KissMeData/034730/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	191600	99848611400	183300	183300	183300	183300	85861
3	20240613	191500	99848611400	183300	183300	183300	183300	0
4	20240613	191400	99848611400	183300	183300	183300	183300	0
5	20240613	191300	99848611400	183300	183300	183300	183300	0
6	20240613	191200	99848611400	183300	183300	183300	183300	0
7	20240613	191100	99848611400	183300	183300	183300	183300	0
8	20240613	191000	99848611400	183300	183300	183300	183300	0
9	20240613	190900	99848611400	183300	183300	183300	183300	0
10	20240613	190800	99848611400	183300	183300	183300	183300	0
11	20240613	190700	99848611400	183300	183300	183300	183300	0
12	20240613	190600	99848611400	183300	183300	183300	183300	0
13	20240613	190500	99848611400	183300	183300	183300	183300	0
14	20240613	190400	99848611400	183300	183300	183300	183300	0
15	20240613	190300	99848611400	183300	183300	183300	183300	0
16	20240613	190200	99848611400	183300	183300	183300	183300	0
17	20240613	190100	99848611400	183300	183300	183300	183300	0
18	20240613	190000	99848611400	183300	183300	183300	183300	0
19	20240613	185900	99848611400	183300	183300	183300	183300	0
20	20240613	185800	99848611400	183300	183300	183300	183300	0
21	20240613	185700	99848611400	183300	183300	183300	183300	0
22	20240613	185600	99848611400	183300	183300	183300	183300	0
23	20240613	185500	99848611400	183300	183300	183300	183300	0
24	20240613	185400	99848611400	183300	183300	183300	183300	0
25	20240613	185300	99848611400	183300	183300	183300	183300	0
26	20240613	185200	99848611400	183300	183300	183300	183300	0
27	20240613	185100	99848611400	183300	183300	183300	183300	0
28	20240613	185000	99848611400	183300	183300	183300	183300	0
29	20240613	184900	99848611400	183300	183300	183300	183300	0
30	20240613	184800	99848611400	183300	183300	183300	183300	0
31	20240613	184700	99848611400	183300	183300	183300	183300	0
32	20240613	184600	99848611400	183300	183300	183300	183300	85861
33	20240613	184500	99848611400	183300	183300	183300	183300	0
34	20240613	184400	99848611400	183300	183300	183300	183300	0
35	20240613	184300	99848611400	183300	183300	183300	183300	0
36	20240613	184200	99848611400	183300	183300	183300	183300	0
37	20240613	184100	99848611400	183300	183300	183300	183300	0
38	20240613	184000	99848611400	183300	183300	183300	183300	0
39	20240613	183900	99848611400	183300	183300	183300	183300	0
40	20240613	183800	99848611400	183300	183300	183300	183300	0
41	20240613	183700	99848611400	183300	183300	183300	183300	0
42	20240613	183600	99848611400	183300	183300	183300	183300	0
43	20240613	183500	99848611400	183300	183300	183300	183300	0
44	20240613	183400	99848611400	183300	183300	183300	183300	0
45	20240613	183300	99848611400	183300	183300	183300	183300	0
46	20240613	183200	99848611400	183300	183300	183300	183300	0
47	20240613	183100	99848611400	183300	183300	183300	183300	0
48	20240613	183000	99848611400	183300	183300	183300	183300	0
49	20240613	182900	99848611400	183300	183300	183300	183300	0
50	20240613	182800	99848611400	183300	183300	183300	183300	0
51	20240613	182700	99848611400	183300	183300	183300	183300	0
52	20240613	182600	99848611400	183300	183300	183300	183300	0
53	20240613	182500	99848611400	183300	183300	183300	183300	0
54	20240613	182400	99848611400	183300	183300	183300	183300	0
55	20240613	182300	99848611400	183300	183300	183300	183300	0
56	20240613	182200	99848611400	183300	183300	183300	183300	0
57	20240613	182100	99848611400	183300	183300	183300	183300	0
58	20240613	182000	99848611400	183300	183300	183300	183300	0
59	20240613	181900	99848611400	183300	183300	183300	183300	0
60	20240613	181800	99848611400	183300	183300	183300	183300	0
61	20240613	181700	99848611400	183300	183300	183300	183300	0
62	20240613	181600	99848611400	183300	183300	183300	183300	85861
63	20240613	181500	99848611400	183300	183300	183300	183300	0
64	20240613	181400	99848611400	183300	183300	183300	183300	0
65	20240613	181300	99848611400	183300	183300	183300	183300	0
66	20240613	181200	99848611400	183300	183300	183300	183300	0
67	20240613	181100	99848611400	183300	183300	183300	183300	0
68	20240613	181000	99848611400	183300	183300	183300	183300	0
69	20240613	180900	99848611400	183300	183300	183300	183300	0
70	20240613	180800	99848611400	183300	183300	183300	183300	0
71	20240613	180700	99848611400	183300	183300	183300	183300	0
72	20240613	180600	99848611400	183300	183300	183300	183300	0
73	20240613	180500	99848611400	183300	183300	183300	183300	0
74	20240613	180400	99848611400	183300	183300	183300	183300	0
75	20240613	180300	99848611400	183300	183300	183300	183300	0
76	20240613	180200	99848611400	183300	183300	183300	183300	0
77	20240613	180100	99848611400	183300	183300	183300	183300	0
78	20240613	180000	99848611400	183300	183300	183300	183300	0
79	20240613	175900	99848611400	183300	183300	183300	183300	0
80	20240613	175800	99848611400	183300	183300	183300	183300	0
