KissMeData/259960/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205100	137102962500	297000	297000	297000	297000	291130
3	20240621	205000	137102962500	297000	297000	297000	297000	0
4	20240621	204900	137102962500	297000	297000	297000	297000	0
5	20240621	204800	137102962500	297000	297000	297000	297000	0
6	20240621	204700	137102962500	297000	297000	297000	297000	0
7	20240621	204600	137102962500	297000	297000	297000	297000	0
8	20240621	204500	137102962500	297000	297000	297000	297000	0
9	20240621	204400	137102962500	297000	297000	297000	297000	0
10	20240621	204300	137102962500	297000	297000	297000	297000	0
11	20240621	204200	137102962500	297000	297000	297000	297000	0
12	20240621	204100	137102962500	297000	297000	297000	297000	0
13	20240621	204000	137102962500	297000	297000	297000	297000	0
14	20240621	203900	137102962500	297000	297000	297000	297000	0
15	20240621	203800	137102962500	297000	297000	297000	297000	0
16	20240621	203700	137102962500	297000	297000	297000	297000	0
17	20240621	203600	137102962500	297000	297000	297000	297000	0
18	20240621	203500	137102962500	297000	297000	297000	297000	0
19	20240621	203400	137102962500	297000	297000	297000	297000	0
20	20240621	203300	137102962500	297000	297000	297000	297000	0
21	20240621	203200	137102962500	297000	297000	297000	297000	0
22	20240621	203100	137102962500	297000	297000	297000	297000	0
23	20240621	203000	137102962500	297000	297000	297000	297000	0
24	20240621	202900	137102962500	297000	297000	297000	297000	0
25	20240621	202800	137102962500	297000	297000	297000	297000	0
26	20240621	202700	137102962500	297000	297000	297000	297000	0
27	20240621	202600	137102962500	297000	297000	297000	297000	0
28	20240621	202500	137102962500	297000	297000	297000	297000	0
29	20240621	202400	137102962500	297000	297000	297000	297000	0
30	20240621	202300	137102962500	297000	297000	297000	297000	0
31	20240621	202200	137102962500	297000	297000	297000	297000	0
32	20240621	202100	137102962500	297000	297000	297000	297000	291130
33	20240621	202000	137102962500	297000	297000	297000	297000	0
34	20240621	201900	137102962500	297000	297000	297000	297000	0
35	20240621	201800	137102962500	297000	297000	297000	297000	0
36	20240621	201700	137102962500	297000	297000	297000	297000	0
37	20240621	201600	137102962500	297000	297000	297000	297000	0
38	20240621	201500	137102962500	297000	297000	297000	297000	0
39	20240621	201400	137102962500	297000	297000	297000	297000	0
40	20240621	201300	137102962500	297000	297000	297000	297000	0
41	20240621	201200	137102962500	297000	297000	297000	297000	0
42	20240621	201100	137102962500	297000	297000	297000	297000	0
43	20240621	201000	137102962500	297000	297000	297000	297000	0
44	20240621	200900	137102962500	297000	297000	297000	297000	0
45	20240621	200800	137102962500	297000	297000	297000	297000	0
46	20240621	200700	137102962500	297000	297000	297000	297000	0
47	20240621	200600	137102962500	297000	297000	297000	297000	0
48	20240621	200500	137102962500	297000	297000	297000	297000	0
49	20240621	200400	137102962500	297000	297000	297000	297000	0
50	20240621	200300	137102962500	297000	297000	297000	297000	0
51	20240621	200200	137102962500	297000	297000	297000	297000	0
52	20240621	200100	137102962500	297000	297000	297000	297000	0
53	20240621	200000	137102962500	297000	297000	297000	297000	0
54	20240621	195900	137102962500	297000	297000	297000	297000	0
55	20240621	195800	137102962500	297000	297000	297000	297000	0
56	20240621	195700	137102962500	297000	297000	297000	297000	0
57	20240621	195600	137102962500	297000	297000	297000	297000	0
58	20240621	195500	137102962500	297000	297000	297000	297000	0
59	20240621	195400	137102962500	297000	297000	297000	297000	0
60	20240621	195300	137102962500	297000	297000	297000	297000	0
61	20240621	195200	137102962500	297000	297000	297000	297000	0
62	20240621	195100	137102962500	297000	297000	297000	297000	291130
63	20240621	195000	137102962500	297000	297000	297000	297000	0
64	20240621	194900	137102962500	297000	297000	297000	297000	0
65	20240621	194800	137102962500	297000	297000	297000	297000	0
66	20240621	194700	137102962500	297000	297000	297000	297000	0
67	20240621	194600	137102962500	297000	297000	297000	297000	0
68	20240621	194500	137102962500	297000	297000	297000	297000	0
69	20240621	194400	137102962500	297000	297000	297000	297000	0
70	20240621	194300	137102962500	297000	297000	297000	297000	0
71	20240621	194200	137102962500	297000	297000	297000	297000	0
72	20240621	194100	137102962500	297000	297000	297000	297000	0
73	20240621	194000	137102962500	297000	297000	297000	297000	0
74	20240621	193900	137102962500	297000	297000	297000	297000	0
75	20240621	193800	137102962500	297000	297000	297000	297000	0
76	20240621	193700	137102962500	297000	297000	297000	297000	0
77	20240621	193600	137102962500	297000	297000	297000	297000	0
78	20240621	193500	137102962500	297000	297000	297000	297000	0
79	20240621	193400	137102962500	297000	297000	297000	297000	0
80	20240621	193300	137102962500	297000	297000	297000	297000	0
81	20240621	193200	137102962500	297000	297000	297000	297000	0
82	20240621	193100	137102962500	297000	297000	297000	297000	0
83	20240621	193000	137102962500	297000	297000	297000	297000	0
84	20240621	192900	137102962500	297000	297000	297000	297000	0
85	20240621	192800	137102962500	297000	297000	297000	297000	0
86	20240621	192700	137102962500	297000	297000	297000	297000	0
87	20240621	192600	137102962500	297000	297000	297000	297000	0
88	20240621	192500	137102962500	297000	297000	297000	297000	0
89	20240621	192400	137102962500	297000	297000	297000	297000	0
90	20240621	192300	137102962500	297000	297000	297000	297000	0
91	20240621	192200	137102962500	297000	297000	297000	297000	0
