27150	27150	0
50	20240619	192900	86046439100	27150	27150	27150	27150	0
51	20240619	192800	86046439100	27150	27150	27150	27150	0
52	20240619	192700	86046439100	27150	27150	27150	27150	0
53	20240619	192600	86046439100	27150	27150	27150	27150	0
54	20240619	192500	86046439100	27150	27150	27150	27150	0
55	20240619	192400	86046439100	27150	27150	27150	27150	0
56	20240619	192300	86046439100	27150	27150	27150	27150	0
57	20240619	192200	86046439100	27150	27150	27150	27150	0
58	20240619	192100	86046439100	27150	27150	27150	27150	0
59	20240619	192000	86046439100	27150	27150	27150	27150	0
60	20240619	191900	86046439100	27150	27150	27150	27150	0
61	20240619	191800	86046439100	27150	27150	27150	27150	0
62	20240619	191700	86046439100	27150	27150	27150	27150	21552
63	20240619	191600	86046439100	27150	27150	27150	27150	0
64	20240619	191500	86046439100	27150	27150	27150	27150	0
65	20240619	191400	86046439100	27150	27150	27150	27150	0
66	20240619	191300	86046439100	27150	27150	27150	27150	0
67	20240619	191200	86046439100	27150	27150	27150	27150	0
68	20240619	191100	86046439100	27150	27150	27150	27150	0
69	20240619	191000	86046439100	27150	27150	27150	27150	0
70	20240619	190900	86046439100	27150	27150	27150	27150	0
71	20240619	190800	86046439100	27150	27150	27150	27150	0
72	20240619	190700	86046439100	27150	27150	27150	27150	0
73	20240619	190600	86046439100	27150	27150	27150	27150	0
74	20240619	190500	86046439100	27150	27150	27150	27150	0
75	20240619	190400	86046439100	27150	27150	27150	27150	0
76	20240619	190300	86046439100	27150	27150	27150	27150	0
77	20240619	190200	86046439100	27150	27150	27150	27150	0
78	20240619	190100	86046439100	27150	27150	27150	27150	0
79	20240619	190000	86046439100	27150	27150	27150	27150	0
80	20240619	185900	86046439100	27150	27150	27150	27150	0
81	20240619	185800	86046439100	27150	27150	27150	27150	0
82	20240619	185700	86046439100	27150	27150	27150	27150	0
83	20240619	185600	86046439100	27150	27150	27150	27150	0
84	20240619	185500	86046439100	27150	27150	27150	27150	0
85	20240619	185400	86046439100	27150	27150	27150	27150	0
86	20240619	185300	86046439100	27150	27150	27150	27150	0
87	20240619	185200	86046439100	27150	27150	27150	27150	0
88	20240619	185100	86046439100	27150	27150	27150	27150	0
89	20240619	185000	86046439100	27150	27150	27150	27150	0
90	20240619	184900	86046439100	27150	27150	27150	27150	0
91	20240619	184800	86046439100	27150	27150	27150	27150	0
92	20240619	184700	86046439100	27150	27150	27150	27150	21552
93	20240619	184600	86046439100	27150	27150	27150	27150	0
94	20240619	184500	86046439100	27150	27150	27150	27150	0
95	20240619	184400	86046439100	27150	27150	27150	27150	0
96	20240619	184300	86046439100	27150	27150	27150	27150	0
97	20240619	184200	86046439100	27150	27150	27150	27150	0
98	20240619	184100	86046439100	27150	27150	27150	27150	0
99	20240619	184000	86046439100	27150	27150	27150	27150	0
100	20240619	183900	86046439100	27150	27150	27150	27150	0
101	20240619	183800	86046439100	27150	27150	27150	27150	0
102	20240619	183700	86046439100	27150	27150	27150	27150	0
103	20240619	183600	86046439100	27150	27150	27150	27150	0
104	20240619	183500	86046439100	27150	27150	27150	27150	0
105	20240619	183400	86046439100	27150	27150	27150	27150	0
106	20240619	183300	86046439100	27150	27150	27150	27150	0
107	20240619	183200	86046439100	27150	27150	27150	27150	0
108	20240619	183100	86046439100	27150	27150	27150	27150	0
109	20240619	183000	86046439100	27150	27150	27150	27150	0
110	20240619	182900	86046439100	27150	27150	27150	27150	0
111	20240619	182800	86046439100	27150	27150	27150	27150	0
112	20240619	182700	86046439100	27150	27150	27150	27150	0
113	20240619	182600	86046439100	27150	27150	27150	27150	0
114	20240619	182500	86046439100	27150	27150	27150	27150	0
115	20240619	182400	86046439100	27150	27150	27150	27150	0
116	20240619	182300	86046439100	27150	27150	27150	27150	0
117	20240619	182200	86046439100	27150	27150	27150	27150	0
118	20240619	182100	86046439100	27150	27150	27150	27150	0
119	20240619	182000	86046439100	27150	27150	27150	27150	0
120	20240619	181900	86046439100	27150	27150	27150	27150	0
121	20240619	181800	86046439100	27150	27150	27150	27150	0
122	20240619	181700	86046439100	27150	27150	27150	27150	21552
123	20240619	181600	86046439100	27150	27150	27150	27150	0
124	20240619	181500	86046439100	27150	27150	27150	27150	0
125	20240619	181400	86046439100	27150	27150	27150	27150	0
126	20240619	181300	86046439100	27150	27150	27150	27150	0
127	20240619	181200	86046439100	27150	27150	27150	27150	0
128	20240619	181100	86046439100	27150	27150	27150	27150	0
129	20240619	181000	86046439100	27150	27150	27150	27150	0
130	20240619	180900	86046439100	27150	27150	27150	27150	0
131	20240619	180800	86046439100	27150	27150	27150	27150	0
