KissMeData/126700/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202100	5333249800	24000	24000	24000	24000	4753
3	20240627	202000	5333249800	24000	24000	24000	24000	0
4	20240627	201900	5333249800	24000	24000	24000	24000	0
5	20240627	201800	5333249800	24000	24000	24000	24000	0
6	20240627	201700	5333249800	24000	24000	24000	24000	0
7	20240627	201600	5333249800	24000	24000	24000	24000	0
8	20240627	201500	5333249800	24000	24000	24000	24000	0
9	20240627	201400	5333249800	24000	24000	24000	24000	0
10	20240627	201300	5333249800	24000	24000	24000	24000	0
11	20240627	201200	5333249800	24000	24000	24000	24000	0
12	20240627	201100	5333249800	24000	24000	24000	24000	0
13	20240627	201000	5333249800	24000	24000	24000	24000	0
14	20240627	200900	5333249800	24000	24000	24000	24000	0
15	20240627	200800	5333249800	24000	24000	24000	24000	0
16	20240627	200700	5333249800	24000	24000	24000	24000	0
17	20240627	200600	5333249800	24000	24000	24000	24000	0
18	20240627	200500	5333249800	24000	24000	24000	24000	0
19	20240627	200400	5333249800	24000	24000	24000	24000	0
20	20240627	200300	5333249800	24000	24000	24000	24000	0
21	20240627	200200	5333249800	24000	24000	24000	24000	0
22	20240627	200100	5333249800	24000	24000	24000	24000	0
23	20240627	200000	5333249800	24000	24000	24000	24000	0
24	20240627	195900	5333249800	24000	24000	24000	24000	0
25	20240627	195800	5333249800	24000	24000	24000	24000	0
26	20240627	195700	5333249800	24000	24000	24000	24000	0
27	20240627	195600	5333249800	24000	24000	24000	24000	0
28	20240627	195500	5333249800	24000	24000	24000	24000	0
29	20240627	195400	5333249800	24000	24000	24000	24000	0
30	20240627	195300	5333249800	24000	24000	24000	24000	0
31	20240627	195200	5333249800	24000	24000	24000	24000	0
32	20240627	195100	5333249800	24000	24000	24000	24000	4753
33	20240627	195000	5333249800	24000	24000	24000	24000	0
34	20240627	194900	5333249800	24000	24000	24000	24000	0
35	20240627	194800	5333249800	24000	24000	24000	24000	0
36	20240627	194700	5333249800	24000	24000	24000	24000	0
37	20240627	194600	5333249800	24000	24000	24000	24000	0
38	20240627	194500	5333249800	24000	24000	24000	24000	0
39	20240627	194400	5333249800	24000	24000	24000	24000	0
40	20240627	194300	5333249800	24000	24000	24000	24000	0
41	20240627	194200	5333249800	24000	24000	24000	24000	0
42	20240627	194100	5333249800	24000	24000	24000	24000	0
43	20240627	194000	5333249800	24000	24000	24000	24000	0
44	20240627	193900	5333249800	24000	24000	24000	24000	0
45	20240627	193800	5333249800	24000	24000	24000	24000	0
46	20240627	193700	5333249800	24000	24000	24000	24000	0
47	20240627	193600	5333249800	24000	24000	24000	24000	0
48	20240627	193500	5333249800	24000	24000	24000	24000	0
49	20240627	193400	5333249800	24000	24000	24000	24000	0
50	20240627	193300	5333249800	24000	24000	24000	24000	0
51	20240627	193200	5333249800	24000	24000	24000	24000	0
52	20240627	193100	5333249800	24000	24000	24000	24000	0
53	20240627	193000	5333249800	24000	24000	24000	24000	0
54	20240627	192900	5333249800	24000	24000	24000	24000	0
55	20240627	192800	5333249800	24000	24000	24000	24000	0
56	20240627	192700	5333249800	24000	24000	24000	24000	0
57	20240627	192600	5333249800	24000	24000	24000	24000	0
58	20240627	192500	5333249800	24000	24000	24000	24000	0
59	20240627	192400	5333249800	24000	24000	24000	24000	0
60	20240627	192300	5333249800	24000	24000	24000	24000	0
61	20240627	192200	5333249800	24000	24000	24000	24000	0
62	20240627	192100	5333249800	24000	24000	24000	24000	4753
63	20240627	192000	5333249800	24000	24000	24000	24000	0
64	20240627	191900	5333249800	24000	24000	24000	24000	0
65	20240627	191800	5333249800	24000	24000	24000	24000	0
66	20240627	191700	5333249800	24000	24000	24000	24000	0
67	20240627	191600	5333249800	24000	24000	24000	24000	0
68	20240627	191500	5333249800	24000	24000	24000	24000	0
69	20240627	191400	5333249800	24000	24000	24000	24000	0
70	20240627	191300	5333249800	24000	24000	24000	24000	0
71	20240627	191200	5333249800	24000	24000	24000	24000	0
72	20240627	191100	5333249800	24000	24000	24000	24000	0
73	20240627	191000	5333249800	24000	24000	24000	24000	0
74	20240627	190900	5333249800	24000	24000	24000	24000	0
75	20240627	190800	5333249800	24000	24000	24000	24000	0
76	20240627	190700	5333249800	24000	24000	24000	24000	0
77	20240627	190600	5333249800	24000	24000	24000	24000	0
78	20240627	190500	5333249800	24000	24000	24000	24000	0
79	20240627	190400	5333249800	24000	24000	24000	24000	0
80	20240627	190300	5333249800	24000	24000	24000	24000	0
81	20240627	190200	5333249800	24000	24000	24000	24000	0
82	20240627	190100	5333249800	24000	24000	24000	24000	0
83	20240627	190000	5333249800	24000	24000	24000	24000	0
84	20240627	185900	5333249800	24000	24000	24000	24000	0
85	20240627	185800	5333249800	24000	24000	24000	24000	0
86	20240627	185700	5333249800	24000	24000	24000	24000	0
87	20240627	185600	5333249800	24000	24000	24000	24000	0
88	20240627	185500	5333249800	24000	24000	24000	24000	0
