KissMeData/348370/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	211400	44898749000	271000	271000	271000	271000	3734
3	20240620	211300	44898749000	271000	271000	271000	271000	0
4	20240620	211200	44898749000	271000	271000	271000	271000	0
5	20240620	211100	44898749000	271000	271000	271000	271000	0
6	20240620	211000	44898749000	271000	271000	271000	271000	0
7	20240620	210900	44898749000	271000	271000	271000	271000	0
8	20240620	210800	44898749000	271000	271000	271000	271000	0
9	20240620	210700	44898749000	271000	271000	271000	271000	0
10	20240620	210600	44898749000	271000	271000	271000	271000	0
11	20240620	210500	44898749000	271000	271000	271000	271000	0
12	20240620	210400	44898749000	271000	271000	271000	271000	0
13	20240620	210300	44898749000	271000	271000	271000	271000	0
14	20240620	210200	44898749000	271000	271000	271000	271000	0
15	20240620	210100	44898749000	271000	271000	271000	271000	0
16	20240620	210000	44898749000	271000	271000	271000	271000	0
17	20240620	205900	44898749000	271000	271000	271000	271000	0
18	20240620	205800	44898749000	271000	271000	271000	271000	0
19	20240620	205700	44898749000	271000	271000	271000	271000	0
20	20240620	205600	44898749000	271000	271000	271000	271000	0
21	20240620	205500	44898749000	271000	271000	271000	271000	0
22	20240620	205400	44898749000	271000	271000	271000	271000	0
23	20240620	205300	44898749000	271000	271000	271000	271000	0
24	20240620	205200	44898749000	271000	271000	271000	271000	0
25	20240620	205100	44898749000	271000	271000	271000	271000	0
26	20240620	205000	44898749000	271000	271000	271000	271000	0
27	20240620	204900	44898749000	271000	271000	271000	271000	0
28	20240620	204800	44898749000	271000	271000	271000	271000	0
29	20240620	204700	44898749000	271000	271000	271000	271000	0
30	20240620	204600	44898749000	271000	271000	271000	271000	0
31	20240620	204500	44898749000	271000	271000	271000	271000	0
32	20240620	204400	44898749000	271000	271000	271000	271000	3734
33	20240620	204300	44898749000	271000	271000	271000	271000	0
34	20240620	204200	44898749000	271000	271000	271000	271000	0
35	20240620	204100	44898749000	271000	271000	271000	271000	0
36	20240620	204000	44898749000	271000	271000	271000	271000	0
37	20240620	203900	44898749000	271000	271000	271000	271000	0
38	20240620	203800	44898749000	271000	271000	271000	271000	0
39	20240620	203700	44898749000	271000	271000	271000	271000	0
40	20240620	203600	44898749000	271000	271000	271000	271000	0
41	20240620	203500	44898749000	271000	271000	271000	271000	0
42	20240620	203400	44898749000	271000	271000	271000	271000	0
43	20240620	203300	44898749000	271000	271000	271000	271000	0
44	20240620	203200	44898749000	271000	271000	271000	271000	0
45	20240620	203100	44898749000	271000	271000	271000	271000	0
46	20240620	203000	44898749000	271000	271000	271000	271000	0
47	20240620	202900	44898749000	271000	271000	271000	271000	0
48	20240620	202800	44898749000	271000	271000	271000	271000	0
49	20240620	202700	44898749000	271000	271000	271000	271000	0
50	20240620	202600	44898749000	271000	271000	271000	271000	0
51	20240620	202500	44898749000	271000	271000	271000	271000	0
52	20240620	202400	44898749000	271000	271000	271000	271000	0
53	20240620	202300	44898749000	271000	271000	271000	271000	0
54	20240620	202200	44898749000	271000	271000	271000	271000	0
55	20240620	202100	44898749000	271000	271000	271000	271000	0
56	20240620	202000	44898749000	271000	271000	271000	271000	0
57	20240620	201900	44898749000	271000	271000	271000	271000	0
58	20240620	201800	44898749000	271000	271000	271000	271000	0
59	20240620	201700	44898749000	271000	271000	271000	271000	0
60	20240620	201600	44898749000	271000	271000	271000	271000	0
61	20240620	201500	44898749000	271000	271000	271000	271000	0
62	20240620	201400	44898749000	271000	271000	271000	271000	3734
63	20240620	201300	44898749000	271000	271000	271000	271000	0
64	20240620	201200	44898749000	271000	271000	271000	271000	0
65	20240620	201100	44898749000	271000	271000	271000	271000	0
66	20240620	201000	44898749000	271000	271000	271000	271000	0
67	20240620	200900	44898749000	271000	271000	271000	271000	0
68	20240620	200800	44898749000	271000	271000	271000	271000	0
69	20240620	200700	44898749000	271000	271000	271000	271000	0
70	20240620	200600	44898749000	271000	271000	271000	271000	0
71	20240620	200500	44898749000	271000	271000	271000	271000	0
72	20240620	200400	44898749000	271000	271000	271000	271000	0
73	20240620	200300	44898749000	271000	271000	271000	271000	0
74	20240620	200200	44898749000	271000	271000	271000	271000	0
75	20240620	200100	44898749000	271000	271000	271000	271000	0
76	20240620	200000	44898749000	271000	271000	271000	271000	0
77	20240620	195900	44898749000	271000	271000	271000	271000	0
78	20240620	195800	44898749000	271000	271000	271000	271000	0
79	20240620	195700	44898749000	271000	271000	271000	271000	0
80	20240620	195600	44898749000	271000	271000	271000	271000	0
81	20240620	195500	44898749000	271000	271000	271000	271000	0
82	20240620	195400	44898749000	271000	271000	271000	271000	0
83	20240620	195300	44898749000	271000	271000	271000	271000	0
84	20240620	195200	44898749000	271000	271000	271000	271000	0
85	20240620	195100	44898749000	271000	271000	271000	271000	0
86	20240620	195000	44898749000	271000	271000	271000	271000	0
87	20240620	194900	44898749000	271000	271000	271000	271000	0
88	20240620	194800	44898749000	271000	271000	271000	271000	0
89	20240620	194700	44898749000	271000	271000	271000	271000	0
90	20240620	194600	44898749000	271000	271000	271000	271000	0
91	20240620	194500	44898749000	271000	271000	271000	271000	0
92	20240620	194400	44898749000	271000	271000	271000	271000	3734
93	20240620	194300	44898749000	271000	271000	271000	271000	0
94	20240620	194200	44898749000	271000	271000	271000	271000	0
95	20240620	194100	44898749000	271000	271000	271000	271000	0