92	20240621	192100	137102962500	297000	297000	297000	297000	291130
93	20240621	192000	137102962500	297000	297000	297000	297000	0
94	20240621	191900	137102962500	297000	297000	297000	297000	0
95	20240621	191800	137102962500	297000	297000	297000	297000	0
96	20240621	191700	137102962500	297000	297000	297000	297000	0
97	20240621	191600	137102962500	297000	297000	297000	297000	0
98	20240621	191500	137102962500	297000	297000	297000	297000	0
99	20240621	191400	137102962500	297000	297000	297000	297000	0
100	20240621	191300	137102962500	297000	297000	297000	297000	0
101	20240621	191200	137102962500	297000	297000	297000	297000	0
102	20240621	191100	137102962500	297000	297000	297000	297000	0
103	20240621	191000	137102962500	297000	297000	297000	297000	0
104	20240621	190900	137102962500	297000	297000	297000	297000	0
105	20240621	190800	137102962500	297000	297000	297000	297000	0
106	20240621	190700	137102962500	297000	297000	297000	297000	0
107	20240621	190600	137102962500	297000	297000	297000	297000	0
108	20240621	190500	137102962500	297000	297000	297000	297000	0
109	20240621	190400	137102962500	297000	297000	297000	297000	0
110	20240621	190300	137102962500	297000	297000	297000	297000	0
111	20240621	190200	137102962500	297000	297000	297000	297000	0
112	20240621	190100	137102962500	297000	297000	297000	297000	0
113	20240621	190000	137102962500	297000	297000	297000	297000	0
114	20240621	185900	137102962500	297000	297000	297000	297000	0
115	20240621	185800	137102962500	297000	297000	297000	297000	0
116	20240621	185700	137102962500	297000	297000	297000	297000	0
117	20240621	185600	137102962500	297000	297000	297000	297000	0
118	20240621	185500	137102962500	297000	297000	297000	297000	0
119	20240621	185400	137102962500	297000	297000	297000	297000	0
120	20240621	185300	137102962500	297000	297000	297000	297000	0
121	20240621	185200	137102962500	297000	297000	297000	297000	0
122	20240621	185100	137102962500	297000	297000	297000	297000	291130
123	20240621	185000	137102962500	297000	297000	297000	297000	0
124	20240621	184900	137102962500	297000	297000	297000	297000	0
125	20240621	184800	137102962500	297000	297000	297000	297000	0
126	20240621	184700	137102962500	297000	297000	297000	297000	0
127	20240621	184600	137102962500	297000	297000	297000	297000	0
128	20240621	184500	137102962500	297000	297000	297000	297000	0
129	20240621	184400	137102962500	297000	297000	297000	297000	0
130	20240621	184300	137102962500	297000	297000	297000	297000	0
131	20240621	184200	137102962500	297000	297000	297000	297000	0
132	20240621	184100	137102962500	297000	297000	297000	297000	0
133	20240621	184000	137102962500	297000	297000	297000	297000	0
134	20240621	183900	137102962500	297000	297000	297000	297000	0
135	20240621	183800	137102962500	297000	297000	297000	297000	0
136	20240621	183700	137102962500	297000	297000	297000	297000	0
137	20240621	183600	137102962500	297000	297000	297000	297000	0
138	20240621	183500	137102962500	297000	297000	297000	297000	0
139	20240621	183400	137102962500	297000	297000	297000	297000	0
140	20240621	183300	137102962500	297000	297000	297000	297000	0
141	20240621	183200	137102962500	297000	297000	297000	297000	0
142	20240621	183100	137102962500	297000	297000	297000	297000	0
143	20240621	183000	137102962500	297000	297000	297000	297000	0
144	20240621	182900	137102962500	297000	297000	297000	297000	0
145	20240621	182800	137102962500	297000	297000	297000	297000	0
146	20240621	182700	137102962500	297000	297000	297000	297000	0
147	20240621	182600	137102962500	297000	297000	297000	297000	0
148	20240621	182500	137102962500	297000	297000	297000	297000	0
149	20240621	182400	137102962500	297000	297000	297000	297000	0
150	20240621	182300	137102962500	297000	297000	297000	297000	0
151	20240621	182200	137102962500	297000	297000	297000	297000	0
152	20240621	182100	137102962500	297000	297000	297000	297000	291130
153	20240621	182000	137102962500	297000	297000	297000	297000	0
154	20240621	181900	137102962500	297000	297000	297000	297000	0
155	20240621	181800	137102962500	297000	297000	297000	297000	0
156	20240621	181700	137102962500	297000	297000	297000	297000	0
157	20240621	181600	137102962500	297000	297000	297000	297000	0
158	20240621	181500	137102962500	297000	297000	297000	297000	0
159	20240621	181400	137102962500	297000	297000	297000	297000	0
160	20240621	181300	137102962500	297000	297000	297000	297000	0
161	20240621	181200	137102962500	297000	297000	297000	297000	0
162	20240621	181100	137102962500	297000	297000	297000	297000	0
163	20240621	181000	137102962500	297000	297000	297000	297000	0
164	20240621	180900	137102962500	297000	297000	297000	297000	0
165	20240621	180800	137102962500	297000	297000	297000	297000	0
166	20240621	180700	137102962500	297000	297000	297000	297000	0
167	20240621	180600	137102962500	297000	297000	297000	297000	0
168	20240621	180500	137102962500	297000	297000	297000	297000	0
169	20240621	180400	137102962500	297000	297000	297000	297000	0
170	20240621	180300	137102962500	297000	297000	297000	297000	0
171	20240621	180200	137102962500	297000	297000	297000	297000	0
172	20240621	180100	137102962500	297000	297000	297000	297000	0
173	20240621	180000	137102962500	297000	297000	297000	297000	0
174	20240621	175900	137102962500	297000	297000	297000	297000	0
175	20240621	175800	137102962500	297000	297000	297000	297000	0
176	20240621	175700	137102962500	297000	297000	297000	297000	0
177	20240621	175600	137102962500	297000	297000	297000	297000	0
178	20240621	175500	137102962500	297000	297000	297000	297000	0
179	20240621	175400	137102962500	297000	297000	297000	297000	0
180	20240621	175300	137102962500	297000	297000	297000	297000	0