89	20240627	185400	5333249800	24000	24000	24000	24000	0
90	20240627	185300	5333249800	24000	24000	24000	24000	0
91	20240627	185200	5333249800	24000	24000	24000	24000	0
92	20240627	185100	5333249800	24000	24000	24000	24000	4753
93	20240627	185000	5333249800	24000	24000	24000	24000	0
94	20240627	184900	5333249800	24000	24000	24000	24000	0
95	20240627	184800	5333249800	24000	24000	24000	24000	0
96	20240627	184700	5333249800	24000	24000	24000	24000	0
97	20240627	184600	5333249800	24000	24000	24000	24000	0
98	20240627	184500	5333249800	24000	24000	24000	24000	0
99	20240627	184400	5333249800	24000	24000	24000	24000	0
100	20240627	184300	5333249800	24000	24000	24000	24000	0
101	20240627	184200	5333249800	24000	24000	24000	24000	0
102	20240627	184100	5333249800	24000	24000	24000	24000	0
103	20240627	184000	5333249800	24000	24000	24000	24000	0
104	20240627	183900	5333249800	24000	24000	24000	24000	0
105	20240627	183800	5333249800	24000	24000	24000	24000	0
106	20240627	183700	5333249800	24000	24000	24000	24000	0
107	20240627	183600	5333249800	24000	24000	24000	24000	0
108	20240627	183500	5333249800	24000	24000	24000	24000	0
109	20240627	183400	5333249800	24000	24000	24000	24000	0
110	20240627	183300	5333249800	24000	24000	24000	24000	0
111	20240627	183200	5333249800	24000	24000	24000	24000	0
112	20240627	183100	5333249800	24000	24000	24000	24000	0
113	20240627	183000	5333249800	24000	24000	24000	24000	0
114	20240627	182900	5333249800	24000	24000	24000	24000	0
115	20240627	182800	5333249800	24000	24000	24000	24000	0
116	20240627	182700	5333249800	24000	24000	24000	24000	0
117	20240627	182600	5333249800	24000	24000	24000	24000	0
118	20240627	182500	5333249800	24000	24000	24000	24000	0
119	20240627	182400	5333249800	24000	24000	24000	24000	0
120	20240627	182300	5333249800	24000	24000	24000	24000	0
121	20240627	182200	5333249800	24000	24000	24000	24000	0
122	20240627	182100	5333249800	24000	24000	24000	24000	4753
123	20240627	182000	5333249800	24000	24000	24000	24000	0
124	20240627	181900	5333249800	24000	24000	24000	24000	0
125	20240627	181800	5333249800	24000	24000	24000	24000	0
126	20240627	181700	5333249800	24000	24000	24000	24000	0
127	20240627	181600	5333249800	24000	24000	24000	24000	0
128	20240627	181500	5333249800	24000	24000	24000	24000	0
129	20240627	181400	5333249800	24000	24000	24000	24000	0
130	20240627	181300	5333249800	24000	24000	24000	24000	0
131	20240627	181200	5333249800	24000	24000	24000	24000	0
132	20240627	181100	5333249800	24000	24000	24000	24000	0
133	20240627	181000	5333249800	24000	24000	24000	24000	0
134	20240627	180900	5333249800	24000	24000	24000	24000	0
135	20240627	180800	5333249800	24000	24000	24000	24000	0
136	20240627	180700	5333249800	24000	24000	24000	24000	0
137	20240627	180600	5333249800	24000	24000	24000	24000	0
138	20240627	180500	5333249800	24000	24000	24000	24000	0
139	20240627	180400	5333249800	24000	24000	24000	24000	0
140	20240627	180300	5333249800	24000	24000	24000	24000	0
141	20240627	180200	5333249800	24000	24000	24000	24000	0
142	20240627	180100	5333249800	24000	24000	24000	24000	0
143	20240627	180000	5333249800	24000	24000	24000	24000	0
144	20240627	175900	5333249800	24000	24000	24000	24000	0
145	20240627	175800	5333249800	24000	24000	24000	24000	0
146	20240627	175700	5333249800	24000	24000	24000	24000	0
147	20240627	175600	5333249800	24000	24000	24000	24000	0
148	20240627	175500	5333249800	24000	24000	24000	24000	0
149	20240627	175400	5333249800	24000	24000	24000	24000	0
150	20240627	175300	5333249800	24000	24000	24000	24000	0
151	20240627	175200	5333249800	24000	24000	24000	24000	0
152	20240627	175100	5333249800	24000	24000	24000	24000	4753
153	20240627	175000	5333249800	24000	24000	24000	24000	0
154	20240627	174900	5333249800	24000	24000	24000	24000	0
155	20240627	174800	5333249800	24000	24000	24000	24000	0
156	20240627	174700	5333249800	24000	24000	24000	24000	0
157	20240627	174600	5333249800	24000	24000	24000	24000	0
158	20240627	174500	5333249800	24000	24000	24000	24000	0
159	20240627	174400	5333249800	24000	24000	24000	24000	0
160	20240627	174300	5333249800	24000	24000	24000	24000	0
161	20240627	174200	5333249800	24000	24000	24000	24000	0
162	20240627	174100	5333249800	24000	24000	24000	24000	0
163	20240627	174000	5333249800	24000	24000	24000	24000	0
164	20240627	173900	5333249800	24000	24000	24000	24000	0
165	20240627	173800	5333249800	24000	24000	24000	24000	0
166	20240627	173700	5333249800	24000	24000	24000	24000	0
167	20240627	173600	5333249800	24000	24000	24000	24000	0
168	20240627	173500	5333249800	24000	24000	24000	24000	0
169	20240627	173400	5333249800	24000	24000	24000	24000	0
170	20240627	173300	5333249800	24000	24000	24000	24000	0
171	20240627	173200	5333249800	24000	24000	24000	24000	0
172	20240627	173100	5333249800	24000	24000	24000	24000	0
173	20240627	173000	5333249800	24000	24000	24000	24000	0
174	20240627	172900	5333249800	24000	24000	24000	24000	0