96	20240620	194000	44898749000	271000	271000	271000	271000	0
97	20240620	193900	44898749000	271000	271000	271000	271000	0
98	20240620	193800	44898749000	271000	271000	271000	271000	0
99	20240620	193700	44898749000	271000	271000	271000	271000	0
100	20240620	193600	44898749000	271000	271000	271000	271000	0
101	20240620	193500	44898749000	271000	271000	271000	271000	0
102	20240620	193400	44898749000	271000	271000	271000	271000	0
103	20240620	193300	44898749000	271000	271000	271000	271000	0
104	20240620	193200	44898749000	271000	271000	271000	271000	0
105	20240620	193100	44898749000	271000	271000	271000	271000	0
106	20240620	193000	44898749000	271000	271000	271000	271000	0
107	20240620	192900	44898749000	271000	271000	271000	271000	0
108	20240620	192800	44898749000	271000	271000	271000	271000	0
109	20240620	192700	44898749000	271000	271000	271000	271000	0
110	20240620	192600	44898749000	271000	271000	271000	271000	0
111	20240620	192500	44898749000	271000	271000	271000	271000	0
112	20240620	192400	44898749000	271000	271000	271000	271000	0
113	20240620	192300	44898749000	271000	271000	271000	271000	0
114	20240620	192200	44898749000	271000	271000	271000	271000	0
115	20240620	192100	44898749000	271000	271000	271000	271000	0
116	20240620	192000	44898749000	271000	271000	271000	271000	0
117	20240620	191900	44898749000	271000	271000	271000	271000	0
118	20240620	191800	44898749000	271000	271000	271000	271000	0
119	20240620	191700	44898749000	271000	271000	271000	271000	0
120	20240620	191600	44898749000	271000	271000	271000	271000	0
121	20240620	191500	44898749000	271000	271000	271000	271000	0
122	20240620	191400	44898749000	271000	271000	271000	271000	3734
123	20240620	191300	44898749000	271000	271000	271000	271000	0
124	20240620	191200	44898749000	271000	271000	271000	271000	0
125	20240620	191100	44898749000	271000	271000	271000	271000	0
126	20240620	191000	44898749000	271000	271000	271000	271000	0
127	20240620	190900	44898749000	271000	271000	271000	271000	0
128	20240620	190800	44898749000	271000	271000	271000	271000	0
129	20240620	190700	44898749000	271000	271000	271000	271000	0
130	20240620	190600	44898749000	271000	271000	271000	271000	0
131	20240620	190500	44898749000	271000	271000	271000	271000	0
132	20240620	190400	44898749000	271000	271000	271000	271000	0
133	20240620	190300	44898749000	271000	271000	271000	271000	0
134	20240620	190200	44898749000	271000	271000	271000	271000	0
135	20240620	190100	44898749000	271000	271000	271000	271000	0
136	20240620	190000	44898749000	271000	271000	271000	271000	0
137	20240620	185900	44898749000	271000	271000	271000	271000	0
138	20240620	185800	44898749000	271000	271000	271000	271000	0
139	20240620	185700	44898749000	271000	271000	271000	271000	0
140	20240620	185600	44898749000	271000	271000	271000	271000	0
141	20240620	185500	44898749000	271000	271000	271000	271000	0
142	20240620	185400	44898749000	271000	271000	271000	271000	0
143	20240620	185300	44898749000	271000	271000	271000	271000	0
144	20240620	185200	44898749000	271000	271000	271000	271000	0
145	20240620	185100	44898749000	271000	271000	271000	271000	0
146	20240620	185000	44898749000	271000	271000	271000	271000	0
147	20240620	184900	44898749000	271000	271000	271000	271000	0
148	20240620	184800	44898749000	271000	271000	271000	271000	0
149	20240620	184700	44898749000	271000	271000	271000	271000	0
150	20240620	184600	44898749000	271000	271000	271000	271000	0
151	20240620	184500	44898749000	271000	271000	271000	271000	0
152	20240620	184400	44898749000	271000	271000	271000	271000	3734
153	20240620	184300	44898749000	271000	271000	271000	271000	0
154	20240620	184200	44898749000	271000	271000	271000	271000	0
155	20240620	184100	44898749000	271000	271000	271000	271000	0
156	20240620	184000	44898749000	271000	271000	271000	271000	0
157	20240620	183900	44898749000	271000	271000	271000	271000	0
158	20240620	183800	44898749000	271000	271000	271000	271000	0
159	20240620	183700	44898749000	271000	271000	271000	271000	0
160	20240620	183600	44898749000	271000	271000	271000	271000	0
161	20240620	183500	44898749000	271000	271000	271000	271000	0
162	20240620	183400	44898749000	271000	271000	271000	271000	0
163	20240620	183300	44898749000	271000	271000	271000	271000	0
164	20240620	183200	44898749000	271000	271000	271000	271000	0
165	20240620	183100	44898749000	271000	271000	271000	271000	0
166	20240620	183000	44898749000	271000	271000	271000	271000	0
167	20240620	182900	44898749000	271000	271000	271000	271000	0
168	20240620	182800	44898749000	271000	271000	271000	271000	0
169	20240620	182700	44898749000	271000	271000	271000	271000	0
170	20240620	182600	44898749000	271000	271000	271000	271000	0
171	20240620	182500	44898749000	271000	271000	271000	271000	0
172	20240620	182400	44898749000	271000	271000	271000	271000	0
173	20240620	182300	44898749000	271000	271000	271000	271000	0
174	20240620	182200	44898749000	271000	271000	271000	271000	0
175	20240620	182100	44898749000	271000	271000	271000	271000	0
176	20240620	182000	44898749000	271000	271000	271000	271000	0
177	20240620	181900	44898749000	271000	271000	271000	271000	0
178	20240620	181800	44898749000	271000	271000	271000	271000	0
179	20240620	181700	44898749000	271000	271000	271000	271000	0
180	20240620	181600	44898749000	271000	271000	271000	271000	0
181	20240620	181500	44898749000	271000	271000	271000	271000	0
182	20240620	181400	44898749000	271000	271000	271000	271000	3734
183	20240620	181300	44898749000	271000	271000	271000	271000	0
184	20240620	181200	44898749000	271000	271000	271000	271000	0
185	20240620	181100	44898749000	271000	271000	271000	271000	0
186	20240620	181000	44898749000	271000	271000	271000	271000	0
187	20240620	180900	44898749000	271000	271000	271000	271000	0
188	20240620	180800	44898749000	271000	271000	271000	271000	0