181	20240621	175200	137102962500	297000	297000	297000	297000	0
182	20240621	175100	137102962500	297000	297000	297000	297000	291130
183	20240621	175000	137102962500	297000	297000	297000	297000	0
184	20240621	174900	137102962500	297000	297000	297000	297000	0
185	20240621	174800	137102962500	297000	297000	297000	297000	0
186	20240621	174700	137102962500	297000	297000	297000	297000	0
187	20240621	174600	137102962500	297000	297000	297000	297000	0
188	20240621	174500	137102962500	297000	297000	297000	297000	0
189	20240621	174400	137102962500	297000	297000	297000	297000	0
190	20240621	174300	137102962500	297000	297000	297000	297000	0
191	20240621	174200	137102962500	297000	297000	297000	297000	0
192	20240621	174100	137102962500	297000	297000	297000	297000	0
193	20240621	174000	137102962500	297000	297000	297000	297000	0
194	20240621	173900	137102962500	297000	297000	297000	297000	0
195	20240621	173800	137102962500	297000	297000	297000	297000	0
196	20240621	173700	137102962500	297000	297000	297000	297000	0
197	20240621	173600	137102962500	297000	297000	297000	297000	0
198	20240621	173500	137102962500	297000	297000	297000	297000	0
199	20240621	173400	137102962500	297000	297000	297000	297000	0
200	20240621	173300	137102962500	297000	297000	297000	297000	0
201	20240621	173200	137102962500	297000	297000	297000	297000	0
202	20240621	173100	137102962500	297000	297000	297000	297000	0
203	20240621	173000	137102962500	297000	297000	297000	297000	0
204	20240621	172900	137102962500	297000	297000	297000	297000	0
205	20240621	172800	137102962500	297000	297000	297000	297000	0
206	20240621	172700	137102962500	297000	297000	297000	297000	0
207	20240621	172600	137102962500	297000	297000	297000	297000	0
208	20240621	172500	137102962500	297000	297000	297000	297000	0
209	20240621	172400	137102962500	297000	297000	297000	297000	0
210	20240621	172300	137102962500	297000	297000	297000	297000	0
211	20240621	172200	137102962500	297000	297000	297000	297000	0
212	20240621	172100	137102962500	297000	297000	297000	297000	291130
213	20240621	172000	137102962500	297000	297000	297000	297000	0
214	20240621	171900	137102962500	297000	297000	297000	297000	0
215	20240621	171800	137102962500	297000	297000	297000	297000	0
216	20240621	171700	137102962500	297000	297000	297000	297000	0
217	20240621	171600	137102962500	297000	297000	297000	297000	0
218	20240621	171500	137102962500	297000	297000	297000	297000	0
219	20240621	171400	137102962500	297000	297000	297000	297000	0
220	20240621	171300	137102962500	297000	297000	297000	297000	0
221	20240621	171200	137102962500	297000	297000	297000	297000	0
222	20240621	171100	137102962500	297000	297000	297000	297000	0
223	20240621	171000	137102962500	297000	297000	297000	297000	0
224	20240621	170900	137102962500	297000	297000	297000	297000	0
225	20240621	170800	137102962500	297000	297000	297000	297000	0
226	20240621	170700	137102962500	297000	297000	297000	297000	0
227	20240621	170600	137102962500	297000	297000	297000	297000	0
228	20240621	170500	137102962500	297000	297000	297000	297000	0
229	20240621	170400	137102962500	297000	297000	297000	297000	0
230	20240621	170300	137102962500	297000	297000	297000	297000	0
231	20240621	170200	137102962500	297000	297000	297000	297000	0
232	20240621	170100	137102962500	297000	297000	297000	297000	0
233	20240621	170000	137102962500	297000	297000	297000	297000	0
234	20240621	165900	137102962500	297000	297000	297000	297000	0
235	20240621	165800	137102962500	297000	297000	297000	297000	0
236	20240621	165700	137102962500	297000	297000	297000	297000	0
237	20240621	165600	137102962500	297000	297000	297000	297000	0
238	20240621	165500	137102962500	297000	297000	297000	297000	0
239	20240621	165400	137102962500	297000	297000	297000	297000	0
240	20240621	165300	137102962500	297000	297000	297000	297000	0
241	20240621	165200	137102962500	297000	297000	297000	297000	0
242	20240621	165100	137102962500	297000	297000	297000	297000	291130
243	20240621	165000	137102962500	297000	297000	297000	297000	0
244	20240621	164900	137102962500	297000	297000	297000	297000	0
245	20240621	164800	137102962500	297000	297000	297000	297000	0
246	20240621	164700	137102962500	297000	297000	297000	297000	0
247	20240621	164600	137102962500	297000	297000	297000	297000	0
248	20240621	164500	137102962500	297000	297000	297000	297000	0
249	20240621	164400	137102962500	297000	297000	297000	297000	0
250	20240621	164300	137102962500	297000	297000	297000	297000	0
251	20240621	164200	137102962500	297000	297000	297000	297000	0
252	20240621	164100	137102962500	297000	297000	297000	297000	0
253	20240621	164000	137102962500	297000	297000	297000	297000	0
254	20240621	163900	137102962500	297000	297000	297000	297000	0
255	20240621	163800	137102962500	297000	297000	297000	297000	0
256	20240621	163700	137102962500	297000	297000	297000	297000	0
257	20240621	163600	137102962500	297000	297000	297000	297000	0
258	20240621	163500	137102962500	297000	297000	297000	297000	0
259	20240621	163400	137102962500	297000	297000	297000	297000	0
260	20240621	163300	137102962500	297000	297000	297000	297000	0
261	20240621	163200	137102962500	297000	297000	297000	297000	0
262	20240621	163100	137102962500	297000	297000	297000	297000	0
263	20240621	163000	137102962500	297000	297000	297000	297000	0
264	20240621	162900	137102962500	297000	297000	297000	297000	0
265	20240621	162800	137102962500	297000	297000	297000	297000	0
266	20240621	162700	137102962500	297000	297000	297000	297000	0
267	20240621	162600	137102962500	297000	297000	297000	297000	0
268	20240621	162500	137102962500	297000	297000	297000	297000	0
269	20240621	162400	137102962500	297000	297000	297000	297000	0
270	20240621	162300	137102962500	297000	297000	297000	297000	0