175	20240627	172800	5333249800	24000	24000	24000	24000	0
176	20240627	172700	5333249800	24000	24000	24000	24000	0
177	20240627	172600	5333249800	24000	24000	24000	24000	0
178	20240627	172500	5333249800	24000	24000	24000	24000	0
179	20240627	172400	5333249800	24000	24000	24000	24000	0
180	20240627	172300	5333249800	24000	24000	24000	24000	0
181	20240627	172200	5333249800	24000	24000	24000	24000	0
182	20240627	172100	5333249800	24000	24000	24000	24000	4753
183	20240627	172000	5333249800	24000	24000	24000	24000	0
184	20240627	171900	5333249800	24000	24000	24000	24000	0
185	20240627	171800	5333249800	24000	24000	24000	24000	0
186	20240627	171700	5333249800	24000	24000	24000	24000	0
187	20240627	171600	5333249800	24000	24000	24000	24000	0
188	20240627	171500	5333249800	24000	24000	24000	24000	0
189	20240627	171400	5333249800	24000	24000	24000	24000	0
190	20240627	171300	5333249800	24000	24000	24000	24000	0
191	20240627	171200	5333249800	24000	24000	24000	24000	0
192	20240627	171100	5333249800	24000	24000	24000	24000	0
193	20240627	171000	5333249800	24000	24000	24000	24000	0
194	20240627	170900	5333249800	24000	24000	24000	24000	0
195	20240627	170800	5333249800	24000	24000	24000	24000	0
196	20240627	170700	5333249800	24000	24000	24000	24000	0
197	20240627	170600	5333249800	24000	24000	24000	24000	0
198	20240627	170500	5333249800	24000	24000	24000	24000	0
199	20240627	170400	5333249800	24000	24000	24000	24000	0
200	20240627	170300	5333249800	24000	24000	24000	24000	0
201	20240627	170200	5333249800	24000	24000	24000	24000	0
202	20240627	170100	5333249800	24000	24000	24000	24000	0
203	20240627	170000	5333249800	24000	24000	24000	24000	0
204	20240627	165900	5333249800	24000	24000	24000	24000	0
205	20240627	165800	5333249800	24000	24000	24000	24000	0
206	20240627	165700	5333249800	24000	24000	24000	24000	0
207	20240627	165600	5333249800	24000	24000	24000	24000	0
208	20240627	165500	5333249800	24000	24000	24000	24000	0
209	20240627	165400	5333249800	24000	24000	24000	24000	0
210	20240627	165300	5333249800	24000	24000	24000	24000	0
211	20240627	165200	5333249800	24000	24000	24000	24000	0
212	20240627	165100	5333249800	24000	24000	24000	24000	4753
213	20240627	165000	5333249800	24000	24000	24000	24000	0
214	20240627	164900	5333249800	24000	24000	24000	24000	0
215	20240627	164800	5333249800	24000	24000	24000	24000	0
216	20240627	164700	5333249800	24000	24000	24000	24000	0
217	20240627	164600	5333249800	24000	24000	24000	24000	0
218	20240627	164500	5333249800	24000	24000	24000	24000	0
219	20240627	164400	5333249800	24000	24000	24000	24000	0
220	20240627	164300	5333249800	24000	24000	24000	24000	0
221	20240627	164200	5333249800	24000	24000	24000	24000	0
222	20240627	164100	5333249800	24000	24000	24000	24000	0
223	20240627	164000	5333249800	24000	24000	24000	24000	0
224	20240627	163900	5333249800	24000	24000	24000	24000	0
225	20240627	163800	5333249800	24000	24000	24000	24000	0
226	20240627	163700	5333249800	24000	24000	24000	24000	0
227	20240627	163600	5333249800	24000	24000	24000	24000	0
228	20240627	163500	5333249800	24000	24000	24000	24000	0
229	20240627	163400	5333249800	24000	24000	24000	24000	0
230	20240627	163300	5333249800	24000	24000	24000	24000	0
231	20240627	163200	5333249800	24000	24000	24000	24000	0
232	20240627	163100	5333249800	24000	24000	24000	24000	0
233	20240627	163000	5333249800	24000	24000	24000	24000	0
234	20240627	162900	5333249800	24000	24000	24000	24000	0
235	20240627	162800	5333249800	24000	24000	24000	24000	0
236	20240627	162700	5333249800	24000	24000	24000	24000	0
237	20240627	162600	5333249800	24000	24000	24000	24000	0
238	20240627	162500	5333249800	24000	24000	24000	24000	0
239	20240627	162400	5333249800	24000	24000	24000	24000	0
240	20240627	162300	5333249800	24000	24000	24000	24000	0
241	20240627	162200	5333249800	24000	24000	24000	24000	0
242	20240627	162100	5333249800	24000	24000	24000	24000	4753
243	20240627	162000	5333249800	24000	24000	24000	24000	0
244	20240627	161900	5333249800	24000	24000	24000	24000	0
245	20240627	161800	5333249800	24000	24000	24000	24000	0
246	20240627	161700	5333249800	24000	24000	24000	24000	0
247	20240627	161600	5333249800	24000	24000	24000	24000	0
248	20240627	161500	5333249800	24000	24000	24000	24000	0
249	20240627	161400	5333249800	24000	24000	24000	24000	0
250	20240627	161300	5333249800	24000	24000	24000	24000	0
251	20240627	161200	5333249800	24000	24000	24000	24000	0
252	20240627	161100	5333249800	24000	24000	24000	24000	0
253	20240627	161000	5333249800	24000	24000	24000	24000	0
254	20240627	160900	5333249800	24000	24000	24000	24000	0
255	20240627	160800	5333249800	24000	24000	24000	24000	0
256	20240627	160700	5333249800	24000	24000	24000	24000	0
257	20240627	160600	5333249800	24000	24000	24000	24000	0
258	20240627	160500	5333249800	24000	24000	24000	24000	0
259	20240627	160400	5333249800	24000	24000	24000	24000	0
260	20240627	160300	5333249800	24000	24000	24000	24000	0
261	20240627	160200	5333249800	24000	24000	24000	24000	0
