KissMeData/080220/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	195100	20482730050	21850	21850	21850	21850	15380
3	20240618	195000	20482730050	21850	21850	21850	21850	0
4	20240618	194900	20482730050	21850	21850	21850	21850	0
5	20240618	194800	20482730050	21850	21850	21850	21850	0
6	20240618	194700	20482730050	21850	21850	21850	21850	0
7	20240618	194600	20482730050	21850	21850	21850	21850	0
8	20240618	194500	20482730050	21850	21850	21850	21850	0
9	20240618	194400	20482730050	21850	21850	21850	21850	0
10	20240618	194300	20482730050	21850	21850	21850	21850	0
11	20240618	194200	20482730050	21850	21850	21850	21850	0
12	20240618	194100	20482730050	21850	21850	21850	21850	0
13	20240618	194000	20482730050	21850	21850	21850	21850	0
14	20240618	193900	20482730050	21850	21850	21850	21850	0
15	20240618	193800	20482730050	21850	21850	21850	21850	0
16	20240618	193700	20482730050	21850	21850	21850	21850	0
17	20240618	193600	20482730050	21850	21850	21850	21850	0
18	20240618	193500	20482730050	21850	21850	21850	21850	0
19	20240618	193400	20482730050	21850	21850	21850	21850	0
20	20240618	193300	20482730050	21850	21850	21850	21850	0
21	20240618	193200	20482730050	21850	21850	21850	21850	0
22	20240618	193100	20482730050	21850	21850	21850	21850	0
23	20240618	193000	20482730050	21850	21850	21850	21850	0
24	20240618	192900	20482730050	21850	21850	21850	21850	0
25	20240618	192800	20482730050	21850	21850	21850	21850	0
26	20240618	192700	20482730050	21850	21850	21850	21850	0
27	20240618	192600	20482730050	21850	21850	21850	21850	0
28	20240618	192500	20482730050	21850	21850	21850	21850	0
29	20240618	192400	20482730050	21850	21850	21850	21850	0
30	20240618	192300	20482730050	21850	21850	21850	21850	0
31	20240618	192200	20482730050	21850	21850	21850	21850	0
32	20240618	192100	20482730050	21850	21850	21850	21850	15380
33	20240618	192000	20482730050	21850	21850	21850	21850	0
34	20240618	191900	20482730050	21850	21850	21850	21850	0
35	20240618	191800	20482730050	21850	21850	21850	21850	0
36	20240618	191700	20482730050	21850	21850	21850	21850	0
37	20240618	191600	20482730050	21850	21850	21850	21850	0
38	20240618	191500	20482730050	21850	21850	21850	21850	0
39	20240618	191400	20482730050	21850	21850	21850	21850	0
40	20240618	191300	20482730050	21850	21850	21850	21850	0
41	20240618	191200	20482730050	21850	21850	21850	21850	0
42	20240618	191100	20482730050	21850	21850	21850	21850	0
43	20240618	191000	20482730050	21850	21850	21850	21850	0
44	20240618	190900	20482730050	21850	21850	21850	21850	0
45	20240618	190800	20482730050	21850	21850	21850	21850	0
46	20240618	190700	20482730050	21850	21850	21850	21850	0
47	20240618	190600	20482730050	21850	21850	21850	21850	0
48	20240618	190500	20482730050	21850	21850	21850	21850	0
49	20240618	190400	20482730050	21850	21850	21850	21850	0
50	20240618	190300	20482730050	21850	21850	21850	21850	0
51	20240618	190200	20482730050	21850	21850	21850	21850	0
52	20240618	190100	20482730050	21850	21850	21850	21850	0
53	20240618	190000	20482730050	21850	21850	21850	21850	0
54	20240618	185900	20482730050	21850	21850	21850	21850	0
55	20240618	185800	20482730050	21850	21850	21850	21850	0
56	20240618	185700	20482730050	21850	21850	21850	21850	0
57	20240618	185600	20482730050	21850	21850	21850	21850	0