271	20240621	162200	137102962500	297000	297000	297000	297000	0
272	20240621	162100	137102962500	297000	297000	297000	297000	291130
273	20240621	162000	137102962500	297000	297000	297000	297000	0
274	20240621	161900	137102962500	297000	297000	297000	297000	0
275	20240621	161800	137102962500	297000	297000	297000	297000	0
276	20240621	161700	137102962500	297000	297000	297000	297000	0
277	20240621	161600	137102962500	297000	297000	297000	297000	0
278	20240621	161500	137102962500	297000	297000	297000	297000	0
279	20240621	161400	137102962500	297000	297000	297000	297000	0
280	20240621	161300	137102962500	297000	297000	297000	297000	0
281	20240621	161200	137102962500	297000	297000	297000	297000	0
282	20240621	161100	137102962500	297000	297000	297000	297000	0
283	20240621	161000	137102962500	297000	297000	297000	297000	0
284	20240621	160900	137102962500	297000	297000	297000	297000	0
285	20240621	160800	137102962500	297000	297000	297000	297000	0
286	20240621	160700	137102962500	297000	297000	297000	297000	0
287	20240621	160600	137102962500	297000	297000	297000	297000	0
288	20240621	160500	137102962500	297000	297000	297000	297000	0
289	20240621	160400	137102962500	297000	297000	297000	297000	0
290	20240621	160300	137102962500	297000	297000	297000	297000	0
291	20240621	160200	137102962500	297000	297000	297000	297000	0
292	20240621	160100	137102962500	297000	297000	297000	297000	0
293	20240621	160000	137102962500	297000	297000	297000	297000	0
294	20240621	155900	137102962500	297000	297000	297000	297000	0
295	20240621	155800	137102962500	297000	297000	297000	297000	0
296	20240621	155700	137102962500	297000	297000	297000	297000	0
297	20240621	155600	137102962500	297000	297000	297000	297000	0
298	20240621	155500	137102962500	297000	297000	297000	297000	0
299	20240621	155400	137102962500	297000	297000	297000	297000	0
300	20240621	155300	137102962500	297000	297000	297000	297000	0
301	20240621	155200	137102962500	297000	297000	297000	297000	0
302	20240621	155100	137102962500	297000	297000	297000	297000	291130
303	20240621	155000	137102962500	297000	297000	297000	297000	0
304	20240621	154900	137102962500	297000	297000	297000	297000	0
305	20240621	154800	137102962500	297000	297000	297000	297000	0
306	20240621	154700	137102962500	297000	297000	297000	297000	0
307	20240621	154600	137102962500	297000	297000	297000	297000	0
308	20240621	154500	137102962500	297000	297000	297000	297000	0
309	20240621	154400	137102962500	297000	297000	297000	297000	0
310	20240621	154300	137102962500	297000	297000	297000	297000	0
311	20240621	154200	137102962500	297000	297000	297000	297000	0
312	20240621	154100	137102962500	297000	297000	297000	297000	0
313	20240621	154000	137102962500	297000	297000	297000	297000	0
314	20240621	153900	137102962500	297000	297000	297000	297000	0
315	20240621	153800	137102962500	297000	297000	297000	297000	0
316	20240621	153700	137102962500	297000	297000	297000	297000	0
317	20240621	153600	137102962500	297000	297000	297000	297000	0
318	20240621	153500	137102962500	297000	297000	297000	297000	0
319	20240621	153400	137102962500	297000	297000	297000	297000	0
320	20240621	153300	137102962500	297000	297000	297000	297000	0
321	20240621	153200	137102962500	297000	297000	297000	297000	0
322	20240621	153100	137102962500	297000	297000	297000	297000	0
323	20240621	153000	137102962500	297000	297000	297000	297000	291130
324	20240621	152900	50637352500	294500	294500	294500	294500	0
325	20240621	152800	50637352500	294500	294500	294500	294500	0
326	20240621	152700	50637352500	294500	294500	294500	294500	0
327	20240621	152600	50637352500	294500	294500	294500	294500	0
328	20240621	152500	50637352500	294500	294500	294500	294500	0
329	20240621	152400	50637352500	294500	294500	294500	294500	0
330	20240621	152300	50637352500	294500	294500	294500	294500	0
331	20240621	152200	50637352500	294500	294500	294500	294500	0
332	20240621	152100	50637352500	294500	294500	294500	294500	0
333	20240621	152000	50637352500	294500	294500	294500	294500	0
334	20240621	151900	50637352500	294500	293500	294500	293500	2716
335	20240621	151800	49838401500	294000	293500	294500	293500	3132
336	20240621	151700	48917872500	293500	293000	293500	293000	351
337	20240621	151600	48814930500	293000	293500	293500	293000	320
338	20240621	151500	48721065500	293500	293000	294000	293000	453
339	20240621	151400	48588169000	293000	293500	294000	293000	1829
340	20240621	151300	48051325000	293500	293500	294000	293500	976
341	20240621	151200	47764784500	293500	293000	293500	293000	1129
342	20240621	151100	47433799500	293000	293000	293500	293000	1232
343	20240621	151000	47072530500	293000	293500	294000	293000	2310
344	20240621	150900	46395128000	293500	293000	294000	292500	2287
345	20240621	150800	45724942500	293500	293500	293500	293000	228
346	20240621	150700	45658084500	293500	293500	293500	293000	174
347	20240621	150600	45607072000	293500	293500	294000	293000	325
348	20240621	150500	45511739000	293500	293000	294000	292500	2273
349	20240621	150400	44844685000	292500	293000	293500	292500	258
350	20240621	150300	44769098500	293000	293500	293500	292000	2057
351	20240621	150200	44166754500	293000	292000	293500	292000	660
352	20240621	150100	43973447000	292500	292500	293000	292000	1443
353	20240621	150000	43551285000	292500	292000	292500	291500	962
354	20240621	145900	43270333500	292000	292500	292500	291500	1225
355	20240621	145800	42912667000	292500	292500	292500	292000	162
356	20240621	145700	42865291500	292000	292000	292500	292000	145
357	20240621	145600	42822913000	292500	292500	293000	292000	607
358	20240621	145500	42645426500	292500	292000	292500	292000	80
359	20240621	145400	42622031500	292000	293000	293000	292000	583