262	20240627	160100	5333249800	24000	24000	24000	24000	0
263	20240627	160000	5333249800	24000	24000	24000	24000	0
264	20240627	155900	5333249800	24000	24000	24000	24000	0
265	20240627	155800	5333249800	24000	24000	24000	24000	0
266	20240627	155700	5333249800	24000	24000	24000	24000	0
267	20240627	155600	5333249800	24000	24000	24000	24000	0
268	20240627	155500	5333249800	24000	24000	24000	24000	0
269	20240627	155400	5333249800	24000	24000	24000	24000	0
270	20240627	155300	5333249800	24000	24000	24000	24000	0
271	20240627	155200	5333249800	24000	24000	24000	24000	0
272	20240627	155100	5333249800	24000	24000	24000	24000	4753
273	20240627	155000	5333249800	24000	24000	24000	24000	0
274	20240627	154900	5333249800	24000	24000	24000	24000	0
275	20240627	154800	5333249800	24000	24000	24000	24000	0
276	20240627	154700	5333249800	24000	24000	24000	24000	0
277	20240627	154600	5333249800	24000	24000	24000	24000	0
278	20240627	154500	5333249800	24000	24000	24000	24000	0
279	20240627	154400	5333249800	24000	24000	24000	24000	0
280	20240627	154300	5333249800	24000	24000	24000	24000	0
281	20240627	154200	5333249800	24000	24000	24000	24000	0
282	20240627	154100	5333249800	24000	24000	24000	24000	0
283	20240627	154000	5333249800	24000	24000	24000	24000	0
284	20240627	153900	5333249800	24000	24000	24000	24000	0
285	20240627	153800	5333249800	24000	24000	24000	24000	0
286	20240627	153700	5333249800	24000	24000	24000	24000	0
287	20240627	153600	5333249800	24000	24000	24000	24000	0
288	20240627	153500	5333249800	24000	24000	24000	24000	0
289	20240627	153400	5333249800	24000	24000	24000	24000	0
290	20240627	153300	5333249800	24000	24000	24000	24000	0
291	20240627	153200	5333249800	24000	24000	24000	24000	0
292	20240627	153100	5333249800	24000	24000	24000	24000	0
293	20240627	153000	5333249800	24000	24000	24000	24000	4753
294	20240627	152900	5219177800	24050	24050	24050	24050	0
295	20240627	152800	5219177800	24050	24050	24050	24050	0
296	20240627	152700	5219177800	24050	24050	24050	24050	0
297	20240627	152600	5219177800	24050	24050	24050	24050	0
298	20240627	152500	5219177800	24050	24050	24050	24050	0
299	20240627	152400	5219177800	24050	24050	24050	24050	0
300	20240627	152300	5219177800	24050	24050	24050	24050	0
301	20240627	152200	5219177800	24050	24050	24050	24050	0
302	20240627	152100	5219177800	24050	24050	24050	24050	0
303	20240627	152000	5219177800	24050	24050	24050	24050	0
304	20240627	151900	5219177800	24050	24050	24100	24000	706
305	20240627	151800	5202219750	24050	24000	24050	24000	865
306	20240627	151700	5181423100	24050	24000	24050	24000	3162
307	20240627	151600	5105419600	24000	24000	24000	23950	1527
308	20240627	151500	5068771700	24050	24050	24050	23950	204
309	20240627	151400	5063873600	24000	23900	24050	23900	559
310	20240627	151300	5050510700	24100	24050	24100	23900	9105
311	20240627	151200	4832040400	24100	24100	24100	24100	124
312	20240627	151100	4829052000	24100	24100	24100	24100	52
313	20240627	151000	4827798800	24050	24150	24150	24050	3267
314	20240627	150900	4749096600	24150	24100	24150	24100	153
315	20240627	150800	4745406800	24150	24150	24150	24150	10
316	20240627	150700	4745165300	24150	24100	24150	24100	130
317	20240627	150600	4742026600	24150	24100	24150	24100	355
318	20240627	150500	4733470550	24150	24150	24150	24150	0
319	20240627	150400	4733470550	24150	24100	24150	24100	237
320	20240627	150300	4727758550	24150	24150	24150	24100	213
321	20240627	150200	4722619600	24100	24100	24100	24100	16
322	20240627	150100	4722234000	24100	24100	24100	24100	120
323	20240627	150000	4719342000	24100	24100	24100	24100	27
324	20240627	145900	4718691300	24100	24100	24100	24100	20
325	20240627	145800	4718209300	24150	24100	24150	24100	102
326	20240627	145700	4715751000	24100	24100	24100	24100	42
327	20240627	145600	4714738800	24100	24100	24100	24100	6
328	20240627	145500	4714594200	24100	24050	24100	24050	326
329	20240627	145400	4706743800	24050	24100	24150	24050	1454
330	20240627	145300	4671692450	24100	24100	24100	24100	38
331	20240627	145200	4670776650	24150	24150	24150	24100	100
332	20240627	145100	4668365900	24100	24100	24100	24100	24
333	20240627	145000	4667787500	24150	24150	24150	24150	24
334	20240627	144900	4667207900	24100	24100	24100	24100	100
335	20240627	144800	4664797900	24100	24100	24100	24100	146
336	20240627	144700	4661279300	24100	24150	24150	24100	4
337	20240627	144600	4661182750	24150	24150	24150	24150	1
338	20240627	144500	4661158600	24100	24100	24100	24100	83
339	20240627	144400	4659158300	24050	24100	24150	24050	1083
340	20240627	144300	4633078750	24050	24100	24100	24000	11945
341	20240627	144200	4346043300	24100	24100	24150	24100	173
342	20240627	144100	4341873950	24100	24150	24150	24100	2
343	20240627	144000	4341825700	24150	24150	24150	24150	130
344	20240627	143900	4338686200	24150	24100	24150	24100	101
345	20240627	143800	4336252050	24100	24150	24150	24100	51
346	20240627	143700	4335022900	24150	24100	24150	24100	315