81	20240613	175700	99848611400	183300	183300	183300	183300	0
82	20240613	175600	99848611400	183300	183300	183300	183300	0
83	20240613	175500	99848611400	183300	183300	183300	183300	0
84	20240613	175400	99848611400	183300	183300	183300	183300	0
85	20240613	175300	99848611400	183300	183300	183300	183300	0
86	20240613	175200	99848611400	183300	183300	183300	183300	0
87	20240613	175100	99848611400	183300	183300	183300	183300	0
88	20240613	175000	99848611400	183300	183300	183300	183300	0
89	20240613	174900	99848611400	183300	183300	183300	183300	0
90	20240613	174800	99848611400	183300	183300	183300	183300	0
91	20240613	174700	99848611400	183300	183300	183300	183300	0
92	20240613	174600	99848611400	183300	183300	183300	183300	85861
93	20240613	174500	99848611400	183300	183300	183300	183300	0
94	20240613	174400	99848611400	183300	183300	183300	183300	0
95	20240613	174300	99848611400	183300	183300	183300	183300	0
96	20240613	174200	99848611400	183300	183300	183300	183300	0
97	20240613	174100	99848611400	183300	183300	183300	183300	0
98	20240613	174000	99848611400	183300	183300	183300	183300	0
99	20240613	173900	99848611400	183300	183300	183300	183300	0
100	20240613	173800	99848611400	183300	183300	183300	183300	0
101	20240613	173700	99848611400	183300	183300	183300	183300	0
102	20240613	173600	99848611400	183300	183300	183300	183300	0
103	20240613	173500	99848611400	183300	183300	183300	183300	0
104	20240613	173400	99848611400	183300	183300	183300	183300	0
105	20240613	173300	99848611400	183300	183300	183300	183300	0
106	20240613	173200	99848611400	183300	183300	183300	183300	0
107	20240613	173100	99848611400	183300	183300	183300	183300	0
108	20240613	173000	99848611400	183300	183300	183300	183300	0
109	20240613	172900	99848611400	183300	183300	183300	183300	0
110	20240613	172800	99848611400	183300	183300	183300	183300	0
111	20240613	172700	99848611400	183300	183300	183300	183300	0
112	20240613	172600	99848611400	183300	183300	183300	183300	0
113	20240613	172500	99848611400	183300	183300	183300	183300	0
114	20240613	172400	99848611400	183300	183300	183300	183300	0
115	20240613	172300	99848611400	183300	183300	183300	183300	0
116	20240613	172200	99848611400	183300	183300	183300	183300	0
117	20240613	172100	99848611400	183300	183300	183300	183300	0
118	20240613	172000	99848611400	183300	183300	183300	183300	0
119	20240613	171900	99848611400	183300	183300	183300	183300	0
120	20240613	171800	99848611400	183300	183300	183300	183300	0
121	20240613	171700	99848611400	183300	183300	183300	183300	0
122	20240613	171600	99848611400	183300	183300	183300	183300	85861
123	20240613	171500	99848611400	183300	183300	183300	183300	0
124	20240613	171400	99848611400	183300	183300	183300	183300	0
125	20240613	171300	99848611400	183300	183300	183300	183300	0
126	20240613	171200	99848611400	183300	183300	183300	183300	0
127	20240613	171100	99848611400	183300	183300	183300	183300	0
128	20240613	171000	99848611400	183300	183300	183300	183300	0
129	20240613	170900	99848611400	183300	183300	183300	183300	0
130	20240613	170800	99848611400	183300	183300	183300	183300	0
131	20240613	170700	99848611400	183300	183300	183300	183300	0
132	20240613	170600	99848611400	183300	183300	183300	183300	0
133	20240613	170500	99848611400	183300	183300	183300	183300	0
134	20240613	170400	99848611400	183300	183300	183300	183300	0
135	20240613	170300	99848611400	183300	183300	183300	183300	0
136	20240613	170200	99848611400	183300	183300	183300	183300	0
137	20240613	170100	99848611400	183300	183300	183300	183300	0
138	20240613	170000	99848611400	183300	183300	183300	183300	0
139	20240613	165900	99848611400	183300	183300	183300	183300	0
140	20240613	165800	99848611400	183300	183300	183300	183300	0
141	20240613	165700	99848611400	183300	183300	183300	183300	0
142	20240613	165600	99848611400	183300	183300	183300	183300	0
143	20240613	165500	99848611400	183300	183300	183300	183300	0
144	20240613	165400	99848611400	183300	183300	183300	183300	0
145	20240613	165300	99848611400	183300	183300	183300	183300	0
146	20240613	165200	99848611400	183300	183300	183300	183300	0
147	20240613	165100	99848611400	183300	183300	183300	183300	0
148	20240613	165000	99848611400	183300	183300	183300	183300	0
149	20240613	164900	99848611400	183300	183300	183300	183300	0
150	20240613	164800	99848611400	183300	183300	183300	183300	0
151	20240613	164700	99848611400	183300	183300	183300	183300	0
152	20240613	164600	99848611400	183300	183300	183300	183300	85861
153	20240613	164500	99848611400	183300	183300	183300	183300	0
154	20240613	164400	99848611400	183300	183300	183300	183300	0
155	20240613	164300	99848611400	183300	183300	183300	183300	0
156	20240613	164200	99848611400	183300	183300	183300	183300	0
157	20240613	164100	99848611400	183300	183300	183300	183300	0
158	20240613	164000	99848611400	183300	183300	183300	183300	0
159	20240613	163900	99848611400	183300	183300	183300	183300	0