360	20240621	145300	42451557500	293000	292500	293000	292500	90
361	20240621	145200	42425207500	293000	292500	293500	292500	108
362	20240621	145100	42393556500	292500	292500	293500	292000	5624
363	20240621	145000	40746447000	292000	292000	292500	291500	644
364	20240621	144900	40558167500	291500	292000	292500	291500	1708
365	20240621	144800	40059338500	291500	292500	292500	291500	99
366	20240621	144700	40030416000	291500	291500	292500	291500	1471
367	20240621	144600	39600895000	292000	291500	292000	291000	135
368	20240621	144500	39561497500	292000	293000	293000	291000	3233
369	20240621	144400	38618600500	292000	292000	293000	292000	1093
370	20240621	144300	38298923000	292000	292500	292500	291500	90
371	20240621	144200	38272607500	292500	292000	292500	291500	197
372	20240621	144100	38215054500	292000	292000	292500	291500	131
373	20240621	144000	38176793000	291500	291500	292500	291000	1514
374	20240621	143900	37735287500	291000	291500	292500	291000	1865
375	20240621	143800	37191754500	292500	292500	292500	291500	1881
376	20240621	143700	36642506500	292000	292000	292500	292000	142
377	20240621	143600	36600987000	292000	292000	292500	292000	234
378	20240621	143500	36532590500	292000	292500	292500	292000	121
379	20240621	143400	36497223000	292500	292000	292500	292000	185
380	20240621	143300	36443130000	292500	292500	293000	292000	209
381	20240621	143200	36382050000	292500	292000	293000	292000	206
382	20240621	143100	36321754000	292500	291500	293000	291500	700
383	20240621	143000	36117325000	292000	292000	293000	291500	2279
384	20240621	142900	35451507000	291500	291500	292000	291500	531
385	20240621	142800	35296663000	291500	292500	293000	291500	472
386	20240621	142700	35158790500	292500	293500	293500	292000	5078
387	20240621	142600	33672808000	293500	293000	293500	293000	113
388	20240621	142500	33639646500	293000	293500	293500	293000	237
389	20240621	142400	33570148000	293500	293500	293500	293000	94
390	20240621	142300	33542570000	293500	293500	293500	293000	114
391	20240621	142200	33509117000	293500	293500	293500	293000	473
392	20240621	142100	33370308000	293500	293500	293500	293000	111
393	20240621	142000	33337741000	293000	293000	293500	293000	80
394	20240621	141900	33314268000	293500	293000	293500	293000	454
395	20240621	141800	33181135500	293500	293000	293500	293000	352
396	20240621	141700	33077882000	293000	293500	293500	293000	121
397	20240621	141600	33042379500	293000	293500	293500	293000	175
398	20240621	141500	32991068000	293000	293500	293500	293000	94
399	20240621	141400	32963510000	293500	293500	293500	293000	273
400	20240621	141300	32883403500	293000	293500	293500	293000	273
401	20240621	141200	32803361000	293000	293500	293500	293000	123
402	20240621	141100	32767282000	293500	293000	293500	293000	135
403	20240621	141000	32727680000	293000	293000	293500	293000	212
404	20240621	140900	32665529000	293000	293500	293500	293000	735
405	20240621	140800	32450126000	293500	293500	293500	293000	144
406	20240621	140700	32407889000	293500	293500	294000	293000	651
407	20240621	140600	32216827000	294000	293500	294000	293500	251
408	20240621	140500	32143093500	293500	294000	294000	293500	378
409	20240621	140400	32032097500	294000	294000	294000	293500	118
410	20240621	140300	31997416000	294000	293500	294000	293000	174
411	20240621	140200	31946334000	293500	293500	293500	293000	347
412	20240621	140100	31844503000	293500	293500	293500	293000	40
413	20240621	140000	31832768000	293000	293500	293500	293000	137
414	20240621	135900	31792567500	293500	293000	293500	293000	415
415	20240621	135800	31670918500	292500	293000	293000	292500	84
416	20240621	135700	31646314500	293000	293500	293500	292500	817
417	20240621	135600	31406937000	293500	293500	293500	293000	731
418	20240621	135500	31192690500	293500	293000	293500	293000	74
419	20240621	135400	31170985000	293500	292500	293500	292500	920
420	20240621	135300	30901349000	293000	293000	293500	292500	2124
421	20240621	135200	30278954000	293500	293500	293500	293000	182
422	20240621	135100	30225573000	293000	293500	293500	293000	362
423	20240621	135000	30119428000	293000	293000	293500	293000	131
424	20240621	134900	30080993000	293500	293500	293500	293000	95
425	20240621	134800	30053118000	293000	293500	293500	293000	368
426	20240621	134700	29945228000	293000	293500	294000	293000	986
427	20240621	134600	29655814000	293500	293000	293500	293000	215
428	20240621	134500	29592738500	293500	293000	293500	293000	255
429	20240621	134400	29517907500	293500	293500	293500	293000	117
430	20240621	134300	29483577500	293500	293500	293500	293000	114
431	20240621	134200	29450128000	293500	293000	293500	293000	107
432	20240621	134100	29418734000	293500	293500	293500	293000	82
433	20240621	134000	29394678500	293000	293000	293500	293000	102
434	20240621	133900	29364768000	293500	293500	293500	293000	150
435	20240621	133800	29320749500	293500	293500	293500	293000	83
436	20240621	133700	29296404500	293000	293500	293500	293000	147
437	20240621	133600	29253282000	293500	294000	294000	293000	2157
438	20240621	133500	28620530500	294000	294000	294000	293500	63
439	20240621	133400	28602015500	293500	293500	294000	293500	273
440	20240621	133300	28521843000	294000	293500	294000	293500	121
441	20240621	133200	28486289500	294000	294000	294000	293000	1111
442	20240621	133100	28160169500	294000	293500	294000	293000	133
443	20240621	133000	28121127000	293000	293000	293500	293000	273
444	20240621	132900	28041009500	293500	293000	293500	293000	97
445	20240621	132800	28012542000	293500	292500	293500	292500	625
446	20240621	132700	27829455500	292500	293000	293000	292500	149
447	20240621	132600	27785819500	292500	293000	293000	292500	26