347	20240627	143600	4327431250	24100	24100	24100	24100	180
348	20240627	143500	4323093250	24100	24100	24100	24100	43
349	20240627	143400	4322056950	24100	24100	24150	24100	51
350	20240627	143300	4320827750	24100	24100	24100	24100	3
351	20240627	143200	4320755450	24100	24100	24150	24100	672
352	20240627	143100	4304559750	24150	24100	24150	24100	991
353	20240627	143000	4280676400	24150	24150	24150	24150	109
354	20240627	142900	4278044050	24150	24150	24150	24100	666
355	20240627	142800	4261970950	24150	24150	24150	24150	8
356	20240627	142700	4261777750	24150	24150	24150	24150	100
357	20240627	142600	4259362750	24150	24200	24200	24150	123
358	20240627	142500	4256392250	24200	24200	24200	24200	82
359	20240627	142400	4254407850	24100	24150	24150	24100	149
360	20240627	142300	4250811950	24150	24100	24150	24100	101
361	20240627	142200	4248372850	24100	24150	24150	24100	104
362	20240627	142100	4245864750	24150	24150	24150	24150	484
363	20240627	142000	4234176150	24200	24200	24200	24200	16
364	20240627	141900	4233788950	24200	24100	24200	24100	1004
365	20240627	141800	4209572550	24100	24200	24200	24100	11
366	20240627	141700	4209307350	24100	24150	24150	24100	220
367	20240627	141600	4204001850	24200	24200	24200	24200	37
368	20240627	141500	4203106450	24150	24150	24150	24150	2471
369	20240627	141400	4143431800	24150	24200	24200	24150	201
370	20240627	141300	4138577600	24150	24200	24200	24150	13
371	20240627	141200	4138263050	24200	24200	24200	24200	3
372	20240627	141100	4138190450	24200	24200	24200	24200	501
373	20240627	141000	4126066250	24200	24200	24200	24200	12
374	20240627	140900	4125775850	24200	24200	24200	24200	345
375	20240627	140800	4117426850	24100	24200	24200	24100	544
376	20240627	140700	4104269800	24200	24150	24200	24150	1554
377	20240627	140600	4066740500	24150	24150	24150	24150	11
378	20240627	140500	4066474850	24150	24150	24150	24150	62
379	20240627	140400	4064977550	24100	24100	24100	24100	1
380	20240627	140300	4064953450	24100	24100	24100	24100	40
381	20240627	140200	4063989450	24100	24100	24200	24100	220
382	20240627	140100	4058687350	24050	24150	24200	24050	1779
383	20240627	140000	4015723300	24150	24050	24150	24050	1210
384	20240627	135900	3986622700	24050	24150	24150	24050	8486
385	20240627	135800	3782260350	24150	24200	24200	24150	301
386	20240627	135700	3774984700	24200	24200	24200	24200	0
387	20240627	135600	3774984700	24200	24250	24250	24200	89
388	20240627	135500	3772826800	24250	24200	24250	24200	31
389	20240627	135400	3772076500	24250	24250	24250	24250	1
390	20240627	135300	3772052250	24250	24250	24250	24250	3
391	20240627	135200	3771979500	24250	24250	24250	24200	90
392	20240627	135100	3769799550	24250	24200	24250	24200	30
393	20240627	135000	3769072550	24250	24250	24250	24250	1
394	20240627	134900	3769048300	24200	24200	24200	24200	212
395	20240627	134800	3763917900	24200	24200	24200	24150	135
396	20240627	134700	3760656900	24200	24200	24200	24200	184
397	20240627	134600	3756204100	24250	24250	24250	24250	4
398	20240627	134500	3756107100	24150	24250	24250	24150	109
399	20240627	134400	3753472800	24250	24250	24250	24250	0
400	20240627	134300	3753472800	24250	24250	24250	24250	20
401	20240627	134200	3752987800	24250	24150	24250	24150	152
402	20240627	134100	3749314800	24150	24200	24200	24150	100
403	20240627	134000	3746899750	24200	24200	24200	24200	292
404	20240627	133900	3739833350	24200	24200	24200	24200	123
405	20240627	133800	3736856750	24200	24200	24200	24200	82
406	20240627	133700	3734872350	24200	24200	24200	24200	563
407	20240627	133600	3721247750	24200	24200	24200	24200	855
408	20240627	133500	3700556750	24200	24250	24250	24200	61
409	20240627	133400	3699080250	24250	24200	24250	24200	244
410	20240627	133300	3693175300	24150	24150	24150	24150	179
411	20240627	133200	3688852450	24250	24250	24250	24250	3
412	20240627	133100	3688779700	24250	24250	24250	24250	119
413	20240627	133000	3685893950	24250	24250	24250	24150	23
414	20240627	132900	3685338300	24150	24250	24250	24150	1879
415	20240627	132800	3639832500	24250	24250	24250	24250	52
416	20240627	132700	3638571500	24250	24150	24250	24150	1744
417	20240627	132600	3596386950	24150	24150	24200	24150	90
418	20240627	132500	3594213400	24150	24150	24150	24150	0
419	20240627	132400	3594213400	24150	24150	24150	24150	1
420	20240627	132300	3594189250	24150	24200	24200	24150	462
421	20240627	132200	3583031900	24200	24200	24200	24200	1
422	20240627	132100	3583007700	24150	24150	24150	24150	0
423	20240627	132000	3583007700	24150	24150	24150	24150	269
424	20240627	131900	3576511350	24200	24200	24200	24200	10
425	20240627	131800	3576269350	24200	24200	24200	24200	110
426	20240627	131700	3573607350	24200	24200	24200	24200	28
427	20240627	131600	3572929750	24200	24150	24200	24150	225
428	20240627	131500	3567485750	24200	24200	24200	24200	8
429	20240627	131400	3567292150	24150	24200	24200	24150	43
430	20240627	131300	3566253150	24200	24200	24200	24200	47