160	20240613	163800	99848611400	183300	183300	183300	183300	0
161	20240613	163700	99848611400	183300	183300	183300	183300	0
162	20240613	163600	99848611400	183300	183300	183300	183300	0
163	20240613	163500	99848611400	183300	183300	183300	183300	0
164	20240613	163400	99848611400	183300	183300	183300	183300	0
165	20240613	163300	99848611400	183300	183300	183300	183300	0
166	20240613	163200	99848611400	183300	183300	183300	183300	0
167	20240613	163100	99848611400	183300	183300	183300	183300	0
168	20240613	163000	99848611400	183300	183300	183300	183300	0
169	20240613	162900	99848611400	183300	183300	183300	183300	0
170	20240613	162800	99848611400	183300	183300	183300	183300	0
171	20240613	162700	99848611400	183300	183300	183300	183300	0
172	20240613	162600	99848611400	183300	183300	183300	183300	0
173	20240613	162500	99848611400	183300	183300	183300	183300	0
174	20240613	162400	99848611400	183300	183300	183300	183300	0
175	20240613	162300	99848611400	183300	183300	183300	183300	0
176	20240613	162200	99848611400	183300	183300	183300	183300	0
177	20240613	162100	99848611400	183300	183300	183300	183300	0
178	20240613	162000	99848611400	183300	183300	183300	183300	0
179	20240613	161900	99848611400	183300	183300	183300	183300	0
180	20240613	161800	99848611400	183300	183300	183300	183300	0
181	20240613	161700	99848611400	183300	183300	183300	183300	0
182	20240613	161600	99848611400	183300	183300	183300	183300	85861
183	20240613	161500	99848611400	183300	183300	183300	183300	0
184	20240613	161400	99848611400	183300	183300	183300	183300	0
185	20240613	161300	99848611400	183300	183300	183300	183300	0
186	20240613	161200	99848611400	183300	183300	183300	183300	0
187	20240613	161100	99848611400	183300	183300	183300	183300	0
188	20240613	161000	99848611400	183300	183300	183300	183300	0
189	20240613	160900	99848611400	183300	183300	183300	183300	0
190	20240613	160800	99848611400	183300	183300	183300	183300	0
191	20240613	160700	99848611400	183300	183300	183300	183300	0
192	20240613	160600	99848611400	183300	183300	183300	183300	0
193	20240613	160500	99848611400	183300	183300	183300	183300	0
194	20240613	160400	99848611400	183300	183300	183300	183300	0
195	20240613	160300	99848611400	183300	183300	183300	183300	0
196	20240613	160200	99848611400	183300	183300	183300	183300	0
197	20240613	160100	99848611400	183300	183300	183300	183300	0
198	20240613	160000	99848611400	183300	183300	183300	183300	0
199	20240613	155900	99848611400	183300	183300	183300	183300	0
200	20240613	155800	99848611400	183300	183300	183300	183300	0
201	20240613	155700	99848611400	183300	183300	183300	183300	0
202	20240613	155600	99848611400	183300	183300	183300	183300	0
203	20240613	155500	99848611400	183300	183300	183300	183300	0
204	20240613	155400	99848611400	183300	183300	183300	183300	0
205	20240613	155300	99848611400	183300	183300	183300	183300	0
206	20240613	155200	99848611400	183300	183300	183300	183300	0
207	20240613	155100	99848611400	183300	183300	183300	183300	0
208	20240613	155000	99848611400	183300	183300	183300	183300	0
209	20240613	154900	99848611400	183300	183300	183300	183300	0
210	20240613	154800	99848611400	183300	183300	183300	183300	0
211	20240613	154700	99848611400	183300	183300	183300	183300	0
212	20240613	154600	99848611400	183300	183300	183300	183300	85861
213	20240613	154500	99848611400	183300	183300	183300	183300	0
214	20240613	154400	99848611400	183300	183300	183300	183300	0
215	20240613	154300	99848611400	183300	183300	183300	183300	0
216	20240613	154200	99848611400	183300	183300	183300	183300	0
217	20240613	154100	99848611400	183300	183300	183300	183300	0
218	20240613	154000	99848611400	183300	183300	183300	183300	0
219	20240613	153900	99848611400	183300	183300	183300	183300	0
220	20240613	153800	99848611400	183300	183300	183300	183300	0
221	20240613	153700	99848611400	183300	183300	183300	183300	0
222	20240613	153600	99848611400	183300	183300	183300	183300	0
223	20240613	153500	99848611400	183300	183300	183300	183300	0
224	20240613	153400	99848611400	183300	183300	183300	183300	0
225	20240613	153300	99848611400	183300	183300	183300	183300	0
226	20240613	153200	99848611400	183300	183300	183300	183300	0
227	20240613	153100	99848611400	183300	183300	183300	183300	0
228	20240613	153000	99848611400	183300	183300	183300	183300	85861
229	20240613	152900	84110290100	184700	184700	184700	184700	0
230	20240613	152800	84110290100	184700	184700	184700	184700	0
231	20240613	152700	84110290100	184700	184700	184700	184700	0
232	20240613	152600	84110290100	184700	184700	184700	184700	0
233	20240613	152500	84110290100	184700	184700	184700	184700	0
234	20240613	152400	84110290100	184700	184700	184700	184700	0
235	20240613	152300	84110290100	184700	184700	184700	184700	0
236	20240613	152200	84110290100	184700	184700	184700	184700	0
237	20240613	152100	84110290100	184700	184700	184700	184700	0
238	20240613	152000	84110290100	184700	184700	184700	184700	0