189	20240620	180700	44898749000	271000	271000	271000	271000	0
190	20240620	180600	44898749000	271000	271000	271000	271000	0
191	20240620	180500	44898749000	271000	271000	271000	271000	0
192	20240620	180400	44898749000	271000	271000	271000	271000	0
193	20240620	180300	44898749000	271000	271000	271000	271000	0
194	20240620	180200	44898749000	271000	271000	271000	271000	0
195	20240620	180100	44898749000	271000	271000	271000	271000	0
196	20240620	180000	44898749000	271000	271000	271000	271000	0
197	20240620	175900	44898749000	271000	271000	271000	271000	0
198	20240620	175800	44898749000	271000	271000	271000	271000	0
199	20240620	175700	44898749000	271000	271000	271000	271000	0
200	20240620	175600	44898749000	271000	271000	271000	271000	0
201	20240620	175500	44898749000	271000	271000	271000	271000	0
202	20240620	175400	44898749000	271000	271000	271000	271000	0
203	20240620	175300	44898749000	271000	271000	271000	271000	0
204	20240620	175200	44898749000	271000	271000	271000	271000	0
205	20240620	175100	44898749000	271000	271000	271000	271000	0
206	20240620	175000	44898749000	271000	271000	271000	271000	0
207	20240620	174900	44898749000	271000	271000	271000	271000	0
208	20240620	174800	44898749000	271000	271000	271000	271000	0
209	20240620	174700	44898749000	271000	271000	271000	271000	0
210	20240620	174600	44898749000	271000	271000	271000	271000	0
211	20240620	174500	44898749000	271000	271000	271000	271000	0
212	20240620	174400	44898749000	271000	271000	271000	271000	3734
213	20240620	174300	44898749000	271000	271000	271000	271000	0
214	20240620	174200	44898749000	271000	271000	271000	271000	0
215	20240620	174100	44898749000	271000	271000	271000	271000	0
216	20240620	174000	44898749000	271000	271000	271000	271000	0
217	20240620	173900	44898749000	271000	271000	271000	271000	0
218	20240620	173800	44898749000	271000	271000	271000	271000	0
219	20240620	173700	44898749000	271000	271000	271000	271000	0
220	20240620	173600	44898749000	271000	271000	271000	271000	0
221	20240620	173500	44898749000	271000	271000	271000	271000	0
222	20240620	173400	44898749000	271000	271000	271000	271000	0
223	20240620	173300	44898749000	271000	271000	271000	271000	0
224	20240620	173200	44898749000	271000	271000	271000	271000	0
225	20240620	173100	44898749000	271000	271000	271000	271000	0
226	20240620	173000	44898749000	271000	271000	271000	271000	0
227	20240620	172900	44898749000	271000	271000	271000	271000	0
228	20240620	172800	44898749000	271000	271000	271000	271000	0
229	20240620	172700	44898749000	271000	271000	271000	271000	0
230	20240620	172600	44898749000	271000	271000	271000	271000	0
231	20240620	172500	44898749000	271000	271000	271000	271000	0
232	20240620	172400	44898749000	271000	271000	271000	271000	0
233	20240620	172300	44898749000	271000	271000	271000	271000	0
234	20240620	172200	44898749000	271000	271000	271000	271000	0
235	20240620	172100	44898749000	271000	271000	271000	271000	0
236	20240620	172000	44898749000	271000	271000	271000	271000	0
237	20240620	171900	44898749000	271000	271000	271000	271000	0
238	20240620	171800	44898749000	271000	271000	271000	271000	0
239	20240620	171700	44898749000	271000	271000	271000	271000	0
240	20240620	171600	44898749000	271000	271000	271000	271000	0
241	20240620	171500	44898749000	271000	271000	271000	271000	0
242	20240620	171400	44898749000	271000	271000	271000	271000	3734
243	20240620	171300	44898749000	271000	271000	271000	271000	0
244	20240620	171200	44898749000	271000	271000	271000	271000	0
245	20240620	171100	44898749000	271000	271000	271000	271000	0
246	20240620	171000	44898749000	271000	271000	271000	271000	0
247	20240620	170900	44898749000	271000	271000	271000	271000	0
248	20240620	170800	44898749000	271000	271000	271000	271000	0
249	20240620	170700	44898749000	271000	271000	271000	271000	0
250	20240620	170600	44898749000	271000	271000	271000	271000	0
251	20240620	170500	44898749000	271000	271000	271000	271000	0
252	20240620	170400	44898749000	271000	271000	271000	271000	0
253	20240620	170300	44898749000	271000	271000	271000	271000	0
254	20240620	170200	44898749000	271000	271000	271000	271000	0
255	20240620	170100	44898749000	271000	271000	271000	271000	0
256	20240620	170000	44898749000	271000	271000	271000	271000	0
257	20240620	165900	44898749000	271000	271000	271000	271000	0
258	20240620	165800	44898749000	271000	271000	271000	271000	0
259	20240620	165700	44898749000	271000	271000	271000	271000	0
260	20240620	165600	44898749000	271000	271000	271000	271000	0
261	20240620	165500	44898749000	271000	271000	271000	271000	0
262	20240620	165400	44898749000	271000	271000	271000	271000	0
263	20240620	165300	44898749000	271000	271000	271000	271000	0
264	20240620	165200	44898749000	271000	271000	271000	271000	0
265	20240620	165100	44898749000	271000	271000	271000	271000	0
266	20240620	165000	44898749000	271000	271000	271000	271000	0
267	20240620	164900	44898749000	271000	271000	271000	271000	0
268	20240620	164800	44898749000	271000	271000	271000	271000	0
269	20240620	164700	44898749000	271000	271000	271000	271000	0
270	20240620	164600	44898749000	271000	271000	271000	271000	0
271	20240620	164500	44898749000	271000	271000	271000	271000	0
272	20240620	164400	44898749000	271000	271000	271000	271000	3734
273	20240620	164300	44898749000	271000	271000	271000	271000	0
274	20240620	164200	44898749000	271000	271000	271000	271000	0
275	20240620	164100	44898749000	271000	271000	271000	271000	0
276	20240620	164000	44898749000	271000	271000	271000	271000	0
277	20240620	163900	44898749000	271000	271000	271000	271000	0
278	20240620	163800	44898749000	271000	271000	271000	271000	0
279	20240620	163700	44898749000	271000	271000	271000	271000	0
280	20240620	163600	44898749000	271000	271000	271000	271000	0
281	20240620	163500	44898749000	271000	271000	271000	271000	0