431	20240627	131200	3565115750	24200	24200	24200	24200	0
432	20240627	131100	3565115750	24200	24150	24200	24150	127
433	20240627	131000	3562044950	24200	24200	24200	24200	38
434	20240627	130900	3561125350	24200	24200	24200	24200	75
435	20240627	130800	3559310350	24200	24200	24200	24200	5
436	20240627	130700	3559189350	24200	24150	24200	24150	3
437	20240627	130600	3559116800	24200	24150	24200	24150	57
438	20240627	130500	3557739900	24150	24150	24150	24150	113
439	20240627	130400	3555010950	24150	24150	24150	24150	2
440	20240627	130300	3554962650	24100	24200	24200	24100	494
441	20240627	130200	3543057050	24100	24200	24200	24100	9
442	20240627	130100	3542839950	24200	24100	24200	24100	3
443	20240627	130000	3542767450	24100	24150	24150	24100	711
444	20240627	125900	3525625950	24100	24200	24200	24100	4262
445	20240627	125800	3422659250	24250	24250	24300	24250	298
446	20240627	125700	3415427550	24300	24300	24300	24300	0
447	20240627	125600	3415427550	24300	24300	24300	24300	0
448	20240627	125500	3415427550	24300	24300	24300	24300	61
449	20240627	125400	3413945250	24250	24250	24250	24250	12
450	20240627	125300	3413654250	24250	24300	24350	24250	290
451	20240627	125200	3406606750	24350	24350	24350	24350	2
452	20240627	125100	3406558050	24350	24350	24350	24350	0
453	20240627	125000	3406558050	24350	24350	24350	24350	0
454	20240627	124900	3406558050	24350	24350	24350	24350	5
455	20240627	124800	3406436300	24350	24250	24350	24250	56
456	20240627	124700	3405073300	24250	24250	24250	24250	0
457	20240627	124600	3405073300	24250	24250	24250	24250	9
458	20240627	124500	3404855050	24250	24250	24250	24250	14
459	20240627	124400	3404515550	24250	24250	24250	24250	31
460	20240627	124300	3403763800	24250	24250	24250	24250	1
461	20240627	124200	3403739550	24250	24250	24250	24250	60
462	20240627	124100	3402284550	24250	24250	24250	24250	0
463	20240627	124000	3402284550	24250	24250	24250	24250	0
464	20240627	123900	3402284550	24250	24300	24300	24250	44
465	20240627	123800	3401216550	24250	24250	24250	24250	1
466	20240627	123700	3401192300	24250	24250	24250	24250	22
467	20240627	123600	3400658800	24200	24200	24200	24200	0
468	20240627	123500	3400658800	24200	24250	24250	24200	513
469	20240627	123400	3388243550	24250	24250	24250	24250	3
470	20240627	123300	3388170800	24200	24200	24250	24200	162
471	20240627	123200	3384249800	24200	24200	24200	24200	50
472	20240627	123100	3383039800	24200	24200	24200	24200	60
473	20240627	123000	3381587800	24250	24200	24250	24200	3
474	20240627	122900	3381515100	24200	24200	24200	24200	821
475	20240627	122800	3361646900	24200	24250	24250	24200	1009
476	20240627	122700	3337228650	24250	24250	24250	24250	7
477	20240627	122600	3337058900	24250	24250	24250	24250	5
478	20240627	122500	3336937650	24250	24250	24250	24250	0
479	20240627	122400	3336937650	24250	24200	24250	24200	828
480	20240627	122300	3316900000	24200	24250	24250	24200	63
481	20240627	122200	3315374350	24250	24250	24250	24250	189
482	20240627	122100	3310791100	24250	24250	24250	24250	16
483	20240627	122000	3310403100	24200	24250	24250	24200	827
484	20240627	121900	3290359100	24250	24250	24250	24250	2
485	20240627	121800	3290310600	24250	24250	24250	24250	676
486	20240627	121700	3273917600	24250	24250	24250	24250	78
487	20240627	121600	3272026100	24300	24300	24300	24300	11
488	20240627	121500	3271758800	24300	24300	24300	24300	295
489	20240627	121400	3264590300	24300	24300	24300	24300	42
490	20240627	121300	3263569700	24300	24300	24300	24300	54
491	20240627	121200	3262257500	24300	24300	24300	24300	0
492	20240627	121100	3262257500	24300	24300	24300	24300	1
493	20240627	121000	3262233200	24250	24250	24250	24250	1
494	20240627	120900	3262208950	24300	24300	24300	24300	58
495	20240627	120800	3260799550	24300	24350	24350	24250	119
496	20240627	120700	3257906950	24350	24250	24350	24250	26
497	20240627	120600	3257274650	24250	24300	24300	24250	35
498	20240627	120500	3256424900	24350	24250	24350	24250	116
499	20240627	120400	3253609700	24300	24300	24350	24300	20
500	20240627	120300	3253123500	24350	24350	24350	24350	50
501	20240627	120200	3251906000	24350	24350	24350	24350	0
502	20240627	120100	3251906000	24350	24350	24350	24350	0
503	20240627	120000	3251906000	24350	24300	24350	24300	105
504	20240627	115900	3249354250	24300	24300	24300	24300	202
505	20240627	115800	3244445650	24300	24300	24300	24300	5
506	20240627	115700	3244324150	24250	24250	24250	24250	130
507	20240627	115600	3241171650	24250	24250	24250	24250	405
508	20240627	115500	3231350400	24300	24300	24350	24300	1113
509	20240627	115400	3204304250	24350	24350	24350	24350	20
510	20240627	115300	3203817250	24350	24350	24350	24350	178
511	20240627	115200	3199482950	24350	24350	24350	24350	1
512	20240627	115100	3199458600	24300	24300	24300	24300	48
513	20240627	115000	3198292200	24300	24300	24300	24300	423
514	20240627	114900	3188013300	24300	24350	24350	24300	48
515	20240627	114800	3186846650	24300	24350	24350	24300	218