239	20240613	151900	84110290100	184700	184800	185000	184500	1956
240	20240613	151800	83749008000	184800	184600	185000	184400	4571
241	20240613	151700	82905319900	184700	184800	184900	184700	2663
242	20240613	151600	82413242200	184800	184800	184900	184700	1761
243	20240613	151500	82087808600	184800	184700	185000	184700	1621
244	20240613	151400	81788198300	184700	184900	185000	184700	1430
245	20240613	151300	81523889900	184900	184800	185000	184700	2040
246	20240613	151200	81146890800	184700	184900	185100	184700	1515
247	20240613	151100	80866750200	185000	184900	185000	184800	1409
248	20240613	151000	80606221600	184800	184900	185000	184600	2891
249	20240613	150900	80072223500	185000	184700	185000	184600	2472
250	20240613	150800	79615507000	184700	184600	185000	184400	1665
251	20240613	150700	79308117800	184600	184800	184900	184500	3713
252	20240613	150600	78622679700	184800	185100	185200	184700	1279
253	20240613	150500	78386245800	185000	185000	185300	185000	1046
254	20240613	150400	78192669100	185000	185200	185300	185000	1462
255	20240613	150300	77922084000	185200	185300	185300	185100	1545
256	20240613	150200	77636008700	185200	185200	185300	185000	980
257	20240613	150100	77454591500	185000	185200	185400	184900	764
258	20240613	150000	77313179300	185000	184700	185500	184700	934
259	20240613	145900	77140497700	184800	184800	184900	184600	1106
260	20240613	145800	76936154800	184800	184900	185000	184700	964
261	20240613	145700	76757910200	184900	185000	185100	184700	1504
262	20240613	145600	76479834600	185100	185300	185400	185000	1517
263	20240613	145500	76198976300	185400	185400	185400	185200	1080
264	20240613	145400	75998868700	185400	185400	185800	185300	687
265	20240613	145300	75871448400	185400	185400	185700	185300	956
266	20240613	145200	75694233600	185300	185500	185600	185200	714
267	20240613	145100	75561865200	185500	185400	185500	185100	881
268	20240613	145000	75398663800	185400	185300	185600	185100	502
269	20240613	144900	75305650000	185300	185000	185600	185000	902
270	20240613	144800	75138598200	185000	185200	185400	184900	1607
271	20240613	144700	74841189100	185200	185700	185700	185100	1827
272	20240613	144600	74502551500	185700	185800	185900	185600	829
273	20240613	144500	74348551600	185800	185700	185900	185700	1241
274	20240613	144400	74118001800	185700	186000	186000	185700	545
275	20240613	144300	74016720000	185900	186000	186100	185700	612
276	20240613	144200	73902950300	186000	185900	186200	185700	1514
277	20240613	144100	73621436000	185900	185900	186100	185700	772
278	20240613	144000	73477882100	185900	185600	186000	185500	737
279	20240613	143900	73341020200	185600	185700	185800	185400	752
280	20240613	143800	73201415900	185600	185600	185800	185500	508
281	20240613	143700	73107119700	185700	185700	185900	185600	681
282	20240613	143600	72980638500	185600	185600	186000	185600	1620
283	20240613	143500	72679559300	185600	185500	185600	185400	1285
284	20240613	143400	72441147600	185600	185000	185600	185000	1687
285	20240613	143300	72128436000	185000	184800	185000	184700	835
286	20240613	143200	71974123800	184700	184600	184900	184500	608
287	20240613	143100	71861837200	184600	184500	184700	184400	1297
288	20240613	143000	71622527600	184400	184700	184800	184300	2937
289	20240613	142900	71080549000	184800	184800	185000	184700	982
290	20240613	142800	70899048800	184800	184700	184900	184600	757
291	20240613	142700	70759210500	184800	184800	185000	184700	495
292	20240613	142600	70667708800	184800	184900	185000	184700	1335
293	20240613	142500	70421007900	184900	185000	185100	184800	1356
294	20240613	142400	70170289200	184900	184800	185200	184800	1104
295	20240613	142300	69966064700	184800	184700	184800	184700	782
296	20240613	142200	69821607100	184800	185000	185000	184600	437
297	20240613	142100	69740843300	184900	185200	185200	184600	4254
298	20240613	142000	68954158900	185000	185200	185400	185000	1169
299	20240613	141900	68737733300	185200	185400	185400	185100	771
300	20240613	141800	68594881900	185400	185400	185500	185200	636
301	20240613	141700	68476957500	185400	185000	185500	184900	1046
302	20240613	141600	68283296500	184900	185200	185300	184900	5006
303	20240613	141500	67356836700	185200	185600	185600	185200	2242
304	20240613	141400	66941083200	185700	185500	185800	185500	899
305	20240613	141300	66774199100	185400	185300	185600	185300	1317
306	20240613	141200	66530006300	185300	185500	185600	185300	2882
307	20240613	141100	65995604100	185600	185600	185700	185500	781
308	20240613	141000	65850688000	185600	185700	185800	185500	875
309	20240613	140900	65688230400	185600	185500	185700	185500	984
310	20240613	140800	65505622500	185500	185600	185800	185500	717
311	20240613	140700	65372524900	185600	185800	185900	185600	2312
312	20240613	140600	64943217100	185800	185900	186000	185700	877
313	20240613	140500	64780259600	185800	185900	186000	185700	507
314	20240613	140400	64686048000	185900	185700	186000	185700	652