282	20240620	163400	44898749000	271000	271000	271000	271000	0
283	20240620	163300	44898749000	271000	271000	271000	271000	0
284	20240620	163200	44898749000	271000	271000	271000	271000	0
285	20240620	163100	44898749000	271000	271000	271000	271000	0
286	20240620	163000	44898749000	271000	271000	271000	271000	0
287	20240620	162900	44898749000	271000	271000	271000	271000	0
288	20240620	162800	44898749000	271000	271000	271000	271000	0
289	20240620	162700	44898749000	271000	271000	271000	271000	0
290	20240620	162600	44898749000	271000	271000	271000	271000	0
291	20240620	162500	44898749000	271000	271000	271000	271000	0
292	20240620	162400	44898749000	271000	271000	271000	271000	0
293	20240620	162300	44898749000	271000	271000	271000	271000	0
294	20240620	162200	44898749000	271000	271000	271000	271000	0
295	20240620	162100	44898749000	271000	271000	271000	271000	0
296	20240620	162000	44898749000	271000	271000	271000	271000	0
297	20240620	161900	44898749000	271000	271000	271000	271000	0
298	20240620	161800	44898749000	271000	271000	271000	271000	0
299	20240620	161700	44898749000	271000	271000	271000	271000	0
300	20240620	161600	44898749000	271000	271000	271000	271000	0
301	20240620	161500	44898749000	271000	271000	271000	271000	0
302	20240620	161400	44898749000	271000	271000	271000	271000	3734
303	20240620	161300	44898749000	271000	271000	271000	271000	0
304	20240620	161200	44898749000	271000	271000	271000	271000	0
305	20240620	161100	44898749000	271000	271000	271000	271000	0
306	20240620	161000	44898749000	271000	271000	271000	271000	0
307	20240620	160900	44898749000	271000	271000	271000	271000	0
308	20240620	160800	44898749000	271000	271000	271000	271000	0
309	20240620	160700	44898749000	271000	271000	271000	271000	0
310	20240620	160600	44898749000	271000	271000	271000	271000	0
311	20240620	160500	44898749000	271000	271000	271000	271000	0
312	20240620	160400	44898749000	271000	271000	271000	271000	0
313	20240620	160300	44898749000	271000	271000	271000	271000	0
314	20240620	160200	44898749000	271000	271000	271000	271000	0
315	20240620	160100	44898749000	271000	271000	271000	271000	0
316	20240620	160000	44898749000	271000	271000	271000	271000	0
317	20240620	155900	44898749000	271000	271000	271000	271000	0
318	20240620	155800	44898749000	271000	271000	271000	271000	0
319	20240620	155700	44898749000	271000	271000	271000	271000	0
320	20240620	155600	44898749000	271000	271000	271000	271000	0
321	20240620	155500	44898749000	271000	271000	271000	271000	0
322	20240620	155400	44898749000	271000	271000	271000	271000	0
323	20240620	155300	44898749000	271000	271000	271000	271000	0
324	20240620	155200	44898749000	271000	271000	271000	271000	0
325	20240620	155100	44898749000	271000	271000	271000	271000	0
326	20240620	155000	44898749000	271000	271000	271000	271000	0
327	20240620	154900	44898749000	271000	271000	271000	271000	0
328	20240620	154800	44898749000	271000	271000	271000	271000	0
329	20240620	154700	44898749000	271000	271000	271000	271000	0
330	20240620	154600	44898749000	271000	271000	271000	271000	0
331	20240620	154500	44898749000	271000	271000	271000	271000	0
332	20240620	154400	44898749000	271000	271000	271000	271000	3734
333	20240620	154300	44898749000	271000	271000	271000	271000	0
334	20240620	154200	44898749000	271000	271000	271000	271000	0
335	20240620	154100	44898749000	271000	271000	271000	271000	0
336	20240620	154000	44898749000	271000	271000	271000	271000	0
337	20240620	153900	44898749000	271000	271000	271000	271000	0
338	20240620	153800	44898749000	271000	271000	271000	271000	0
339	20240620	153700	44898749000	271000	271000	271000	271000	0
340	20240620	153600	44898749000	271000	271000	271000	271000	0
341	20240620	153500	44898749000	271000	271000	271000	271000	0
342	20240620	153400	44898749000	271000	271000	271000	271000	0
343	20240620	153300	44898749000	271000	271000	271000	271000	0
344	20240620	153200	44898749000	271000	271000	271000	271000	0
345	20240620	153100	44898749000	271000	271000	271000	271000	0
346	20240620	153000	44898749000	271000	271000	271000	271000	3734
347	20240620	152900	43886835000	272000	272000	272000	272000	0
348	20240620	152800	43886835000	272000	272000	272000	272000	0
349	20240620	152700	43886835000	272000	272000	272000	272000	0
350	20240620	152600	43886835000	272000	272000	272000	272000	0
351	20240620	152500	43886835000	272000	272000	272000	272000	0
352	20240620	152400	43886835000	272000	272000	272000	272000	0
353	20240620	152300	43886835000	272000	272000	272000	272000	0
354	20240620	152200	43886835000	272000	272000	272000	272000	0
355	20240620	152100	43886835000	272000	272000	272000	272000	0
356	20240620	152000	43886835000	272000	272000	272000	272000	0
357	20240620	151900	43886835000	272000	271500	272500	271500	540
358	20240620	151800	43739932500	272000	272000	272000	271500	708
359	20240620	151700	43547512500	271500	271500	272000	271500	855
360	20240620	151600	43315158000	271500	271500	272000	271500	339
361	20240620	151500	43223104000	272000	272000	272000	271500	751
362	20240620	151400	43018991500	272000	272000	272000	271500	128
363	20240620	151300	42984231000	271500	272000	272000	271500	195
364	20240620	151200	42931203500	272000	271500	272000	271000	603
365	20240620	151100	42767512500	271000	271500	272000	271000	273
366	20240620	151000	42693402500	272000	272000	272500	271500	449
367	20240620	150900	42571376000	272000	272500	272500	272000	116
368	20240620	150800	42539807500	272000	272000	272500	272000	421
369	20240620	150700	42425219500	272000	272000	272500	272000	141
370	20240620	150600	42386862000	272000	272000	272500	272000	238
371	20240620	150500	42322117500	272500	272500	273000	272000	966
372	20240620	150400	42059011000	272500	273000	273000	272500	707
373	20240620	150300	41866012500	273500	273500	273500	273000	498