132	20240619	180700	86046439100	27150	27150	27150	27150	0
133	20240619	180600	86046439100	27150	27150	27150	27150	0
134	20240619	180500	86046439100	27150	27150	27150	27150	0
135	20240619	180400	86046439100	27150	27150	27150	27150	0
136	20240619	180300	86046439100	27150	27150	27150	27150	0
137	20240619	180200	86046439100	27150	27150	27150	27150	0
138	20240619	180100	86046439100	27150	27150	27150	27150	0
139	20240619	180000	86046439100	27150	27150	27150	27150	0
140	20240619	175900	86046439100	27150	27150	27150	27150	0
141	20240619	175800	86046439100	27150	27150	27150	27150	0
142	20240619	175700	86046439100	27150	27150	27150	27150	0
143	20240619	175600	86046439100	27150	27150	27150	27150	0
144	20240619	175500	86046439100	27150	27150	27150	27150	0
145	20240619	175400	86046439100	27150	27150	27150	27150	0
146	20240619	175300	86046439100	27150	27150	27150	27150	0
147	20240619	175200	86046439100	27150	27150	27150	27150	0
148	20240619	175100	86046439100	27150	27150	27150	27150	0
149	20240619	175000	86046439100	27150	27150	27150	27150	0
150	20240619	174900	86046439100	27150	27150	27150	27150	0
151	20240619	174800	86046439100	27150	27150	27150	27150	0
152	20240619	174700	86046439100	27150	27150	27150	27150	21552
153	20240619	174600	86046439100	27150	27150	27150	27150	0
154	20240619	174500	86046439100	27150	27150	27150	27150	0
155	20240619	174400	86046439100	27150	27150	27150	27150	0
156	20240619	174300	86046439100	27150	27150	27150	27150	0
157	20240619	174200	86046439100	27150	27150	27150	27150	0
158	20240619	174100	86046439100	27150	27150	27150	27150	0
159	20240619	174000	86046439100	27150	27150	27150	27150	0
160	20240619	173900	86046439100	27150	27150	27150	27150	0
161	20240619	173800	86046439100	27150	27150	27150	27150	0
162	20240619	173700	86046439100	27150	27150	27150	27150	0
163	20240619	173600	86046439100	27150	27150	27150	27150	0
164	20240619	173500	86046439100	27150	27150	27150	27150	0
165	20240619	173400	86046439100	27150	27150	27150	27150	0
166	20240619	173300	86046439100	27150	27150	27150	27150	0
167	20240619	173200	86046439100	27150	27150	27150	27150	0
168	20240619	173100	86046439100	27150	27150	27150	27150	0
169	20240619	173000	86046439100	27150	27150	27150	27150	0
170	20240619	172900	86046439100	27150	27150	27150	27150	0
171	20240619	172800	86046439100	27150	27150	27150	27150	0
172	20240619	172700	86046439100	27150	27150	27150	27150	0
173	20240619	172600	86046439100	27150	27150	27150	27150	0
174	20240619	172500	86046439100	27150	27150	27150	27150	0
175	20240619	172400	86046439100	27150	27150	27150	27150	0
176	20240619	172300	86046439100	27150	27150	27150	27150	0
177	20240619	172200	86046439100	27150	27150	27150	27150	0
178	20240619	172100	86046439100	27150	27150	27150	27150	0
179	20240619	172000	86046439100	27150	27150	27150	27150	0
180	20240619	171900	86046439100	27150	27150	27150	27150	0
181	20240619	171800	86046439100	27150	27150	27150	27150	0
182	20240619	171700	86046439100	27150	27150	27150	27150	21552
183	20240619	171600	86046439100	27150	27150	27150	27150	0
184	20240619	171500	86046439100	27150	27150	27150	27150	0
185	20240619	171400	86046439100	27150	27150	27150	27150	0
186	20240619	171300	86046439100	27150	27150	27150	27150	0
187	20240619	171200	86046439100	27150	27150	27150	27150	0
188	20240619	171100	86046439100	27150	27150	27150	27150	0
189	20240619	171000	86046439100	27150	27150	27150	27150	0
190	20240619	170900	86046439100	27150	27150	27150	27150	0
191	20240619	170800	86046439100	27150	27150	27150	27150	0
192	20240619	170700	86046439100	27150	27150	27150	27150	0
193	20240619	170600	86046439100	27150	27150	27150	27150	0
194	20240619	170500	86046439100	27150	27150	27150	27150	0
195	20240619	170400	86046439100	27150	27150	27150	27150	0
196	20240619	170300	86046439100	27150	27150	27150	27150	0
197	20240619	170200	86046439100	27150	27150	27150	27150	0
198	20240619	170100	86046439100	27150	27150	27150	27150	0
199	20240619	170000	86046439100	27150	27150	27150	27150	0
200	20240619	165900	86046439100	27150	27150	27150	27150	0
201	20240619	165800	86046439100	27150	27150	27150	27150	0
202	20240619	165700	86046439100	27150	27150	27150	27150	0
203	20240619	165600	86046439100	27150	27150	27150	27150	0
204	20240619	165500	86046439100	27150	27150	27150	27150	0
205	20240619	165400	86046439100	27150	27150	27150	27150	0
206	20240619	165300	86046439100	27150	27150	27150	27150	0
207	20240619	165200	86046439100	27150	27150	27150	27150	0
208	20240619	165100	86046439100	27150	27150	27150	27150	0
209	20240619	165000	86046439100	27150	27150	27150	27150	0
210	20240619	164900	86046439100	27150	27150	27150	27150	0
211	20240619	164800	86046439100	27150	27150	27150	27150	0