315	20240613	140300	64564907700	185700	185700	185800	185600	865
316	20240613	140200	64404261400	185700	185700	185900	185600	584
317	20240613	140100	64295784100	185800	185700	185800	185500	726
318	20240613	140000	64161002400	185600	185700	185700	185500	1627
319	20240613	135900	63858992800	185700	185900	185900	185600	663
320	20240613	135800	63735854200	185800	185500	185900	185500	1297
321	20240613	135700	63494836900	185500	185600	185700	185500	1111
322	20240613	135600	63288628700	185600	185600	185700	185500	1153
323	20240613	135500	63074630200	185600	185900	186000	185600	1130
324	20240613	135400	62864713500	185900	185900	186000	185700	1082
325	20240613	135300	62663663700	185900	186000	186100	185900	505
326	20240613	135200	62569762800	186100	185800	186100	185700	979
327	20240613	135100	62387810800	185700	185900	186000	185700	1457
328	20240613	135000	62117057400	186000	185900	186200	185900	988
329	20240613	134900	61933335100	186000	185900	186000	185800	653
330	20240613	134800	61811934100	185900	186200	186400	185900	1902
331	20240613	134700	61458001500	186300	186200	186300	186100	650
332	20240613	134600	61336981300	186300	186000	186300	185900	2908
333	20240613	134500	60796030400	185900	186100	186200	185900	2780
334	20240613	134400	60278846500	186100	186400	186500	186100	3354
335	20240613	134300	59654195700	186500	186400	186500	186300	396
336	20240613	134200	59580369500	186400	186300	186500	186300	763
337	20240613	134100	59438179900	186400	186500	186600	186300	664
338	20240613	134000	59314379100	186400	186400	186600	186300	401
339	20240613	133900	59239591600	186300	186300	186600	186200	1691
340	20240613	133800	58924544800	186300	186700	186800	186300	761
341	20240613	133700	58782545000	186800	186400	187000	186400	691
342	20240613	133600	58653634400	186500	186700	186700	186300	1203
343	20240613	133500	58429265900	186600	186700	186800	186600	568
344	20240613	133400	58323231300	186800	186900	187000	186700	549
345	20240613	133300	58220638200	187000	187000	187100	186800	720
346	20240613	133200	58086073200	187000	186800	187000	186700	1280
347	20240613	133100	57846795300	186800	186200	186800	186200	1346
348	20240613	133000	57595893000	186300	186500	186700	186200	1033
349	20240613	132900	57403331700	186500	186800	186900	186200	4511
350	20240613	132800	56561820900	186800	186900	186900	186700	660
351	20240613	132700	56438516200	186800	187000	187000	186800	1155
352	20240613	132600	56222688500	187000	187400	187400	187000	836
353	20240613	132500	56066268000	187300	187300	187400	187100	698
354	20240613	132400	55935547600	187300	187000	187300	186900	1443
355	20240613	132300	55665638400	187000	186900	187000	186800	966
356	20240613	132200	55485113500	186800	187400	187600	186800	6008
357	20240613	132100	54361238200	187400	187700	187700	187400	3259
358	20240613	132000	53750074800	187700	187800	187800	187700	610
359	20240613	131900	53635565700	187700	187800	187900	187700	1186
360	20240613	131800	53412928400	187800	187800	188000	187800	731
361	20240613	131700	53275616000	187800	187900	188000	187800	361
362	20240613	131600	53207774000	187900	187800	188000	187800	530
363	20240613	131500	53108201200	187800	187900	187900	187700	451
364	20240613	131400	53023498400	187700	187800	188000	187700	706
365	20240613	131300	52890850200	187800	187800	188000	187700	315
366	20240613	131200	52831682900	187800	187900	188000	187700	613
367	20240613	131100	52716571500	187800	187800	187900	187700	446
368	20240613	131000	52632788400	187900	187800	187900	187800	300
369	20240613	130900	52576436400	187900	187800	187900	187700	508
370	20240613	130800	52481031700	187800	187800	187900	187700	583
371	20240613	130700	52371549000	187900	188000	188100	187800	681
372	20240613	130600	52243535200	188100	188200	188300	188000	316
373	20240613	130500	52184097500	188300	188100	188300	188100	240
374	20240613	130400	52138923300	188100	188300	188400	188100	761
375	20240613	130300	51995701200	188300	188300	188400	188300	233
376	20240613	130200	51951821100	188300	188300	188400	188300	316
377	20240613	130100	51892305200	188400	188300	188400	188300	250
378	20240613	130000	51845220400	188400	188300	188400	188200	417
379	20240613	125900	51766695600	188200	188300	188400	188200	187
380	20240613	125800	51731487600	188200	188300	188300	188000	781
381	20240613	125700	51584556400	188300	188200	188400	188100	312
382	20240613	125600	51525832000	188200	188500	188500	188200	300
383	20240613	125500	51469319700	188500	188000	188700	188000	674
384	20240613	125400	51342354400	188100	188300	188400	188000	571
385	20240613	125300	51234877100	188200	188000	188300	187900	620
386	20240613	125200	51118180000	188000	187800	188100	187700	547
387	20240613	125100	51015380600	187800	187800	187900	187700	602
388	20240613	125000	50902345100	187800	187800	187900	187700	825
389	20240613	124900	50747394400	187800	187900	187900	187800	311
390	20240613	124800	50688983900	187800	188000	188000	187800	808