516	20240627	114700	3181547200	24350	24350	24350	24350	1274
517	20240627	114600	3150525300	24350	24350	24350	24350	5
518	20240627	114500	3150403550	24350	24350	24350	24350	25
519	20240627	114400	3149794800	24350	24350	24350	24350	0
520	20240627	114300	3149794800	24350	24350	24350	24350	40
521	20240627	114200	3148820800	24350	24350	24350	24350	0
522	20240627	114100	3148820800	24350	24300	24350	24300	207
523	20240627	114000	3143790650	24250	24250	24250	24250	1
524	20240627	113900	3143766400	24300	24250	24300	24250	191
525	20240627	113800	3139134500	24250	24200	24250	24200	703
526	20240627	113700	3122114500	24200	24200	24200	24150	351
527	20240627	113600	3113624300	24200	24200	24250	24200	683
528	20240627	113500	3097095650	24200	24200	24200	24200	1032
529	20240627	113400	3072121250	24200	24200	24250	24200	147
530	20240627	113300	3068563100	24200	24250	24300	24200	2123
531	20240627	113200	3017092400	24250	24250	24250	24250	1
532	20240627	113100	3017068150	24250	24300	24300	24250	105
533	20240627	113000	3014521650	24300	24300	24300	24300	0
534	20240627	112900	3014521650	24300	24300	24300	24300	113
535	20240627	112800	3011775750	24300	24250	24300	24250	196
536	20240627	112700	3007022450	24250	24250	24250	24250	56
537	20240627	112600	3005664450	24250	24250	24250	24250	338
538	20240627	112500	2997467950	24300	24350	24350	24300	3003
539	20240627	112400	2924494850	24350	24300	24350	24300	77
540	20240627	112300	2922622600	24300	24350	24350	24300	127
541	20240627	112200	2919531500	24300	24350	24350	24300	12
542	20240627	112100	2919239600	24350	24350	24350	24350	14
543	20240627	112000	2918898700	24350	24350	24350	24300	1254
544	20240627	111900	2888363950	24400	24400	24400	24400	29
545	20240627	111800	2887656350	24350	24350	24350	24350	24
546	20240627	111700	2887071950	24350	24350	24350	24350	245
547	20240627	111600	2881106200	24350	24350	24350	24350	101
548	20240627	111500	2878646850	24350	24400	24400	24350	225
549	20240627	111400	2873157500	24400	24400	24400	24400	17
550	20240627	111300	2872742700	24400	24350	24400	24350	851
551	20240627	111200	2852019600	24350	24350	24350	24350	100
552	20240627	111100	2849584600	24350	24350	24350	24350	350
553	20240627	111000	2841062100	24350	24350	24350	24350	400
554	20240627	110900	2831322100	24350	24350	24350	24350	316
555	20240627	110800	2823627500	24350	24350	24350	24350	821
556	20240627	110700	2803636150	24350	24400	24400	24350	1526
557	20240627	110600	2766476700	24400	24350	24400	24350	104
558	20240627	110500	2763943550	24350	24400	24400	24350	375
559	20240627	110400	2754811800	24400	24400	24400	24400	15
560	20240627	110300	2754445800	24400	24350	24400	24350	26
561	20240627	110200	2753812400	24400	24350	24400	24350	34
562	20240627	110100	2752982850	24350	24350	24400	24350	46
563	20240627	110000	2751862450	24350	24350	24350	24350	342
564	20240627	105900	2743534750	24350	24350	24350	24350	2479
565	20240627	105800	2683171100	24350	24350	24350	24350	1
566	20240627	105700	2683146750	24350	24400	24400	24350	1488
567	20240627	105600	2646906550	24400	24350	24400	24350	11
568	20240627	105500	2646638600	24350	24350	24400	24350	1619
569	20240627	105400	2607215450	24350	24400	24400	24350	2847
570	20240627	105300	2537761050	24450	24450	24450	24400	104
571	20240627	105200	2535220850	24450	24450	24450	24450	1
572	20240627	105100	2535196400	24450	24450	24450	24450	20
573	20240627	105000	2534707400	24450	24450	24450	24450	110
574	20240627	104900	2532017900	24450	24450	24500	24450	230
575	20240627	104800	2526388900	24500	24450	24500	24450	1501
576	20240627	104700	2489688500	24450	24500	24500	24450	198
577	20240627	104600	2484846400	24450	24500	24500	24450	144
578	20240627	104500	2481323150	24450	24450	24450	24450	1
579	20240627	104400	2481298700	24500	24500	24500	24500	204
580	20240627	104300	2476300700	24550	24500	24550	24450	31
581	20240627	104200	2475541000	24550	24550	24550	24500	23
582	20240627	104100	2474976400	24550	24450	24550	24450	640
583	20240627	104000	2459319350	24450	24500	24550	24450	72
584	20240627	103900	2457552900	24500	24500	24550	24500	345
585	20240627	103800	2449097900	24500	24450	24500	24450	374
586	20240627	103700	2439939900	24500	24500	24500	24500	51
587	20240627	103600	2438690400	24500	24500	24550	24500	2480
588	20240627	103500	2377928450	24500	24450	24500	24450	25
589	20240627	103400	2377316000	24500	24500	24500	24500	16
590	20240627	103300	2376924000	24500	24450	24500	24450	59
591	20240627	103200	2375481350	24450	24500	24500	24450	295
592	20240627	103100	2368261550	24500	24500	24500	24500	33
593	20240627	103000	2367453050	24500	24500	24500	24500	31
594	20240627	102900	2366693550	24500	24500	24500	24500	125
595	20240627	102800	2363631050	24450	24500	24500	24450	81
596	20240627	102700	2361649300	24500	24450	24500	24450	130
597	20240627	102600	2358464800	24500	24450	24500	24450	251
598	20240627	102500	2352315800	24450	24450	24450	24450	284
599	20240627	102400	2345372000	24450	24450	24450	24450	20