212	20240619	164700	86046439100	27150	27150	27150	27150	21552
213	20240619	164600	86046439100	27150	27150	27150	27150	0
214	20240619	164500	86046439100	27150	27150	27150	27150	0
215	20240619	164400	86046439100	27150	27150	27150	27150	0
216	20240619	164300	86046439100	27150	27150	27150	27150	0
217	20240619	164200	86046439100	27150	27150	27150	27150	0
218	20240619	164100	86046439100	27150	27150	27150	27150	0
219	20240619	164000	86046439100	27150	27150	27150	27150	0
220	20240619	163900	86046439100	27150	27150	27150	27150	0
221	20240619	163800	86046439100	27150	27150	27150	27150	0
222	20240619	163700	86046439100	27150	27150	27150	27150	0
223	20240619	163600	86046439100	27150	27150	27150	27150	0
224	20240619	163500	86046439100	27150	27150	27150	27150	0
225	20240619	163400	86046439100	27150	27150	27150	27150	0
226	20240619	163300	86046439100	27150	27150	27150	27150	0
227	20240619	163200	86046439100	27150	27150	27150	27150	0
228	20240619	163100	86046439100	27150	27150	27150	27150	0
229	20240619	163000	86046439100	27150	27150	27150	27150	0
230	20240619	162900	86046439100	27150	27150	27150	27150	0
231	20240619	162800	86046439100	27150	27150	27150	27150	0
232	20240619	162700	86046439100	27150	27150	27150	27150	0
233	20240619	162600	86046439100	27150	27150	27150	27150	0
234	20240619	162500	86046439100	27150	27150	27150	27150	0
235	20240619	162400	86046439100	27150	27150	27150	27150	0
236	20240619	162300	86046439100	27150	27150	27150	27150	0
237	20240619	162200	86046439100	27150	27150	27150	27150	0
238	20240619	162100	86046439100	27150	27150	27150	27150	0
239	20240619	162000	86046439100	27150	27150	27150	27150	0
240	20240619	161900	86046439100	27150	27150	27150	27150	0
241	20240619	161800	86046439100	27150	27150	27150	27150	0
242	20240619	161700	86046439100	27150	27150	27150	27150	21552
243	20240619	161600	86046439100	27150	27150	27150	27150	0
244	20240619	161500	86046439100	27150	27150	27150	27150	0
245	20240619	161400	86046439100	27150	27150	27150	27150	0
246	20240619	161300	86046439100	27150	27150	27150	27150	0
247	20240619	161200	86046439100	27150	27150	27150	27150	0
248	20240619	161100	86046439100	27150	27150	27150	27150	0
249	20240619	161000	86046439100	27150	27150	27150	27150	0
250	20240619	160900	86046439100	27150	27150	27150	27150	0
251	20240619	160800	86046439100	27150	27150	27150	27150	0
252	20240619	160700	86046439100	27150	27150	27150	27150	0
253	20240619	160600	86046439100	27150	27150	27150	27150	0
254	20240619	160500	86046439100	27150	27150	27150	27150	0
255	20240619	160400	86046439100	27150	27150	27150	27150	0
256	20240619	160300	86046439100	27150	27150	27150	27150	0
257	20240619	160200	86046439100	27150	27150	27150	27150	0
258	20240619	160100	86046439100	27150	27150	27150	27150	0
259	20240619	160000	86046439100	27150	27150	27150	27150	0
260	20240619	155900	86046439100	27150	27150	27150	27150	0
261	20240619	155800	86046439100	27150	27150	27150	27150	0
262	20240619	155700	86046439100	27150	27150	27150	27150	0
263	20240619	155600	86046439100	27150	27150	27150	27150	0
264	20240619	155500	86046439100	27150	27150	27150	27150	0
265	20240619	155400	86046439100	27150	27150	27150	27150	0
266	20240619	155300	86046439100	27150	27150	27150	27150	0
267	20240619	155200	86046439100	27150	27150	27150	27150	0
268	20240619	155100	86046439100	27150	27150	27150	27150	0
269	20240619	155000	86046439100	27150	27150	27150	27150	0
270	20240619	154900	86046439100	27150	27150	27150	27150	0
271	20240619	154800	86046439100	27150	27150	27150	27150	0
272	20240619	154700	86046439100	27150	27150	27150	27150	21552
273	20240619	154600	86046439100	27150	27150	27150	27150	0
274	20240619	154500	86046439100	27150	27150	27150	27150	0
275	20240619	154400	86046439100	27150	27150	27150	27150	0
276	20240619	154300	86046439100	27150	27150	27150	27150	0
277	20240619	154200	86046439100	27150	27150	27150	27150	0
278	20240619	154100	86046439100	27150	27150	27150	27150	0
279	20240619	154000	86046439100	27150	27150	27150	27150	0
280	20240619	153900	86046439100	27150	27150	27150	27150	0
281	20240619	153800	86046439100	27150	27150	27150	27150	0
282	20240619	153700	86046439100	27150	27150	27150	27150	0
283	20240619	153600	86046439100	27150	27150	27150	27150	0
284	20240619	153500	86046439100	27150	27150	27150	27150	0
285	20240619	153400	86046439100	27150	27150	27150	27150	0
286	20240619	153300	86046439100	27150	27150	27150	27150	0
287	20240619	153200	86046439100	27150	27150	27150	27150	0
288	20240619	153100	86046439100	27150	27150	27150	27150	0
289	20240619	153000	86046439100	27150	27150	27150	27150	21552
290	20240619	152900	85461302300	27050	27050	27050	27050	0
291	20240619	152800	85461302300	27050	27050	27050	27050	0
292	20240619	152700	85461302300	27050	27050	27050	27050	0