448	20240621	132500	27778203500	293000	293000	293000	292500	164
449	20240621	132400	27730179000	293000	293000	293500	292500	222
450	20240621	132300	27665160500	293000	293000	293500	293000	142
451	20240621	132200	27623524500	293500	293500	293500	293000	281
452	20240621	132100	27541145000	293000	293000	293500	293000	421
453	20240621	132000	27417735000	293500	293000	293500	293000	189
454	20240621	131900	27362331500	293000	293000	293500	292500	746
455	20240621	131800	27143681000	293000	292500	293000	292500	464
456	20240621	131700	27007907500	292000	292500	293000	292000	1564
457	20240621	131600	26550585500	293000	293000	293000	292500	126
458	20240621	131500	26513684000	293000	292500	293000	292500	92
459	20240621	131400	26486742500	293000	293000	293000	292500	110
460	20240621	131300	26454545000	293000	293000	293000	292500	176
461	20240621	131200	26403001500	293000	293000	293000	292500	273
462	20240621	131100	26323103000	292500	293500	293500	292500	1172
463	20240621	131000	25979669500	293500	293500	293500	293000	156
464	20240621	130900	25933890000	293000	293500	293500	293000	89
465	20240621	130800	25907782000	293500	293500	293500	293000	137
466	20240621	130700	25867588000	293000	293500	293500	293000	129
467	20240621	130600	25829748500	293500	293500	293500	293000	101
468	20240621	130500	25800132500	293500	293500	293500	293000	252
469	20240621	130400	25726213500	293000	293500	293500	292500	462
470	20240621	130300	25590830500	293000	292500	293500	292500	2693
471	20240621	130200	24801727500	293500	292500	293500	292500	1379
472	20240621	130100	24397592500	293000	293000	293500	292500	182
473	20240621	130000	24344259500	293500	293500	294000	292500	2106
474	20240621	125900	23726662000	293000	293500	293500	293000	302
475	20240621	125800	23638087000	293500	293500	293500	293000	211
476	20240621	125700	23576160000	293500	293500	293500	293000	191
477	20240621	125600	23520103500	293500	293500	293500	293000	172
478	20240621	125500	23469625500	293500	293000	293500	293000	143
479	20240621	125400	23427659500	293500	293500	293500	293000	98
480	20240621	125300	23398898000	293500	293500	293500	293000	112
481	20240621	125200	23366033500	293000	293000	293500	293000	64
482	20240621	125100	23347252000	293500	293500	293500	293000	146
483	20240621	125000	23304403000	293500	293500	293500	293000	169
484	20240621	124900	23254802000	293500	293500	293500	293000	462
485	20240621	124800	23119359500	293500	293500	293500	293000	131
486	20240621	124700	23080914500	293500	293500	293500	293000	166
487	20240621	124600	23032195500	293500	293500	293500	293000	70
488	20240621	124500	23011653000	293500	293500	293500	293000	104
489	20240621	124400	22981130000	293000	293000	293500	293000	104
490	20240621	124300	22950621000	293000	293000	293500	293000	141
491	20240621	124200	22909257500	293500	293000	293500	293000	33
492	20240621	124100	22899581000	293000	292500	293500	292500	136
493	20240621	124000	22859690000	293000	292500	293500	292500	111
494	20240621	123900	22827182000	292500	292500	293000	292000	743
495	20240621	123800	22609704000	292500	292500	292500	292000	108
496	20240621	123700	22578118000	292500	293000	293000	292000	921
497	20240621	123600	22308707000	293000	292500	293000	292500	58
498	20240621	123500	22291716500	293000	293500	293500	292500	1350
499	20240621	123400	21896183500	293500	293500	293500	293000	210
500	20240621	123300	21834556500	293500	293500	293500	293000	113
501	20240621	123200	21801396000	293000	293500	293500	293000	107
502	20240621	123100	21769993000	293500	293500	293500	293000	80
503	20240621	123000	21746516500	293500	294000	294000	293000	267
504	20240621	122900	21668116000	294000	294000	294000	293000	385
505	20240621	122800	21555091000	293000	293500	294000	293000	455
506	20240621	122700	21421518500	293500	293500	293500	293000	153
507	20240621	122600	21376615000	293500	293500	293500	293000	134
508	20240621	122500	21337290500	293500	293500	293500	293000	87
509	20240621	122400	21311758500	293500	293500	293500	293000	191
510	20240621	122300	21255705000	293500	293500	293500	293000	120
511	20240621	122200	21220498000	293500	293500	294000	293000	78
512	20240621	122100	21197611000	293000	293000	294000	293000	337
513	20240621	122000	21098667000	293500	293500	293500	293000	126
514	20240621	121900	21061688500	293500	293500	294000	293000	175
515	20240621	121800	21010316000	293500	293500	294000	293000	181
516	20240621	121700	20957161000	293500	293500	294000	293000	735
517	20240621	121600	20741399500	293500	293500	293500	293000	102
518	20240621	121500	20711475000	293500	293500	293500	293000	132
519	20240621	121400	20672746000	293000	293500	294000	293000	649
520	20240621	121300	20482255500	293500	293500	294000	293500	64
521	20240621	121200	20463454500	294000	294000	294500	293500	925
522	20240621	121100	20191568000	294000	294500	294500	294000	82
523	20240621	121000	20167431000	294000	294000	294500	294000	113
524	20240621	120900	20134157500	294500	294500	294500	294000	110
525	20240621	120800	20101768000	294500	294500	294500	294000	104
526	20240621	120700	20071153000	294500	294500	294500	294000	96
527	20240621	120600	20042894500	294500	294500	294500	294000	160
528	20240621	120500	19995787000	294500	294000	294500	294000	94
529	20240621	120400	19968139000	294500	294000	294500	293500	297
530	20240621	120300	19880750500	294000	294500	294500	293500	201
531	20240621	120200	19821645500	294000	294000	294500	294000	96
532	20240621	120100	19793389500	294500	294500	294500	293500	289
533	20240621	120000	19708380000	294500	294500	294500	294000	118
534	20240621	115900	19673645000	294500	294500	294500	293500	108
535	20240621	115800	19641878000	294000	294000	294500	293500	309