391	20240613	124700	50537159800	187900	188000	188100	187900	740
392	20240613	124600	50398090400	188000	188300	188300	187900	690
393	20240613	124500	50268270300	188200	188100	188200	187900	7257
394	20240613	124400	48904429500	188100	188000	188100	187900	423
395	20240613	124300	48824873500	188000	188000	188100	187900	175
396	20240613	124200	48791977700	188000	187900	188100	187900	180
397	20240613	124100	48758135600	188000	188000	188200	187900	189
398	20240613	124000	48722595000	187900	188100	188200	187900	248
399	20240613	123900	48675968400	188100	188000	188100	188000	180
400	20240613	123800	48642122800	188200	188200	188300	188000	523
401	20240613	123700	48543737900	188200	188200	188300	188000	540
402	20240613	123600	48442145500	188000	188200	188200	188000	473
403	20240613	123500	48353181900	188100	188200	188300	188100	247
404	20240613	123400	48306706900	188200	188300	188400	188100	676
405	20240613	123300	48179426900	188300	188000	188400	187900	1324
406	20240613	123200	47930321700	187900	187800	188000	187700	307
407	20240613	123100	47872642100	187700	187600	187800	187600	349
408	20240613	123000	47807158000	187600	187600	188000	187500	269
409	20240613	122900	47756687800	187600	187600	187700	187500	525
410	20240613	122800	47658194200	187700	187700	187800	187500	437
411	20240613	122700	47576202900	187700	187700	187800	187600	363
412	20240613	122600	47508076500	187800	187900	188000	187700	195
413	20240613	122500	47471447300	188100	187600	188100	187600	323
414	20240613	122400	47410731600	187600	187600	187800	187600	291
415	20240613	122300	47356120600	187600	187500	187700	187300	312
416	20240613	122200	47297627200	187400	187500	187500	187300	482
417	20240613	122100	47207317500	187400	187700	187800	187400	665
418	20240613	122000	47082581100	187700	187800	188000	187700	369
419	20240613	121900	47013311100	187900	187600	187900	187500	304
420	20240613	121800	46956278500	187600	187400	187900	187400	1388
421	20240613	121700	46695934300	187400	187700	187700	187300	1121
422	20240613	121600	46485786600	187700	187700	187900	187500	611
423	20240613	121500	46371117500	187700	187900	188000	187600	480
424	20240613	121400	46281002900	187900	187900	188100	187900	264
425	20240613	121300	46231378400	188000	187900	188000	187800	218
426	20240613	121200	46190417200	188000	187800	188200	187700	692
427	20240613	121100	46060346000	187800	187500	188000	187500	417
428	20240613	121000	45982069000	187600	188000	188000	187300	6370
429	20240613	120900	44786759800	188000	188300	188400	188000	2007
430	20240613	120800	44409122800	188300	188500	188500	188300	181
431	20240613	120700	44375022600	188300	188500	188500	188200	1062
432	20240613	120600	44175033600	188400	188400	188500	188300	238
433	20240613	120500	44130191800	188500	188400	188600	188300	400
434	20240613	120400	44054826600	188400	188600	188700	188300	440
435	20240613	120300	43971929900	188500	188400	188500	188300	337
436	20240613	120200	43908448300	188400	188300	188400	188300	287
437	20240613	120100	43854387000	188400	188400	188500	188300	246
438	20240613	120000	43808050600	188500	188300	188600	188300	321
439	20240613	115900	43747560000	188300	188400	188500	188200	451
440	20240613	115800	43662616100	188400	188500	188500	188300	1051
441	20240613	115700	43464656400	188400	188500	188600	188400	219
442	20240613	115600	43423384800	188600	188800	188900	188400	593
443	20240613	115500	43311535200	188400	188800	188900	188400	972
444	20240613	115400	43128176100	188800	188700	189000	188700	192
445	20240613	115300	43091920700	188800	188700	188900	188500	344
446	20240613	115200	43027006800	188700	188700	188800	188300	800
447	20240613	115100	42876151200	188500	188300	188700	188200	460
448	20240613	115000	42789489300	188200	188300	188700	188200	848
449	20240613	114900	42629775400	188300	188800	188800	188300	2344
450	20240613	114800	42188170700	188800	188600	188900	188600	423
451	20240613	114700	42108349500	188600	188800	188900	188500	429
452	20240613	114600	42027376500	188700	188700	188800	188500	456
453	20240613	114500	41941344400	188700	189000	189000	188700	605
454	20240613	114400	41827076900	189000	188800	189000	188600	183
455	20240613	114300	41792520300	188900	188900	189100	188600	363
456	20240613	114200	41723954900	189000	188600	189000	188600	301
457	20240613	114100	41667117000	189000	189100	189200	188500	470
458	20240613	114000	41578410000	189200	189100	189200	188600	799
459	20240613	113900	41427449500	189100	188900	189200	188800	250
460	20240613	113800	41380184200	188900	188900	189200	188600	430
461	20240613	113700	41298959800	188900	188700	189100	188600	1085
462	20240613	113600	41094244400	188600	188900	188900	188600	755
463	20240613	113500	40951730200	188900	189000	189100	188900	451
464	20240613	113400	40866496200	189100	189200	189200	189000	243
465	20240613	113300	40820545800	189200	189100	189200	188900	366
466	20240613	113200	40751356400	189100	188900	189200	188800	399