293	20240619	152600	85461302300	27050	27050	27050	27050	0
294	20240619	152500	85461302300	27050	27050	27050	27050	0
295	20240619	152400	85461302300	27050	27050	27050	27050	0
296	20240619	152300	85461302300	27050	27050	27050	27050	0
297	20240619	152200	85461302300	27050	27050	27050	27050	0
298	20240619	152100	85461302300	27050	27050	27050	27050	0
299	20240619	152000	85461302300	27050	27050	27050	27050	0
300	20240619	151900	85461302300	27050	26950	27050	26950	8201
301	20240619	151800	85239761800	27050	27000	27050	26950	3326
302	20240619	151700	85150070450	26950	27000	27050	26950	3216
303	20240619	151600	85063229400	27050	26950	27050	26900	5529
304	20240619	151500	84914131100	26950	27050	27050	26900	6131
305	20240619	151400	84748764700	27000	27100	27150	27000	4491
306	20240619	151300	84627209950	27100	27200	27250	27100	12152
307	20240619	151200	84296767050	27250	27250	27250	27200	8631
308	20240619	151100	84061632250	27250	27200	27250	27200	1727
309	20240619	151000	84014632400	27200	27250	27250	27200	878
310	20240619	150900	83990718250	27250	27250	27250	27200	371
311	20240619	150800	83980612050	27250	27250	27250	27200	342
312	20240619	150700	83971300650	27250	27200	27250	27200	1023
313	20240619	150600	83943467400	27200	27200	27200	27150	1698
314	20240619	150500	83897311550	27200	27250	27250	27200	2102
315	20240619	150400	83840135550	27250	27200	27250	27150	1306
316	20240619	150300	83804611050	27200	27200	27250	27150	2924
317	20240619	150200	83725068000	27250	27200	27250	27150	1904
318	20240619	150100	83673279150	27200	27200	27200	27100	2503
319	20240619	150000	83605305450	27200	27150	27250	27100	4607
320	20240619	145900	83480024300	27200	27200	27200	27150	2103
321	20240619	145800	83422826500	27200	27200	27200	27150	269
322	20240619	145700	83415511050	27200	27150	27250	27100	6094
323	20240619	145600	83249944150	27100	27100	27150	27050	2999
324	20240619	145500	83168694050	27100	27050	27100	27050	628
325	20240619	145400	83151705500	27050	27100	27100	27050	3170
326	20240619	145300	83065955150	27050	27050	27100	27000	1480
327	20240619	145200	83025921550	27050	27100	27100	27000	864
328	20240619	145100	83002550800	27050	27000	27100	27000	340
329	20240619	145000	82993350900	27050	27100	27100	27000	2688
330	20240619	144900	82920625700	27100	27050	27100	27050	591
331	20240619	144800	82904639100	27050	27050	27100	27000	534
332	20240619	144700	82890194350	27050	27100	27100	27000	142
333	20240619	144600	82886349850	27100	27000	27100	27000	3481
334	20240619	144500	82792313450	26950	27000	27000	26900	389
335	20240619	144400	82781829450	27000	26950	27000	26950	289
336	20240619	144300	82774038600	26950	26950	27000	26950	258
337	20240619	144200	82767085100	26900	26950	27000	26900	564
338	20240619	144100	82751882250	26950	27000	27000	26900	229
339	20240619	144000	82745708350	26900	26900	27000	26900	264
340	20240619	143900	82738594700	26900	26900	27000	26900	1398
341	20240619	143800	82700967150	26900	27000	27000	26900	233
342	20240619	143700	82694694550	27000	27000	27000	26900	287
343	20240619	143600	82686958950	27000	26950	27000	26900	899
344	20240619	143500	82662740850	26950	27050	27050	26950	2177
345	20240619	143400	82604001900	27050	27050	27050	27000	1458
346	20240619	143300	82564619050	27050	27000	27050	27000	94
347	20240619	143200	82562076500	27050	27000	27050	27000	301
348	20240619	143100	82553948550	27000	27000	27050	27000	318
349	20240619	143000	82545362250	27000	27100	27100	27000	2022
350	20240619	142900	82490676000	27050	27050	27100	27050	714
351	20240619	142800	82471361950	27050	27100	27150	27050	1063
352	20240619	142700	82442554700	27150	27050	27150	27050	2740
353	20240619	142600	82368309700	27100	27050	27100	27000	1406
354	20240619	142500	82330294250	27050	27050	27100	27050	1245
355	20240619	142400	82296615700	27050	27050	27100	27050	865
356	20240619	142300	82273207600	27050	27050	27100	27050	500
357	20240619	142200	82259675450	27050	27000	27050	27000	1845
358	20240619	142100	82209808300	27000	27000	27000	26950	1969
359	20240619	142000	82156654150	26950	26950	27000	26950	1214
360	20240619	141900	82123910600	27000	27000	27050	27000	2136
361	20240619	141800	82066238550	27000	27000	27000	26950	240
362	20240619	141700	82059760800	27000	26950	27000	26950	303
363	20240619	141600	82051587850	26950	26950	27000	26900	1376
364	20240619	141500	82014510500	26950	26900	27000	26900	1447
365	20240619	141400	81975532150	26950	26900	26950	26800	739
366	20240619	141300	81955656650	26900	26850	26950	26800	1696
367	20240619	141200	81910077400	26850	26900	26900	26750	1172
368	20240619	141100	81878626100	26900	26900	26900	26800	394
369	20240619	141000	81868050250	26850	26700	27000	26700	3450
370	20240619	140900	81775502050	26700	26650	26750	26650	3834