374	20240620	150200	41729839000	273500	273500	274000	273000	621
375	20240620	150100	41560152000	274000	273500	274000	273000	801
376	20240620	150000	41341051000	273500	272500	274000	272500	1766
377	20240620	145900	40858391500	272500	272000	273000	272000	310
378	20240620	145800	40773867500	272000	272500	272500	272000	636
379	20240620	145700	40600687000	272500	272000	272500	271500	436
380	20240620	145600	40482243000	272500	272500	273000	272000	555
381	20240620	145500	40330912000	272500	272000	272500	271000	446
382	20240620	145400	40209648000	272000	271500	272000	271000	148
383	20240620	145300	40169407500	271500	271500	271500	271000	512
384	20240620	145200	40030448500	271500	272000	272000	271500	287
385	20240620	145100	39952515500	272000	271500	272000	271500	452
386	20240620	145000	39829687500	272000	271500	272000	271500	249
387	20240620	144900	39762061000	271500	272000	272000	271500	440
388	20240620	144800	39642557500	272000	272500	273000	272000	1038
389	20240620	144700	39359827000	272500	272500	273000	272500	252
390	20240620	144600	39291153000	272500	272500	273000	272500	179
391	20240620	144500	39242374500	272500	272500	273000	272500	166
392	20240620	144400	39197129000	273000	272500	273000	272500	91
393	20240620	144300	39172319000	273000	273000	273000	272500	721
394	20240620	144200	38975553500	273000	273500	273500	272500	608
395	20240620	144100	38809554000	273000	273500	273500	273000	367
396	20240620	144000	38709202500	273500	272500	274000	272000	984
397	20240620	143900	38440484500	273000	273500	274000	272500	697
398	20240620	143800	38249935000	273500	273500	275000	273500	816
399	20240620	143700	38026444500	273500	276000	276500	273000	2314
400	20240620	143600	37387878500	276000	273000	277500	273000	12749
401	20240620	143500	33869007000	273000	267000	273500	266500	8092
402	20240620	143400	31679098500	266500	266500	267000	266500	236
403	20240620	143300	31616192500	266500	266500	267000	266500	207
404	20240620	143200	31561020500	266500	266500	267000	266500	194
405	20240620	143100	31509307500	266500	267000	267000	266500	147
406	20240620	143000	31470107000	267000	266500	267000	266500	103
407	20240620	142900	31442632000	267000	267000	267000	266500	155
408	20240620	142800	31401283000	267000	267000	267000	266500	236
409	20240620	142700	31338351000	267000	266500	267000	266500	133
410	20240620	142600	31302895000	267000	267000	267000	266500	158
411	20240620	142500	31260719500	267000	267000	267000	266500	93
412	20240620	142400	31235910000	266500	266500	267000	266500	170
413	20240620	142300	31190571000	266500	267000	267000	266500	93
414	20240620	142200	31165740500	267000	267000	267000	266500	59
415	20240620	142100	31150000500	267000	267000	267000	266500	229
416	20240620	142000	31088920000	267000	266500	267000	266500	322
417	20240620	141900	31003087500	266500	267000	267500	266500	375
418	20240620	141800	30902955000	267000	267500	267500	267000	512
419	20240620	141700	30766245500	267500	267000	267500	267000	772
420	20240620	141600	30559928000	267000	267500	267500	267000	1043
421	20240620	141500	30281402000	267000	267500	267500	267000	751
422	20240620	141400	30080869500	267000	267500	268000	267000	243
423	20240620	141300	30015915500	267500	267000	268000	267000	168
424	20240620	141200	29971010500	267000	267500	267500	267000	491
425	20240620	141100	29839867000	267500	267000	267500	267000	149
426	20240620	141000	29800017500	267000	267500	267500	267000	215
427	20240620	140900	29742584500	267500	267500	267500	267000	87
428	20240620	140800	29719321000	267000	267500	267500	267000	39
429	20240620	140700	29708893500	267000	267000	267500	267000	259
430	20240620	140600	29639731000	267500	267500	267500	267000	341
431	20240620	140500	29548635000	267500	267500	267500	267000	102
432	20240620	140400	29521355500	267000	267500	267500	267000	315
433	20240620	140300	29437127500	267500	267500	268000	267000	574
434	20240620	140200	29283577500	267500	267500	267500	267500	29
435	20240620	140100	29275820000	267500	267000	267500	267000	128
436	20240620	140000	29241588500	267500	267500	267500	267000	165
437	20240620	135900	29197455000	267000	267000	267500	267000	220
438	20240620	135800	29138625000	267000	267500	267500	267000	136
439	20240620	135700	29102294500	267500	267500	267500	267000	57
440	20240620	135600	29087062500	267000	267000	267500	267000	228
441	20240620	135500	29026158500	267000	267000	267500	267000	592
442	20240620	135400	28868092000	267000	267500	267500	267000	1250
443	20240620	135300	28533849000	268000	268000	268000	267500	675
444	20240620	135200	28353265500	267500	267500	268000	267500	155
445	20240620	135100	28311775500	268000	267500	268000	267500	56
446	20240620	135000	28296780000	267500	267500	268000	267500	67
447	20240620	134900	28278855500	267500	268000	268000	267500	24
448	20240620	134800	28272433500	268000	268000	268000	267500	116
449	20240620	134700	28241378000	268000	268000	268000	268000	16
450	20240620	134600	28237090000	267500	268000	268000	267500	47
451	20240620	134500	28224504500	267500	268000	268000	267500	64
452	20240620	134400	28207383000	268000	267500	268000	267500	81
453	20240620	134300	28185690000	268000	268000	268000	267500	982
454	20240620	134200	27922635000	268000	268500	268500	268000	87
455	20240620	134100	27899307000	268500	268000	268500	268000	185
456	20240620	134000	27849664500	268500	268500	268500	268000	30
457	20240620	133900	27841621000	268000	268000	268500	268000	79
458	20240620	133800	27820434000	268500	268000	268500	268000	68
459	20240620	133700	27802195500	268000	268500	268500	268000	71
460	20240620	133600	27783139500	268000	268000	268500	268000	263
461	20240620	133500	27712614500	268000	268000	268500	268000	44
462	20240620	133400	27700819500	268500	268000	268500	268000	109
463	20240620	133300	27671556500	268000	268000	268500	268000	647
464	20240620	133200	27498160000	268500	268500	268500	268000	60