467	20240613	113100	40675966300	188900	189000	189200	188900	572
468	20240613	113000	40567836100	189000	189100	189300	189000	377
469	20240613	112900	40496538100	189100	189100	189300	189000	248
470	20240613	112800	40449629700	189200	189300	189500	189200	1456
471	20240613	112700	40173951700	189400	189100	189400	189100	209
472	20240613	112600	40134385300	189100	188500	189300	188500	1493
473	20240613	112500	39852138700	188500	188700	188800	188500	698
474	20240613	112400	39720481800	188700	188700	188800	188600	261
475	20240613	112300	39671227100	188800	188900	188900	188800	329
476	20240613	112200	39609104700	188900	188600	188900	188600	603
477	20240613	112100	39495311300	188800	188900	188900	188600	238
478	20240613	112000	39450393800	188800	188800	188900	188700	413
479	20240613	111900	39372413600	188900	188600	188900	188500	900
480	20240613	111800	39202587300	188500	188500	188600	188400	330
481	20240613	111700	39140386700	188400	188400	188500	188300	181
482	20240613	111600	39106286100	188400	188300	188500	188200	713
483	20240613	111500	38971969900	188200	188200	188300	188100	769
484	20240613	111400	38827233600	188100	188200	188300	188100	869
485	20240613	111300	38663732400	188300	188500	188600	188200	675
486	20240613	111200	38536576100	188500	188300	188600	188300	821
487	20240613	111100	38381888300	188400	188400	188500	188300	448
488	20240613	111000	38297500200	188400	188600	188800	188400	442
489	20240613	110900	38214161500	188600	188600	188800	188500	311
490	20240613	110800	38155494200	188500	188700	188800	188100	1716
491	20240613	110700	37832324200	188800	188600	188800	188600	573
492	20240613	110600	37724200400	188700	188700	188700	188500	351
493	20240613	110500	37658008200	188700	188600	188700	188600	231
494	20240613	110400	37614432000	188600	188600	188800	188400	293
495	20240613	110300	37559148500	188400	188800	188800	188300	803
496	20240613	110200	37407784600	188800	188700	188800	188400	467
497	20240613	110100	37319751100	188700	188600	188900	188500	758
498	20240613	110000	37176780000	188500	188800	188900	188100	3310
499	20240613	105900	36553038500	188800	188900	189000	188700	306
500	20240613	105800	36495264100	188900	189000	189000	188800	988
501	20240613	105700	36308669600	188900	189000	189100	188900	701
502	20240613	105600	36176185100	189000	189000	189400	189000	1176
503	20240613	105500	35953775600	189000	189100	189200	189000	1054
504	20240613	105400	35754510300	189100	189000	189200	188900	746
505	20240613	105300	35613494200	189000	189000	189100	189000	544
506	20240613	105200	35510664600	189100	189100	189200	189000	288
507	20240613	105100	35456210300	189100	189200	189200	188900	1757
508	20240613	105000	35124116700	189200	189400	189400	189200	854
509	20240613	104900	34962470800	189400	189700	189700	189400	507
510	20240613	104800	34866391300	189700	190000	190000	189600	241
511	20240613	104700	34820654100	190000	190000	190100	189800	210
512	20240613	104600	34780762200	190000	190100	190200	189700	541
513	20240613	104500	34677934500	190100	189700	190100	189700	853
514	20240613	104400	34515942300	189700	189700	189800	189500	253
515	20240613	104300	34467953200	189700	189700	189800	189500	328
516	20240613	104200	34405738600	189700	189700	189800	189400	874
517	20240613	104100	34240127900	189800	189400	189800	189400	384
518	20240613	104000	34167324300	189400	189500	189600	189300	566
519	20240613	103900	34060110000	189500	189500	189500	189400	353
520	20240613	103800	33993242800	189500	189400	189800	189200	746
521	20240613	103700	33851834000	189300	190000	190000	189300	1125
522	20240613	103600	33638599200	189900	189800	190000	189800	669
523	20240613	103500	33511570300	189500	189600	189900	189400	782
524	20240613	103400	33363261900	189600	189800	189900	189600	1131
525	20240613	103300	33148704700	189800	189900	190000	189800	410
526	20240613	103200	33070842900	190000	190300	190400	189700	1688
527	20240613	103100	32750079700	190300	190500	190600	190200	423
528	20240613	103000	32669533000	190500	190600	190700	190200	735
529	20240613	102900	32529447300	190500	190100	190600	190000	1155
530	20240613	102800	32309628600	190100	190000	190200	189900	392
531	20240613	102700	32235121200	189900	190000	190100	189900	467
532	20240613	102600	32146409400	190000	190200	190300	190000	1181
533	20240613	102500	31921904300	190300	190100	190300	190000	429
534	20240613	102400	31840316300	190100	190300	190400	189800	1506
535	20240613	102300	31554067500	190300	190200	190400	190100	806
536	20240613	102200	31400722900	190200	190100	190300	190100	374
537	20240613	102100	31329603000	190200	190500	190500	190100	416
538	20240613	102000	31250451200	190500	190100	190500	190000	1216
539	20240613	101900	31019155300	190000	189700	190200	189600	452
540	20240613	101800	30933285700	189600	189800	189800	189600	246
541	20240613	101700	30886615800	189900	190300	190400	189900	1039
542	20240613	101600	30688997000	190300	190100	190400	190100	260