371	20240619	140800	81673189200	26700	26750	26800	26600	19951
372	20240619	140700	81140906600	26750	26900	26900	26750	2042
373	20240619	140600	81086173150	26850	26900	26900	26800	2440
374	20240619	140500	81020671750	26900	26850	26900	26850	2422
375	20240619	140400	80955581450	26900	26800	26900	26750	5626
376	20240619	140300	80804809700	26800	26950	26950	26800	3394
377	20240619	140200	80713631350	27000	26950	27000	26900	701
378	20240619	140100	80694730800	26950	26950	26950	26900	830
379	20240619	140000	80672397650	26900	26950	26950	26900	195
380	20240619	135900	80667144600	26950	26950	27000	26900	3120
381	20240619	135800	80583142100	27000	27050	27050	26950	896
382	20240619	135700	80558960600	27050	26950	27050	26950	1416
383	20240619	135600	80520732250	26950	27000	27000	26950	86
384	20240619	135500	80518411650	27000	26950	27000	26900	559
385	20240619	135400	80503346450	27000	27050	27050	26950	3003
386	20240619	135300	80422358550	27050	27050	27050	27000	43
387	20240619	135200	80421196350	27050	27150	27150	27000	319
388	20240619	135100	80412549150	26950	27150	27200	26950	13002
389	20240619	135000	80060787750	27100	27100	27100	27050	1031
390	20240619	134900	80032852050	27150	27100	27150	27000	3344
391	20240619	134800	79942260750	27100	27050	27100	27000	1349
392	20240619	134700	79905769450	27050	27000	27050	27000	242
393	20240619	134600	79899231250	27050	27050	27050	27000	204
394	20240619	134500	79893718050	27050	27050	27050	27000	155
395	20240619	134400	79889531300	27050	27000	27050	26950	841
396	20240619	134300	79866829650	27000	26950	27000	26950	520
397	20240619	134200	79852795600	27000	27000	27000	26950	389
398	20240619	134100	79842293150	27000	27000	27000	26950	1307
399	20240619	134000	79807013850	27000	26850	27000	26850	1473
400	20240619	133900	79767323350	26850	26950	26950	26850	4325
401	20240619	133800	79651047350	26950	26950	27000	26900	1194
402	20240619	133700	79618884050	26950	26950	26950	26900	1756
403	20240619	133600	79571642550	26950	27000	27000	26950	512
404	20240619	133500	79557841800	27000	27000	27000	26950	521
405	20240619	133400	79543798550	27000	27000	27000	26950	1251
406	20240619	133300	79510075300	27000	27050	27050	27000	1616
407	20240619	133200	79466441200	27050	27050	27050	27000	69
408	20240619	133100	79464575750	27000	27050	27050	27000	444
409	20240619	133000	79452571600	27050	27000	27050	27000	1544
410	20240619	132900	79410812450	27050	27100	27100	27050	2894
411	20240619	132800	79332524350	27050	27100	27100	27050	183
412	20240619	132700	79327565150	27100	27100	27100	27050	396
413	20240619	132600	79316834750	27050	27100	27100	27050	225
414	20240619	132500	79310741800	27050	27050	27100	27050	1125
415	20240619	132400	79280310200	27050	27000	27050	27000	1160
416	20240619	132300	79248939600	27000	27000	27050	26950	739
417	20240619	132200	79228987850	27000	26950	27050	26950	723
418	20240619	132100	79209466600	26950	26950	27050	26950	2698
419	20240619	132000	79136623350	27000	26950	27000	26950	20
420	20240619	131900	79136083450	26950	26950	27000	26900	572
421	20240619	131800	79120678300	26900	26950	26950	26900	909
422	20240619	131700	79096196050	26950	26950	26950	26900	1281
423	20240619	131600	79061681550	26950	27000	27000	26950	1240
424	20240619	131500	79028252800	27000	26950	27000	26900	223
425	20240619	131400	79022243300	26950	26950	26950	26900	1065
426	20240619	131300	78993567700	26950	26950	26950	26900	234
427	20240619	131200	78987262200	26950	27000	27000	26900	670
428	20240619	131100	78969204800	27000	26900	27000	26850	1444
429	20240619	131000	78930316700	26900	26950	26950	26850	1617
430	20240619	130900	78886863500	26900	26900	26950	26850	310
431	20240619	130800	78878524300	26950	26900	26950	26850	1196
432	20240619	130700	78846361400	26950	26950	26950	26850	171
433	20240619	130600	78841760600	26950	26850	26950	26800	2731
434	20240619	130500	78768346450	26800	26850	26900	26800	7137
435	20240619	130400	78576807100	26900	26950	26950	26900	2640
436	20240619	130300	78505762650	26900	26900	27000	26900	277
437	20240619	130200	78498309200	26950	27000	27000	26900	1454
438	20240619	130100	78459182150	26950	26950	27000	26900	1903
439	20240619	130000	78407926950	26900	26950	27000	26900	1055
440	20240619	125900	78379504350	27000	27000	27000	26950	105
441	20240619	125800	78376674000	27000	26950	27000	26950	1085
442	20240619	125700	78347427750	26950	27000	27000	26950	2166
443	20240619	125600	78289053150	27000	27050	27100	26950	3964
444	20240619	125500	78181954400	27050	27050	27100	27050	346
445	20240619	125400	78172579900	27100	27150	27150	27100	404
446	20240619	125300	78161631250	27100	27050	27150	27050	260
447	20240619	125200	78154582250	27150	27050	27150	27050	1350
448	20240619	125100	78118028100	27050	27050	27050	27000	1018