600	20240627	102300	2344883000	24550	24550	24550	24450	1939
601	20240627	102200	2297387750	24550	24600	24600	24500	1144
602	20240627	102100	2269289350	24600	24600	24600	24550	477
603	20240627	102000	2257555250	24600	24600	24600	24500	258
604	20240627	101900	2251208850	24600	24550	24600	24550	34
605	20240627	101800	2250372950	24600	24600	24600	24600	19
606	20240627	101700	2249905550	24500	24550	24600	24500	171
607	20240627	101600	2245706050	24500	24550	24550	24500	269
608	20240627	101500	2239107150	24550	24550	24550	24550	463
609	20240627	101400	2227740500	24550	24600	24600	24550	101
610	20240627	101300	2225257950	24600	24550	24600	24550	55
611	20240627	101200	2223906200	24550	24550	24550	24550	55
612	20240627	101100	2222555950	24600	24550	24600	24550	43
613	20240627	101000	2221500100	24550	24550	24550	24550	40
614	20240627	100900	2220518100	24550	24550	24600	24550	631
615	20240627	100800	2205024000	24550	24550	24550	24550	137
616	20240627	100700	2201660650	24550	24550	24550	24550	38
617	20240627	100600	2200727750	24500	24550	24550	24500	761
618	20240627	100500	2182082250	24550	24500	24550	24500	227
619	20240627	100400	2176517800	24550	24500	24550	24500	224
620	20240627	100300	2171021100	24500	24500	24500	24450	1155
621	20240627	100200	2142723650	24500	24500	24500	24450	580
622	20240627	100100	2128540850	24500	24500	24500	24450	45
623	20240627	100000	2127438400	24500	24450	24500	24450	188
624	20240627	095900	2122839900	24500	24500	24500	24500	134
625	20240627	095800	2119556900	24500	24500	24500	24500	2
626	20240627	095700	2119507900	24500	24450	24500	24450	149
627	20240627	095600	2115858100	24450	24450	24450	24400	312
628	20240627	095500	2108233250	24450	24450	24450	24450	11
629	20240627	095400	2107964300	24450	24450	24500	24450	190
630	20240627	095300	2103317650	24450	24500	24500	24450	237
631	20240627	095200	2097521700	24500	24450	24500	24450	134
632	20240627	095100	2094245250	24500	24450	24500	24450	353
633	20240627	095000	2085613500	24450	24400	24450	24400	528
634	20240627	094900	2072729200	24400	24450	24500	24400	598
635	20240627	094800	2058111550	24500	24500	24500	24450	1446
636	20240627	094700	2022733900	24500	24500	24500	24500	862
637	20240627	094600	2001614900	24550	24550	24550	24550	74
638	20240627	094500	1999798200	24550	24550	24550	24550	246
639	20240627	094400	1993758900	24550	24600	24600	24550	74
640	20240627	094300	1991941800	24600	24550	24600	24550	687
641	20240627	094200	1975072950	24500	24550	24550	24500	25
642	20240627	094100	1974459700	24550	24550	24550	24550	321
643	20240627	094000	1966579150	24550	24550	24550	24550	246
644	20240627	093900	1960539850	24550	24550	24550	24500	324
645	20240627	093800	1952600850	24500	24550	24650	24500	3159
646	20240627	093700	1875040450	24550	24650	24650	24550	25
647	20240627	093600	1874425800	24600	24600	24600	24550	1253
648	20240627	093500	1843602250	24600	24700	24700	24600	196
649	20240627	093400	1838766300	24700	24650	24700	24650	112
650	20240627	093300	1835999950	24700	24750	24750	24650	614
651	20240627	093200	1820856500	24750	24750	24750	24700	679
652	20240627	093100	1804083700	24750	24650	24750	24650	572
653	20240627	093000	1789963800	24650	24600	24650	24600	332
654	20240627	092900	1781787450	24600	24600	24600	24550	214
655	20240627	092800	1776524150	24550	24600	24650	24550	499
656	20240627	092700	1764268400	24650	24550	24650	24550	161
657	20240627	092600	1760311750	24650	24600	24650	24600	309
658	20240627	092500	1752709600	24650	24600	24650	24600	26
659	20240627	092400	1752069750	24600	24600	24600	24600	207
660	20240627	092300	1746977550	24600	24550	24600	24500	2301
661	20240627	092200	1690466600	24550	24500	24550	24500	743
662	20240627	092100	1672260850	24500	24550	24550	24500	157
663	20240627	092000	1668411750	24550	24600	24600	24500	163
664	20240627	091900	1664411000	24550	24550	24600	24550	366
665	20240627	091800	1655419300	24600	24550	24600	24500	681
666	20240627	091700	1638714950	24550	24500	24550	24500	995
667	20240627	091600	1614335550	24550	24550	24600	24500	299
668	20240627	091500	1607003850	24550	24600	24600	24550	1613
669	20240627	091400	1567394500	24550	24600	24650	24550	1437
670	20240627	091300	1532030150	24550	24500	24550	24500	1225
671	20240627	091200	1502009000	24500	24450	24500	24400	367
672	20240627	091100	1493043450	24400	24500	24500	24400	4256
673	20240627	091000	1389149550	24500	24600	24600	24450	1744
674	20240627	090900	1346368850	24700	24700	24750	24600	4217
675	20240627	090800	1242446950	24700	24750	24750	24650	961
676	20240627	090700	1218702600	24700	24650	24750	24650	408
677	20240627	090600	1208624450	24700	24700	24750	24650	2538
678	20240627	090500	1145975200	24750	24650	24750	24600	1098
679	20240627	090400	1118894650	24650	24750	24850	24600	2350
680	20240627	090300	1060840300	24750	24850	25000	24750	8158
681	20240627	090200	857487850	25000	24900	25000	24850	13869
682	20240627	090100	511584950	24900	24600	24950	24550	11837
683	20240627	090000	217986200	24550	24650	24650	24400	7258