465	20240620	133100	27482069500	268500	268500	268500	268500	34
466	20240620	133000	27472940500	268500	268500	268500	268000	13
467	20240620	132900	27469452000	268500	268000	268500	268000	65
468	20240620	132800	27452016000	268000	268000	268000	268000	140
469	20240620	132700	27414496000	268000	268500	268500	268000	190
470	20240620	132600	27363551500	268500	268000	268500	267500	71
471	20240620	132500	27344516500	268000	267500	268000	267500	229
472	20240620	132400	27283145000	268000	268000	268000	267500	45
473	20240620	132300	27271090000	267500	268000	268000	267500	72
474	20240620	132200	27251808500	268000	268000	268000	268000	137
475	20240620	132100	27215092500	268000	268000	268000	267500	101
476	20240620	132000	27188049000	268000	268000	268000	267500	232
477	20240620	131900	27125895500	268000	267500	268000	267500	47
478	20240620	131800	27113308000	267500	267500	268000	267500	134
479	20240620	131700	27077440500	267500	268000	268000	267500	101
480	20240620	131600	27050408000	268000	268000	268000	267500	185
481	20240620	131500	27000899500	268000	268000	268000	267500	82
482	20240620	131400	26978935000	267500	268000	268000	267500	166
483	20240620	131300	26934479000	268000	268000	268000	267500	40
484	20240620	131200	26923766000	268000	268000	268000	267500	91
485	20240620	131100	26899387500	268000	267500	268000	267500	124
486	20240620	131000	26866158500	268000	268000	268000	267500	321
487	20240620	130900	26780262000	268000	268000	268000	267500	157
488	20240620	130800	26738239000	268000	268000	268000	267500	22
489	20240620	130700	26732347000	268000	267500	268000	267500	146
490	20240620	130600	26693290000	267500	267500	268000	267500	134
491	20240620	130500	26657432000	267500	267500	268000	267500	68
492	20240620	130400	26639235000	267500	267500	267500	267500	119
493	20240620	130300	26607402500	267500	268000	268000	267500	96
494	20240620	130200	26581714000	268000	268000	268000	267500	256
495	20240620	130100	26513230000	267500	267500	268000	267500	63
496	20240620	130000	26496373500	267500	267500	268000	267500	26
497	20240620	125900	26489410000	268000	268000	268000	267500	153
498	20240620	125800	26448481000	267500	267500	268000	267500	288
499	20240620	125700	26371422000	267500	268000	268000	267500	85
500	20240620	125600	26348677000	268000	268000	268000	267500	27
501	20240620	125500	26341445500	267500	267500	268000	267500	124
502	20240620	125400	26308275000	267500	267500	268000	267500	733
503	20240620	125300	26112189500	267500	267500	268000	267500	166
504	20240620	125200	26067780000	268000	267500	268000	267500	524
505	20240620	125100	25927607000	268000	268000	268000	267500	122
506	20240620	125000	25894946000	268000	268000	268000	267500	103
507	20240620	124900	25867361000	268000	268000	268000	267500	183
508	20240620	124800	25818386000	268000	267500	268000	267500	62
509	20240620	124700	25801774500	267500	267500	268000	267500	194
510	20240620	124600	25749864500	267500	268000	268000	267500	81
511	20240620	124500	25728184500	268000	268500	268500	267500	2007
512	20240620	124400	25190300500	268000	268000	268500	268000	132
513	20240620	124300	25154912000	268500	268000	268500	268000	13
514	20240620	124200	25151424000	268000	268500	268500	268000	458
515	20240620	124100	25028656000	268500	268500	268500	268000	92
516	20240620	124000	25003956000	268500	268000	268500	268000	310
517	20240620	123900	24920723500	268500	268000	268500	268000	40
518	20240620	123800	24909984000	268500	268500	268500	268000	79
519	20240620	123700	24888781500	268500	268500	268500	268000	494
520	20240620	123600	24756169500	268500	268000	268500	268000	97
521	20240620	123500	24730128500	268000	268500	268500	268000	73
522	20240620	123400	24710534500	268500	268500	268500	268000	120
523	20240620	123300	24678351500	268500	268500	268500	268000	50
524	20240620	123200	24664936000	268000	268500	268500	268000	442
525	20240620	123100	24546465000	268500	268000	268500	268000	141
526	20240620	123000	24508666000	268500	268500	268500	268500	119
527	20240620	122900	24476714500	268500	268500	268500	268000	579
528	20240620	122800	24321489000	268500	268500	268500	268000	44
529	20240620	122700	24309684000	268500	268500	269000	268000	42
530	20240620	122600	24298400500	269000	268500	269000	268500	160
531	20240620	122500	24255438500	268500	268500	269000	268000	96
532	20240620	122400	24229651000	268500	269000	269000	268000	923
533	20240620	122300	23981806000	268500	269000	269000	268500	61
534	20240620	122200	23965402000	269000	269000	269000	268500	57
535	20240620	122100	23950072000	268500	268500	268500	268500	418
536	20240620	122000	23837839000	268500	268500	268500	268500	68
537	20240620	121900	23819581000	268500	268500	268500	268000	130
538	20240620	121800	23784696500	268500	268500	268500	268500	96
539	20240620	121700	23758920500	268500	268500	268500	268500	39
540	20240620	121600	23748449000	268500	268500	268500	268000	203
541	20240620	121500	23694022000	268000	268500	269000	268000	308
542	20240620	121400	23611325500	268000	268500	268500	268000	46
543	20240620	121300	23598976500	268500	268500	268500	268000	1007
544	20240620	121200	23329051000	268500	268500	268500	268000	2079
545	20240620	121100	22770859000	268500	269000	269000	268500	146
546	20240620	121000	22731649000	269000	269000	269000	268500	481
547	20240620	120900	22602493500	269000	269000	269500	269000	1374
548	20240620	120800	22232887000	269500	269500	269500	269000	45
549	20240620	120700	22220763500	269000	269500	269500	269000	61
550	20240620	120600	22204334500	269500	269000	269500	269000	63
551	20240620	120500	22187359000	269500	269000	269500	269000	550
552	20240620	120400	22039405000	269500	269000	269500	269000	837
553	20240620	120300	21814236500	269000	269500	270000	269000	294
554	20240620	120200	21735005500	269500	269000	270000	269000	18