449	20240619	125000	78090514200	27050	27000	27050	27000	569
450	20240619	124900	78075131850	27000	27050	27050	27000	376
451	20240619	124800	78064978450	27000	27050	27050	27000	780
452	20240619	124700	78043900450	27050	27050	27100	27050	630
453	20240619	124600	78026856800	27050	27100	27100	27050	298
454	20240619	124500	78018790550	27100	27000	27100	27000	899
455	20240619	124400	77994483000	27000	27100	27100	27000	3530
456	20240619	124300	77899145600	27050	27100	27150	27050	3127
457	20240619	124200	77814423450	27100	27150	27150	27100	340
458	20240619	124100	77805192600	27150	27150	27150	27100	786
459	20240619	124000	77783862450	27150	27150	27150	27100	338
460	20240619	123900	77774689250	27100	27100	27100	27050	425
461	20240619	123800	77763172850	27100	27100	27100	27050	904
462	20240619	123700	77738679950	27100	27100	27100	27050	373
463	20240619	123600	77728582500	27100	27100	27150	27050	1549
464	20240619	123500	77686598100	27100	27050	27150	27050	794
465	20240619	123400	77665070750	27100	27100	27150	27050	1467
466	20240619	123300	77625318550	27100	26950	27100	26950	3353
467	20240619	123200	77534759700	26900	26950	27000	26900	1498
468	20240619	123100	77494427600	26850	26950	27000	26850	4130
469	20240619	123000	77383262950	26950	26950	27000	26900	507
470	20240619	122900	77369599550	26950	26900	27000	26900	154
471	20240619	122800	77365452900	26850	26950	27000	26850	4149
472	20240619	122700	77253762800	26900	26950	27000	26900	314
473	20240619	122600	77245306850	26950	26900	27000	26850	4692
474	20240619	122500	77119168250	26900	26900	27050	26900	2862
475	20240619	122400	77042109950	26900	27050	27050	26900	4204
476	20240619	122300	76928743950	27050	27100	27100	27050	858
477	20240619	122200	76905531750	27100	27100	27150	27050	517
478	20240619	122100	76891524450	27100	27100	27150	27050	802
479	20240619	122000	76869790550	27050	26950	27100	26950	3440
480	20240619	121900	76776836550	26950	26950	27000	26900	484
481	20240619	121800	76763792550	26950	27000	27000	26950	252
482	20240619	121700	76757000100	26950	26900	26950	26900	1372
483	20240619	121600	76720067700	26950	27000	27000	26900	2791
484	20240619	121500	76644842950	26950	26950	27000	26900	3439
485	20240619	121400	76552144400	27000	26950	27000	26850	1305
486	20240619	121300	76517006900	26900	26950	26950	26800	2665
487	20240619	121200	76445415150	26950	26850	26950	26850	1971
488	20240619	121100	76392434400	27000	27000	27050	26800	6512
489	20240619	121000	76217336050	27000	26950	27050	26800	10000
490	20240619	120900	75948409350	27000	27050	27050	26950	1504
491	20240619	120800	75907861650	27000	27100	27150	26900	15276
492	20240619	120700	75495295700	27150	27100	27150	27050	3092
493	20240619	120600	75411523800	27100	27200	27200	27100	4981
494	20240619	120500	75276500450	27150	27200	27200	27150	2430
495	20240619	120400	75210517900	27200	27150	27200	27100	2517
496	20240619	120300	75142167650	27150	27250	27250	27100	5555
497	20240619	120200	74991432000	27250	27300	27350	27150	10133
498	20240619	120100	74715655400	27300	27400	27400	27300	2307
499	20240619	120000	74652572600	27350	27400	27500	27350	2406
500	20240619	115900	74586625700	27350	27450	27450	27350	589
501	20240619	115800	74570485650	27400	27450	27450	27400	844
502	20240619	115700	74547357600	27400	27350	27450	27350	242
503	20240619	115600	74540728400	27350	27350	27450	27350	275
504	20240619	115500	74533191350	27450	27400	27450	27350	1731
505	20240619	115400	74485752250	27450	27500	27500	27400	1023
506	20240619	115300	74457671450	27500	27450	27500	27450	392
507	20240619	115200	74446896550	27500	27350	27500	27350	7103
508	20240619	115100	74251850500	27400	27350	27400	27350	609
509	20240619	115000	74235177650	27350	27450	27450	27350	1842
510	20240619	114900	74184759600	27400	27400	27450	27350	2053
511	20240619	114800	74128509750	27400	27400	27450	27350	2420
512	20240619	114700	74062155850	27400	27400	27450	27400	842
513	20240619	114600	74039084000	27400	27400	27450	27400	893
514	20240619	114500	74014614550	27450	27450	27450	27400	183
515	20240619	114400	74009591300	27450	27500	27500	27450	4617
516	20240619	114300	73882771400	27550	27550	27550	27550	564
517	20240619	114200	73867233200	27550	27550	27600	27500	1102
518	20240619	114100	73836859700	27550	27500	27600	27500	2741
519	20240619	114000	73761404800	27550	27550	27550	27500	54
520	20240619	113900	73759917300	27550	27550	27600	27500	933
521	20240619	113800	73734208000	27550	27550	27600	27500	1691
522	20240619	113700	73687605600	27550	27550	27600	27500	1697
523	20240619	113600	73640864900	27600	27550	27600	27550	926
524	20240619	113500	73615350900	27550	27550	27600	27500	3476
525	20240619	113400	73519565200	27550	27550	27550	27450	1069
526	20240619	113300	73490141350	27500	27400	27550	27400	2215