543	20240613	101500	30639535800	190100	189500	190100	189300	643
544	20240613	101400	30517501800	189400	189400	189800	189300	972
545	20240613	101300	30333385400	189400	189700	189900	189400	3062
546	20240613	101200	29752727300	189700	190000	190100	189600	1778
547	20240613	101100	29415207500	190200	190000	190300	189900	853
548	20240613	101000	29253051300	190000	190900	190900	189900	2685
549	20240613	100900	28741874400	190900	191400	191600	190800	2134
550	20240613	100800	28333731300	191400	191400	191600	191300	3097
551	20240613	100700	27740812900	191400	190900	191400	190800	2562
552	20240613	100600	27251101800	190900	191300	191300	190500	1581
553	20240613	100500	26949262600	191300	191100	191300	190700	2639
554	20240613	100400	26445238500	191300	191600	191600	190700	3739
555	20240613	100300	25730357000	191600	191200	191900	191000	4992
556	20240613	100200	24774160900	191200	191400	191900	191200	9982
557	20240613	100100	22861223800	191400	190400	191400	190300	11378
558	20240613	100000	20687972100	190400	189900	190400	189900	2428
559	20240613	095900	20226328100	190000	190000	190200	189900	1663
560	20240613	095800	19910284500	190100	189700	190100	189600	2868
561	20240613	095700	19365618100	189700	189600	189800	189500	1476
562	20240613	095600	19085770100	189700	189100	189700	189100	1716
563	20240613	095500	18760741300	189100	188700	189100	188700	808
564	20240613	095400	18608080900	188800	188800	188900	188700	422
565	20240613	095300	18528407000	188800	189000	189000	188800	611
566	20240613	095200	18412995400	189000	188900	189100	188800	336
567	20240613	095100	18349497300	188700	188400	189100	188400	840
568	20240613	095000	18190835200	188400	188600	188800	188400	701
569	20240613	094900	18058686100	188600	188500	188800	188400	781
570	20240613	094800	17911448300	188500	188700	188700	188500	950
571	20240613	094700	17732272900	188700	188800	188900	188700	564
572	20240613	094600	17625812100	188700	188700	188800	188600	446
573	20240613	094500	17541650400	188700	189200	189300	188700	663
574	20240613	094400	17416330500	189300	189100	189300	189000	1456
575	20240613	094300	17140942700	189100	189100	189200	189000	379
576	20240613	094200	17069272800	189100	189200	189200	189100	725
577	20240613	094100	16932148600	189100	188200	189100	188200	1576
578	20240613	094000	16634845300	188300	188500	188500	188200	923
579	20240613	093900	16460964400	188500	189000	189000	188500	1319
580	20240613	093800	16211997600	189000	188800	189000	188800	493
581	20240613	093700	16118866700	188900	188900	189000	188800	284
582	20240613	093600	16065203500	188800	189300	189300	188800	722
583	20240613	093500	15928710700	189300	189400	189500	189200	600
584	20240613	093400	15815097900	189400	189300	189500	189300	763
585	20240613	093300	15670606900	189200	189300	189300	189000	572
586	20240613	093200	15562395200	189300	188900	189300	188800	710
587	20240613	093100	15428198400	188800	188800	189300	188800	644
588	20240613	093000	15306460500	188900	189300	189600	188400	1493
589	20240613	092900	15024226100	189400	188400	189600	188400	3398
590	20240613	092800	14382474000	188400	187800	188400	187800	1339
591	20240613	092700	14130635800	187800	187700	187900	187400	3050
592	20240613	092600	13558598300	187700	188200	188200	187700	1752
593	20240613	092500	13229384100	188200	188400	188400	188200	636
594	20240613	092400	13109619900	188400	188500	188500	188000	1550
595	20240613	092300	12817643100	188500	188500	188500	188000	1157
596	20240613	092200	12599686400	188300	187900	188500	187600	926
597	20240613	092100	12425603000	188000	188400	188500	187700	903
598	20240613	092000	12255690400	188200	187500	188300	187300	1905
599	20240613	091900	11898182900	187500	188000	188000	187400	2992
600	20240613	091800	11336648600	188000	188400	188400	188000	883
601	20240613	091700	11170441800	188400	188400	188500	188000	1509
602	20240613	091600	10886508900	188500	188700	188700	188000	1546
603	20240613	091500	10595256200	188700	187500	188700	187500	1761
604	20240613	091400	10264301500	187500	187800	188000	187400	1538
605	20240613	091300	9975658900	187800	188300	188300	187400	4617
606	20240613	091200	9108581400	188300	188000	188700	188000	2124
607	20240613	091100	8708497300	188100	188800	188800	188000	2094
608	20240613	091000	8313868900	188700	189200	189600	188700	2365
609	20240613	090900	7866582600	189200	189900	190000	189000	2007
610	20240613	090800	7485969400	189900	189000	190000	189000	968
611	20240613	090700	7302434900	189000	189600	189600	188800	3165
612	20240613	090600	6703924900	189600	190500	190600	189300	3801
613	20240613	090500	5982373800	190500	189900	190500	189600	4122
614	20240613	090400	5198998000	189700	188300	189900	188300	2625
615	20240613	090300	4702716500	188300	188600	189000	187400	3591
616	20240613	090200	4026519200	188800	190000	190000	188500	5308
617	20240613	090100	3022439200	190000	189900	190100	188800	4913
618	20240613	090000	2090773000	190000	187000	190300	186800	11083