555	20240620	120100	21730158500	269000	269500	269500	269000	739
556	20240620	120000	21531120500	269000	269500	269500	269000	8
557	20240620	115900	21528967500	269500	269000	269500	269000	13
558	20240620	115800	21525468000	269000	269500	269500	269000	45
559	20240620	115700	21513347500	269000	270000	270000	269000	433
560	20240620	115600	21396655500	270000	270000	270000	270000	20
561	20240620	115500	21391255500	269500	269500	270000	269500	21
562	20240620	115400	21385590000	269500	270000	270000	269500	6
563	20240620	115300	21383972000	270000	269500	270000	269500	24
564	20240620	115200	21377493000	269500	269000	269500	269000	186
565	20240620	115100	21327383000	269000	269500	269500	269000	54
566	20240620	115000	21312847000	269500	269500	269500	269000	46
567	20240620	114900	21300451500	269000	269500	269500	269000	28
568	20240620	114800	21292908500	269500	269000	269500	269000	44
569	20240620	114700	21281062500	269000	269500	269500	269000	56
570	20240620	114600	21265986500	269500	269500	269500	269000	56
571	20240620	114500	21250908000	269500	269000	269500	269000	70
572	20240620	114400	21232046500	269500	269000	269500	269000	132
573	20240620	114300	21196533500	269000	269500	269500	269000	71
574	20240620	114200	21177415500	269500	269500	269500	269000	100
575	20240620	114100	21150493000	269500	269500	269500	269000	77
576	20240620	114000	21129772000	269000	269500	270000	269000	64
577	20240620	113900	21112512000	269000	269500	269500	269000	82
578	20240620	113800	21090433000	269500	269500	269500	269500	72
579	20240620	113700	21071029000	270000	269500	270000	269500	144
580	20240620	113600	21032210000	270000	269500	270000	269000	114
581	20240620	113500	21001487500	269500	269000	269500	269000	42
582	20240620	113400	20990176000	269000	270000	270000	269000	48
583	20240620	113300	20977236500	269500	269500	270000	269000	42
584	20240620	113200	20965919000	269500	269500	269500	269500	173
585	20240620	113100	20919295500	269500	270000	270000	269500	9
586	20240620	113000	20916869500	269500	269500	269500	269000	63
587	20240620	112900	20899893000	269500	269500	269500	269000	567
588	20240620	112800	20747219500	269500	269500	269500	269500	37
589	20240620	112700	20737248000	269500	269500	269500	269500	24
590	20240620	112600	20730780000	269500	269500	270000	269500	262
591	20240620	112500	20660166000	269500	270000	270000	269500	73
592	20240620	112400	20640492000	269500	269500	270000	269500	249
593	20240620	112300	20573385500	270000	269500	270000	269500	705
594	20240620	112200	20383084000	269500	270000	270000	269500	820
595	20240620	112100	20162093500	269500	269500	269500	269500	241
596	20240620	112000	20097144000	269500	269500	270000	269500	136
597	20240620	111900	20060491500	269500	269500	269500	269500	317
598	20240620	111800	19975060000	270000	270000	270000	269500	46
599	20240620	111700	19962646500	270000	269500	270000	269500	32
600	20240620	111600	19954009500	270000	269500	270000	269500	134
601	20240620	111500	19917879500	269500	269500	270000	269500	95
602	20240620	111400	19892266500	269500	269500	270000	269500	221
603	20240620	111300	19832702000	269500	269500	270000	269500	48
604	20240620	111200	19819762500	270000	269500	270000	269500	74
605	20240620	111100	19799810000	270000	269500	270000	269500	225
606	20240620	111000	19739166500	270000	269500	270000	269500	50
607	20240620	110900	19725681000	269500	270000	270000	269500	8
608	20240620	110800	19723524500	270000	269500	270000	269500	117
609	20240620	110700	19691985000	269500	270000	270000	269500	49
610	20240620	110600	19678771000	269500	270000	270000	269500	142
611	20240620	110500	19640437000	270000	270500	270500	269500	976
612	20240620	110400	19376909000	270000	270000	270500	270000	175
613	20240620	110300	19329655000	270000	270500	270500	270000	33
614	20240620	110200	19320734000	270500	270500	270500	270000	244
615	20240620	110100	19254829000	270500	270000	270500	270000	7
616	20240620	110000	19252936000	270000	270000	270500	270000	66
617	20240620	105900	19235101000	270000	270000	270500	270000	267
618	20240620	105800	19162995500	270500	270500	270500	270000	54
619	20240620	105700	19148412500	270500	270000	270500	270000	131
620	20240620	105600	19112995500	270500	270000	270500	270000	40
621	20240620	105500	19102183500	270000	270000	270000	270000	66
622	20240620	105400	19084363500	269500	270500	270500	269500	33
623	20240620	105300	19075455000	269500	269500	270500	269500	262
624	20240620	105200	19004827000	269500	270000	270000	269500	25
625	20240620	105100	18998077500	270000	270000	270000	269500	74
626	20240620	105000	18978099500	270000	270000	270000	269500	148
627	20240620	104900	18938183000	270000	270000	270000	269500	189
628	20240620	104800	18887210500	269500	269500	270000	269500	137
629	20240620	104700	18850276000	270000	270000	270000	270000	289
630	20240620	104600	18772246000	269500	270000	270000	269500	51
631	20240620	104500	18758499000	270000	269500	270000	269500	137
632	20240620	104400	18721514000	270000	270000	270000	270000	326
633	20240620	104300	18633494000	270500	270000	270500	270000	39
634	20240620	104200	18622959000	270000	270500	270500	269500	987
635	20240620	104100	18356523500	270500	270500	270500	270000	129
636	20240620	104000	18321684000	270500	270500	270500	270500	12
637	20240620	103900	18318438000	270500	270000	270500	270000	80
638	20240620	103800	18296831000	270000	270000	270500	270000	64
639	20240620	103700	18279550000	270500	270500	270500	270500	23
640	20240620	103600	18273328500	270500	270500	270500	270000	54
641	20240620	103500	18258733000	270000	270500	270500	270000	73
642	20240620	103400	18238993000	270500	270500	271000	270500	239
643	20240620	103300	18174332500	270500	270500	271000	270500	32
644	20240620	103200	18165671000	270500	271000	271000	270500	217
645	20240620	103100	18106877500	271000	271000	271000	270500	40