527	20240619	113200	73429278650	27400	27400	27500	27350	573
528	20240619	113100	73413573100	27450	27400	27450	27400	357
529	20240619	113000	73403788750	27400	27450	27500	27400	787
530	20240619	112900	73382175700	27450	27450	27500	27450	934
531	20240619	112800	73356528650	27450	27300	27450	27300	4619
532	20240619	112700	73230055400	27300	27350	27400	27300	2351
533	20240619	112600	73165761000	27350	27400	27400	27350	2831
534	20240619	112500	73088237800	27400	27450	27450	27350	4249
535	20240619	112400	72971753100	27450	27450	27450	27400	1055
536	20240619	112300	72942811550	27400	27450	27450	27400	447
537	20240619	112200	72930550200	27450	27450	27450	27400	1933
538	20240619	112100	72877540950	27450	27400	27450	27400	1326
539	20240619	112000	72841163100	27400	27500	27500	27400	3255
540	20240619	111900	72751733800	27500	27500	27500	27450	1335
541	20240619	111800	72715027600	27450	27400	27500	27400	991
542	20240619	111700	72687826350	27350	27400	27450	27300	2136
543	20240619	111600	72629479150	27400	27300	27400	27250	2427
544	20240619	111500	72563156800	27350	27400	27500	27250	4069
545	20240619	111400	72451886500	27450	27500	27500	27400	2324
546	20240619	111300	72388084000	27450	27450	27550	27250	17607
547	20240619	111200	71906267050	27450	27600	27600	27450	6433
548	20240619	111100	71729025650	27600	27550	27650	27550	4825
549	20240619	111000	71595869750	27500	27550	27550	27500	1346
550	20240619	110900	71558795750	27550	27500	27550	27500	4546
551	20240619	110800	71433646150	27550	27500	27550	27500	2214
552	20240619	110700	71372654750	27550	27500	27550	27450	3478
553	20240619	110600	71277057200	27500	27450	27500	27450	3005
554	20240619	110500	71194454450	27500	27450	27500	27400	3435
555	20240619	110400	71100179750	27450	27450	27500	27400	5829
556	20240619	110300	70940176950	27500	27500	27500	27400	3625
557	20240619	110200	70840653400	27500	27400	27500	27400	5295
558	20240619	110100	70695298050	27400	27350	27450	27300	2412
559	20240619	110000	70629238100	27300	27300	27400	27300	2736
560	20240619	105900	70554349650	27350	27350	27350	27300	858
561	20240619	105800	70530912550	27350	27350	27400	27250	2144
562	20240619	105700	70472317650	27400	27300	27400	27250	2831
563	20240619	105600	70394987500	27300	27250	27350	27250	4811
564	20240619	105500	70263729100	27350	27350	27350	27250	4427
565	20240619	105400	70142793150	27400	27400	27400	27350	3890
566	20240619	105300	70036242100	27400	27300	27400	27300	1943
567	20240619	105200	69983102950	27300	27300	27350	27250	9901
568	20240619	105100	69712732600	27250	27200	27300	27200	6001
569	20240619	105000	69549236650	27200	27200	27250	27150	7443
570	20240619	104900	69346867900	27200	27300	27300	27200	3872
571	20240619	104800	69241359550	27250	27300	27350	27250	3006
572	20240619	104700	69159364050	27300	27300	27350	27200	4267
573	20240619	104600	69043060600	27350	27300	27400	27250	3749
574	20240619	104500	68940694800	27300	27300	27300	27150	3650
575	20240619	104400	68841321050	27250	27100	27250	27050	17862
576	20240619	104300	68356813850	27100	27350	27350	27100	10443
577	20240619	104200	68072706100	27300	27450	27450	27200	14021
578	20240619	104100	67690093200	27450	27400	27450	27350	2345
579	20240619	104000	67625887300	27350	27400	27400	27350	1914
580	20240619	103900	67573534450	27350	27350	27450	27350	2641
581	20240619	103800	67501197250	27450	27450	27550	27350	13131
582	20240619	103700	67141240450	27400	27550	27550	27400	12422
583	20240619	103600	66799982550	27550	27550	27550	27450	4173
584	20240619	103500	66685093300	27550	27400	27550	27400	2025
585	20240619	103400	66629461250	27450	27550	27550	27400	12751
586	20240619	103300	66278967950	27550	27450	27600	27400	17518
587	20240619	103200	65797583050	27450	27400	27450	27400	2785
588	20240619	103100	65721148700	27400	27350	27400	27300	7723
589	20240619	103000	65509797150	27350	27300	27350	27250	7641
590	20240619	102900	65301106300	27250	27400	27400	27250	11337
591	20240619	102800	64991223250	27400	27500	27500	27400	4373
592	20240619	102700	64871258550	27500	27400	27550	27400	5995
593	20240619	102600	64706633350	27400	27350	27450	27300	8952
594	20240619	102500	64461417700	27300	27300	27350	27250	7642
595	20240619	102400	64252768650	27300	27450	27450	27250	20251
596	20240619	102300	63698811450	27450	27550	27600	27450	10083
597	20240619	102200	63421444100	27600	27500	27600	27500	6930
598	20240619	102100	63230521100	27500	27550	27550	27450	7179
599	20240619	102000	63033120750	27550	27450	27550	27450	6542
600	20240619	101900	62853102050	27500	27550	27550	27450	8093
601	20240619	101800	62630531700	27500	27450	27550	27400	13658
602	20240619	101700	62255534600	27500	27600	27600	27400	21302
603	20240619	101600	61669835000	27550	27650	27700	27550	11951