536	20240621	115700	19551005500	293500	294000	294000	293500	240
537	20240621	115600	19480449500	294000	293500	294000	293500	115
538	20240621	115500	19446641500	293500	293500	294000	293500	105
539	20240621	115400	19415774000	294000	294000	294000	293500	146
540	20240621	115300	19372863000	294000	294000	294000	293500	86
541	20240621	115200	19347579500	293500	293500	294000	293000	331
542	20240621	115100	19250385500	293500	293500	293500	293000	68
543	20240621	115000	19230428500	293500	293000	293500	293000	76
544	20240621	114900	19208130000	293500	293500	293500	293500	133
545	20240621	114800	19169094500	293000	293500	293500	293000	77
546	20240621	114700	19146497500	293500	293000	293500	293000	949
547	20240621	114600	18868379500	293500	293000	293500	292500	1123
548	20240621	114500	18539326000	293500	293500	293500	293000	56
549	20240621	114400	18522892500	293500	293000	293500	293000	56
550	20240621	114300	18506458500	293500	293500	293500	293000	147
551	20240621	114200	18463347000	293500	294000	294000	293000	397
552	20240621	114100	18346837000	294000	294500	294500	293500	334
553	20240621	114000	18248711500	294500	294000	294500	294000	157
554	20240621	113900	18202504500	294500	293500	294500	293500	170
555	20240621	113800	18152519500	293500	294500	294500	293500	210
556	20240621	113700	18090797500	294500	294000	294500	293500	329
557	20240621	113600	17994076000	294000	294500	294500	294000	149
558	20240621	113500	17950202500	294000	294500	295000	294000	566
559	20240621	113400	17783668000	294500	294500	294500	294000	166
560	20240621	113300	17734783000	294500	294000	294500	294000	54
561	20240621	113200	17718885000	294500	294500	294500	294000	87
562	20240621	113100	17693269000	294500	294000	294500	294000	57
563	20240621	113000	17676483500	294500	294000	294500	293500	223
564	20240621	112900	17610888000	294500	294000	294500	294000	90
565	20240621	112800	17584414000	293500	294000	294000	293500	67
566	20240621	112700	17564717500	294000	294500	294500	293500	127
567	20240621	112600	17527407000	294000	294500	294500	294000	856
568	20240621	112500	17275585500	294500	294000	294500	294000	81
569	20240621	112400	17251737500	294500	294000	294500	294000	201
570	20240621	112300	17192604000	294500	294500	294500	294000	102
571	20240621	112200	17162566000	294500	294500	295000	294000	459
572	20240621	112100	17027354500	294000	294500	294500	294000	125
573	20240621	112000	16990574000	295000	294500	295000	294000	111
574	20240621	111900	16957881500	294000	294500	295000	294000	332
575	20240621	111800	16860131000	294000	294500	294500	294000	220
576	20240621	111700	16795368500	294000	294500	294500	294000	94
577	20240621	111600	16767690500	294500	294000	294500	294000	101
578	20240621	111500	16737961500	294500	294500	294500	294000	347
579	20240621	111400	16635903000	294500	294000	294500	294000	336
580	20240621	111300	16537056000	294500	294500	295000	294000	1027
581	20240621	111200	16234575500	294500	295000	295000	294000	276
582	20240621	111100	16153277500	295000	295000	295000	294500	193
583	20240621	111000	16096350000	295000	294000	295000	294000	139
584	20240621	110900	16055395000	294000	295000	295000	294000	416
585	20240621	110800	15932847000	295000	295000	295000	294500	186
586	20240621	110700	15878022000	295000	295000	295000	294500	152
587	20240621	110600	15833218500	294500	295000	295000	294500	162
588	20240621	110500	15785480500	295000	295000	295000	294500	145
589	20240621	110400	15742728500	294500	295000	295000	294500	173
590	20240621	110300	15691741000	294500	295000	295000	294500	729
591	20240621	110200	15476934000	295000	294500	295000	294500	73
592	20240621	110100	15455402500	295000	295000	295000	294500	416
593	20240621	110000	15332826500	294500	295000	295000	294500	304
594	20240621	105900	15243253000	294500	294500	295000	294500	179
595	20240621	105800	15190481500	294500	294500	294500	294000	313
596	20240621	105700	15098308500	294000	294500	294500	294000	105
597	20240621	105600	15067394000	294500	294500	294500	294000	147
598	20240621	105500	15024127000	294500	294000	294500	294000	116
599	20240621	105400	14989987000	294000	294000	294500	294000	108
600	20240621	105300	14958183500	294500	294000	294500	293500	120
601	20240621	105200	14922880000	293500	294000	294000	293500	14
602	20240621	105100	14918765500	294000	293500	294000	293500	173
603	20240621	105000	14867927500	294000	294500	294500	293500	57
604	20240621	104900	14851169000	294000	294000	294500	293500	169
605	20240621	104800	14801466500	294000	294000	294000	293500	143
606	20240621	104700	14759425500	294000	293500	294500	293000	1641
607	20240621	104600	14277775500	293500	294000	294500	293500	989
608	20240621	104500	13987409000	294000	294500	295000	294000	1222
609	20240621	104400	13627948500	295000	295000	295000	294500	151
610	20240621	104300	13583461000	294500	294500	295000	294500	531
611	20240621	104200	13426921000	295000	294500	295500	294500	161
612	20240621	104100	13379445000	295000	295500	295500	295000	219
613	20240621	104000	13314824500	295000	295000	295500	295000	76
614	20240621	103900	13292375500	295000	295000	295500	295000	140
615	20240621	103800	13251016000	295000	294500	295500	294500	247
616	20240621	103700	13178152500	294500	295000	295000	294500	190
617	20240621	103600	13122105000	295000	294500	295000	294500	144
618	20240621	103500	13079663500	294500	295000	295000	294500	514
619	20240621	103400	12928216000	295000	295500	295500	294500	1659
620	20240621	103300	12438817000	295000	295500	295500	295000	112
621	20240621	103200	12405724000	295500	295500	295500	295000	46
622	20240621	103100	12392136000	295000	295500	295500	295000	88
623	20240621	103000	12366133500	295500	295500	295500	295000	92
624	20240621	102900	12338978500	295500	295500	295500	295000	55