646	20240620	103000	18096038500	270500	270000	270500	269500	500
647	20240620	102900	17961028000	270000	269500	270000	269500	34
648	20240620	102800	17951856500	269500	270000	270000	269500	61
649	20240620	102700	17935403000	270000	269500	270000	269500	148
650	20240620	102600	17895516000	269500	269500	270000	269500	109
651	20240620	102500	17866131000	270000	269500	270000	269500	74
652	20240620	102400	17846181000	269500	270000	270000	269500	14
653	20240620	102300	17842407000	270000	269500	270500	269500	82
654	20240620	102200	17820276000	269500	270500	270500	269500	722
655	20240620	102100	17625429500	270500	270500	271000	270500	227
656	20240620	102000	17564025500	270500	270000	270500	270000	39
657	20240620	101900	17553482000	270000	269500	270000	269500	764
658	20240620	101800	17347345500	269500	270000	270000	269500	78
659	20240620	101700	17326317500	269500	269500	270000	269500	75
660	20240620	101600	17306100000	269500	269500	269500	269500	57
661	20240620	101500	17290738500	269500	269500	269500	269500	508
662	20240620	101400	17153832500	269500	270000	270000	269500	43
663	20240620	101300	17142238000	270000	270000	270000	269500	99
664	20240620	101200	17115545500	270000	270000	270000	269500	36
665	20240620	101100	17105829000	269500	270000	270000	269500	190
666	20240620	101000	17054623500	269500	269500	270000	269000	453
667	20240620	100900	16932547500	269500	269500	269500	269000	272
668	20240620	100800	16859261000	269500	269000	269500	269000	219
669	20240620	100700	16800294500	269000	269500	269500	269000	248
670	20240620	100600	16733473500	270000	269500	270000	269500	943
671	20240620	100500	16479321000	269500	269500	270000	269500	173
672	20240620	100400	16432694500	269500	269500	269500	269000	297
673	20240620	100300	16352653500	269500	270000	270000	269500	660
674	20240620	100200	16174781500	270000	270500	270500	269500	4516
675	20240620	100100	14955582500	270500	271000	271000	270500	393
676	20240620	100000	14849263000	271000	271000	271000	270500	89
677	20240620	095900	14825170000	271000	270500	271000	270500	406
678	20240620	095800	14715343500	270500	271000	271000	270500	473
679	20240620	095700	14587197000	271000	272000	272000	271000	713
680	20240620	095600	14393717500	272000	272000	272000	271500	41
681	20240620	095500	14382574000	271500	271500	272000	271500	134
682	20240620	095400	14346186500	271500	271500	272000	271500	124
683	20240620	095300	14312516500	272000	272000	272000	271500	75
684	20240620	095200	14292120000	272000	272000	272000	271500	187
685	20240620	095100	14241286500	272000	271500	272000	271500	94
686	20240620	095000	14215721000	272000	272500	272500	271500	385
687	20240620	094900	14111009500	272500	272000	272500	272000	100
688	20240620	094800	14083806500	272000	272000	272000	272000	424
689	20240620	094700	13968478500	272000	272000	272500	272000	193
690	20240620	094600	13915920500	272500	272000	272500	272000	157
691	20240620	094500	13873198000	272000	272000	272000	272000	343
692	20240620	094400	13779902000	272000	272500	273000	272000	412
693	20240620	094300	13667778000	272500	272500	273000	272000	100
694	20240620	094200	13640523500	272000	272500	272500	272000	291
695	20240620	094100	13561271500	272500	272500	273000	272500	351
696	20240620	094000	13465623500	272500	272500	273000	272000	276
697	20240620	093900	13390413000	272500	273000	273500	272500	871
698	20240620	093800	13152970000	273000	272500	273000	272500	329
699	20240620	093700	13063170500	273000	273000	273000	272000	238
700	20240620	093600	12998295000	273000	272000	273000	271500	229
701	20240620	093500	12935907000	272000	272000	272500	271500	393
702	20240620	093400	12829044000	272000	271500	272500	271500	378
703	20240620	093300	12726350500	271500	272000	272500	271500	426
704	20240620	093200	12610470500	272500	272000	272500	272000	222
705	20240620	093100	12550017500	272000	272500	273000	272000	332
706	20240620	093000	12459678500	272000	273000	273000	272000	452
707	20240620	092900	12336498500	273000	273500	273500	273000	209
708	20240620	092800	12279431500	274000	273500	274000	273000	324
709	20240620	092700	12190869500	273500	273000	273500	272500	349
710	20240620	092600	12095582500	273000	274500	274500	272500	645
711	20240620	092500	11919281500	274500	275000	275500	274000	964
712	20240620	092400	11654638500	275000	274500	275500	274000	628
713	20240620	092300	11482098500	274000	273000	274500	272500	1376
714	20240620	092200	11106045500	273000	274500	275000	273000	1144
715	20240620	092100	10792452500	275000	275000	275500	274500	1338
716	20240620	092000	10424324000	275500	277000	277500	275000	2855
717	20240620	091900	9635140000	276500	275500	277000	275500	3749
718	20240620	091800	8598309500	276000	275500	276000	274500	3619
719	20240620	091700	7601089500	275500	274500	275500	274000	3393
720	20240620	091600	6668528000	274500	273500	274500	273500	1996
721	20240620	091500	6121447000	274000	273000	274500	272500	2964
722	20240620	091400	5310208000	273500	271500	273500	270500	2104
723	20240620	091300	4737357500	271000	272500	273000	271000	1196
724	20240620	091200	4411885500	273000	272500	273000	272500	529
725	20240620	091100	4267616500	272500	272000	273000	271500	754
726	20240620	091000	4062416500	272500	271500	272500	271000	1384
727	20240620	090900	3685974500	271500	271000	271500	270000	553
728	20240620	090800	3536208500	270500	270500	271000	269500	804
729	20240620	090700	3318851000	271000	270500	271000	270000	479
730	20240620	090600	3189142500	270000	269000	270000	269000	611
731	20240620	090500	3024448500	269000	269500	269500	268500	1140
732	20240620	090400	2717808000	269000	269000	270000	268000	1990
733	20240620	090300	2183289500	269000	270500	271500	269000	3754
734	20240620	090200	1169869000	271500	271500	272000	271000	1161
735	20240620	090100	854802500	271500	270000	272000	269500	564
736	20240620	090000	701808500	270000	271000	271500	269500	2358