604	20240619	101500	61340015500	27650	27650	27700	27600	10602
605	20240619	101400	61047029100	27600	27650	27750	27500	20832
606	20240619	101300	60471149800	27650	27650	27700	27500	34860
607	20240619	101200	59509503550	27600	27950	28000	27500	52305
608	20240619	101100	58058885700	27950	28050	28100	27950	15299
609	20240619	101000	57630206850	28100	28150	28150	28050	12315
610	20240619	100900	57284289950	28100	28250	28250	28050	11488
611	20240619	100800	56961148850	28250	28150	28250	28050	29631
612	20240619	100700	56128362150	28150	28250	28300	28100	18997
613	20240619	100600	55592756700	28200	28300	28300	28200	13158
614	20240619	100500	55220891550	28250	28350	28350	28250	13563
615	20240619	100400	54837105900	28350	28400	28450	28300	10533
616	20240619	100300	54538017050	28400	28500	28500	28100	48722
617	20240619	100200	53161426000	28450	28450	28550	28450	7044
618	20240619	100100	52960822750	28450	28600	28600	28450	10898
619	20240619	100000	52650259800	28600	28650	28700	28550	11652
620	20240619	095900	52317022800	28650	28550	28700	28550	8842
621	20240619	095800	52063920000	28550	28750	28800	28550	13163
622	20240619	095700	51686463900	28700	28750	28950	28700	45468
623	20240619	095600	50375716050	28750	28500	28750	28500	9648
624	20240619	095500	50099447150	28600	28650	28700	28500	8057
625	20240619	095400	49869128900	28650	28650	28700	28500	13981
626	20240619	095300	49469100950	28650	28550	28700	28400	19156
627	20240619	095200	48923009250	28500	28700	28750	28500	8915
628	20240619	095100	48668135350	28700	28550	28850	28500	14043
629	20240619	095000	48265065300	28600	28700	28800	28500	18339
630	20240619	094900	47740095450	28700	28750	28850	28650	13195
631	20240619	094800	47360669300	28800	28750	28850	28750	4147
632	20240619	094700	47241308700	28750	28750	28900	28700	9610
633	20240619	094600	46964864850	28800	28850	28950	28750	13401
634	20240619	094500	46578157700	28850	28750	28850	28600	17499
635	20240619	094400	46075571900	28750	28750	28800	28500	30305
636	20240619	094300	45207264250	28800	29000	29050	28750	20767
637	20240619	094200	44607162550	28950	28950	29100	28850	12377
638	20240619	094100	44248668000	28950	28950	29200	28900	26302
639	20240619	094000	43484420100	28900	29150	29200	28900	25326
640	20240619	093900	42749943850	29150	29350	29350	28950	47679
641	20240619	093800	41359803750	29400	29700	29750	29350	30050
642	20240619	093700	40471211850	29650	29450	29700	29350	19174
643	20240619	093600	39904824400	29400	29500	29550	29200	35967
644	20240619	093500	38847430750	29500	29750	29900	29500	56910
645	20240619	093400	37154539550	29750	29350	29750	29200	75065
646	20240619	093300	34936673150	29350	29250	29400	29200	17042
647	20240619	093200	34437350700	29200	29450	29550	29200	18896
648	20240619	093100	33883212700	29400	29500	29550	29150	38680
649	20240619	093000	32745282000	29500	29200	29650	29100	78583
650	20240619	092900	30429767750	29150	29200	29350	28950	33033
651	20240619	092800	29465858650	29250	29150	29250	28950	25264
652	20240619	092700	28731907350	29250	29350	29400	28950	37566
653	20240619	092600	27636686300	29300	29500	29600	29000	55769
654	20240619	092500	26000652550	29500	29300	29600	29200	115164
655	20240619	092400	22612632450	29350	29350	29350	29350	0
656	20240619	092300	22612632450	29350	29350	29350	29350	0
657	20240619	092200	22612632450	29350	29250	29350	28900	54937
658	20240619	092100	21006568100	29250	28850	29350	28800	79087
659	20240619	092000	18701609450	28850	28600	28950	28500	35334
660	20240619	091900	17687790900	28650	28800	28850	28400	54709
661	20240619	091800	16125242850	28850	28900	29300	28800	63162
662	20240619	091700	14288481350	28950	28950	29150	28500	69286
663	20240619	091600	12289101250	29000	27800	29000	27750	161170
664	20240619	091500	7720418050	27850	27800	27900	27750	19136
665	20240619	091400	7187763650	27800	27750	27800	27600	16390
666	20240619	091300	6733096300	27750	27450	27750	27400	33907
667	20240619	091200	5796731350	27450	27300	27500	27200	7561
668	20240619	091100	5590117650	27350	27250	27500	27200	10196
669	20240619	091000	5310735600	27300	27350	27450	27200	10707
670	20240619	090900	5018058700	27400	27300	27400	27250	6842
671	20240619	090800	4830944750	27350	27200	27400	27200	11731
672	20240619	090700	4510890250	27200	27500	27550	27150	13382
673	20240619	090600	4145336400	27550	27400	27650	27400	27886
674	20240619	090500	3377238350	27400	27400	27500	27250	22514
675	20240619	090400	2760898400	27450	27200	27500	27100	24200
676	20240619	090300	2098761400	27200	26900	27250	26800	24638
677	20240619	090200	1433785300	26900	26650	26900	26600	16358
678	20240619	090100	995682300	26650	26750	26850	26600	16929
679	20240619	090000	542504450	26700	26700	26750	26600	20326