625	20240621	102800	12322728000	295500	295500	295500	295000	154
626	20240621	102700	12277221500	295500	295000	295500	295000	214
627	20240621	102600	12214073000	295000	295500	295500	295000	53
628	20240621	102500	12198435500	295500	294500	295500	294500	179
629	20240621	102400	12145629500	295000	295000	295500	294500	2270
630	20240621	102300	11476027000	295000	295000	295000	294500	180
631	20240621	102200	11422945500	295000	294500	295000	294500	119
632	20240621	102100	11387848000	294500	295000	295000	294500	106
633	20240621	102000	11356579500	295000	295000	295000	294500	224
634	20240621	101900	11290501500	295500	294500	295500	294500	717
635	20240621	101800	11078999500	294500	295000	295500	294500	745
636	20240621	101700	10859222000	294500	295000	295000	294500	138
637	20240621	101600	10818529500	295000	295000	295500	294500	750
638	20240621	101500	10597304000	294500	294500	295000	294500	106
639	20240621	101400	10566068000	294500	294500	295000	294500	475
640	20240621	101300	10426176000	295000	295000	295000	294500	598
641	20240621	101200	10249776000	295000	295000	295500	294500	1630
642	20240621	101100	9768915000	295000	295500	296000	294500	1904
643	20240621	101000	9207152000	295500	294500	295500	294500	2604
644	20240621	100900	8438844000	294500	294000	294500	294000	159
645	20240621	100800	8392051000	294000	294500	294500	294000	28
646	20240621	100700	8383810000	294500	294500	294500	294000	130
647	20240621	100600	8345533000	294500	294500	294500	294000	16
648	20240621	100500	8340824000	294500	294500	294500	294000	170
649	20240621	100400	8290772000	294500	294500	294500	294000	125
650	20240621	100300	8253972000	294000	294000	294500	294000	86
651	20240621	100200	8228657000	294000	294500	294500	294000	790
652	20240621	100100	7996351000	294500	294000	294500	294000	91
653	20240621	100000	7969554000	294000	294500	294500	294000	340
654	20240621	095900	7869436500	295000	295000	295000	294000	737
655	20240621	095800	7652390500	295000	294000	295000	294000	856
656	20240621	095700	7400240000	294500	294500	294500	294000	262
657	20240621	095600	7323083500	294500	294000	294500	294000	691
658	20240621	095500	7119918500	293500	294000	294000	293500	48
659	20240621	095400	7105822000	294000	294000	294000	293500	80
660	20240621	095300	7082306500	294000	294000	294000	293500	123
661	20240621	095200	7046155000	294000	294000	294000	293500	85
662	20240621	095100	7021181000	293500	294000	294000	293500	110
663	20240621	095000	6988874500	294000	294000	294000	293500	94
664	20240621	094900	6961240000	293500	293500	294000	293500	116
665	20240621	094800	6927162500	294000	294000	294000	293500	276
666	20240621	094700	6846071000	294000	293500	294000	293500	137
667	20240621	094600	6805802500	294000	293500	294000	293500	107
668	20240621	094500	6774346000	293500	294000	294000	293500	77
669	20240621	094400	6751709500	293500	293000	293500	292500	957
670	20240621	094300	6471115000	293000	292500	293000	292500	257
671	20240621	094200	6395916000	293000	293000	293000	292500	213
672	20240621	094100	6333517500	292500	292500	293000	292500	82
673	20240621	094000	6309499000	292500	293000	293000	292500	31
674	20240621	093900	6300424500	292500	293000	293500	292500	1245
675	20240621	093800	5936103500	293500	292500	293500	292000	640
676	20240621	093700	5748458000	292000	292500	292500	292000	267
677	20240621	093600	5670467000	292500	292500	292500	292000	140
678	20240621	093500	5629539500	292500	292500	293000	292000	176
679	20240621	093400	5578114000	292000	293000	293000	291500	917
680	20240621	093300	5309907000	292500	292500	293000	292500	387
681	20240621	093200	5196623500	292500	291500	292500	291000	421
682	20240621	093100	5073693000	291500	291000	292000	291000	59
683	20240621	093000	5056504500	291000	291000	291500	291000	256
684	20240621	092900	4981911000	291000	291000	291000	291000	77
685	20240621	092800	4959504000	291000	290500	291000	290500	249
686	20240621	092700	4887062500	290500	290000	290500	290000	453
687	20240621	092600	4755481500	290000	291000	291000	290000	582
688	20240621	092500	4586337500	291000	291000	291000	290500	622
689	20240621	092400	4405345500	291000	291000	291500	291000	219
690	20240621	092300	4341592000	291000	291500	292000	291000	250
691	20240621	092200	4268713000	291000	291000	291500	291000	185
692	20240621	092100	4214877000	291000	291500	291500	291000	159
693	20240621	092000	4168581500	291500	290500	291500	290500	184
694	20240621	091900	4115042000	290500	291000	291000	290500	103
695	20240621	091800	4085096500	290500	290500	291000	290500	351
696	20240621	091700	3983002500	291000	291000	291000	290500	595
697	20240621	091600	3809862000	291000	291000	291500	291000	78
698	20240621	091500	3787150500	291000	291000	291000	290500	259
699	20240621	091400	3711838500	290500	291500	291500	290500	284
700	20240621	091300	3629204500	291000	291500	291500	291000	560
701	20240621	091200	3466174500	291000	292000	292000	290500	488
702	20240621	091100	3324004500	291500	291500	292000	291000	322
703	20240621	091000	3230225500	291000	293000	293000	291000	952
704	20240621	090900	2952634000	291500	293000	293000	291500	1052
705	20240621	090800	2645229500	293000	293000	293000	292000	580
706	20240621	090700	2475531500	292500	293500	293500	292500	509
707	20240621	090600	2326383500	293000	293500	293500	293000	287
708	20240621	090500	2242255000	293500	294000	294500	293500	613
709	20240621	090400	2062120000	294000	292500	294000	292000	792
710	20240621	090300	1830020500	292500	293000	293000	292000	358
711	20240621	090200	1725294500	292500	290500	293000	290000	760
712	20240621	090100	1503587500	290000	292000	292000	290000	1746
713	20240621	090000	994852000	290500	293000	294500	290000	3381