58	20240618	185500	20482730050	21850	21850	21850	21850	0
59	20240618	185400	20482730050	21850	21850	21850	21850	0
60	20240618	185300	20482730050	21850	21850	21850	21850	0
61	20240618	185200	20482730050	21850	21850	21850	21850	0
62	20240618	185100	20482730050	21850	21850	21850	21850	15380
63	20240618	185000	20482730050	21850	21850	21850	21850	0
64	20240618	184900	20482730050	21850	21850	21850	21850	0
65	20240618	184800	20482730050	21850	21850	21850	21850	0
66	20240618	184700	20482730050	21850	21850	21850	21850	0
67	20240618	184600	20482730050	21850	21850	21850	21850	0
68	20240618	184500	20482730050	21850	21850	21850	21850	0
69	20240618	184400	20482730050	21850	21850	21850	21850	0
70	20240618	184300	20482730050	21850	21850	21850	21850	0
71	20240618	184200	20482730050	21850	21850	21850	21850	0
72	20240618	184100	20482730050	21850	21850	21850	21850	0
73	20240618	184000	20482730050	21850	21850	21850	21850	0
74	20240618	183900	20482730050	21850	21850	21850	21850	0
75	20240618	183800	20482730050	21850	21850	21850	21850	0
76	20240618	183700	20482730050	21850	21850	21850	21850	0
77	20240618	183600	20482730050	21850	21850	21850	21850	0
78	20240618	183500	20482730050	21850	21850	21850	21850	0
79	20240618	183400	20482730050	21850	21850	21850	21850	0
80	20240618	183300	20482730050	21850	21850	21850	21850	0
81	20240618	183200	20482730050	21850	21850	21850	21850	0
82	20240618	183100	20482730050	21850	21850	21850	21850	0
83	20240618	183000	20482730050	21850	21850	21850	21850	0
84	20240618	182900	20482730050	21850	21850	21850	21850	0
85	20240618	182800	20482730050	21850	21850	21850	21850	0
86	20240618	182700	20482730050	21850	21850	21850	21850	0
87	20240618	182600	20482730050	21850	21850	21850	21850	0
88	20240618	182500	20482730050	21850	21850	21850	21850	0
89	20240618	182400	20482730050	21850	21850	21850	21850	0
90	20240618	182300	20482730050	21850	21850	21850	21850	0
91	20240618	182200	20482730050	21850	21850	21850	21850	0
92	20240618	182100	20482730050	21850	21850	21850	21850	15380
93	20240618	182000	20482730050	21850	21850	21850	21850	0
94	20240618	181900	20482730050	21850	21850	21850	21850	0
95	20240618	181800	20482730050	21850	21850	21850	21850	0
96	20240618	181700	20482730050	21850	21850	21850	21850	0
97	20240618	181600	20482730050	21850	21850	21850	21850	0
98	20240618	181500	20482730050	21850	21850	21850	21850	0
99	20240618	181400	20482730050	21850	21850	21850	21850	0
100	20240618	181300	20482730050	21850	21850	21850	21850	0
101	20240618	181200	20482730050	21850	21850	21850	21850	0
102	20240618	181100	20482730050	21850	21850	21850	21850	0
103	20240618	181000	20482730050	21850	21850	21850	21850	0
104	20240618	180900	20482730050	21850	21850	21850	21850	0
105	20240618	180800	20482730050	21850	21850	21850	21850	0
106	20240618	180700	20482730050	21850	21850	21850	21850	0
107	20240618	180600	20482730050	21850	21850	21850	21850	0
108	20240618	180500	20482730050	21850	21850	21850	21850	0
109	20240618	180400	20482730050	21850	21850	21850	21850	0
110	20240618	180300	20482730050	21850	21850	21850	21850	0
111	20240618	180200	20482730050	21850	21850	21850	21850	0
112	20240618	180100	20482730050	21850	21850	21850	21850	0
113	20240618	180000	20482730050	21850	21850	21850	21850	0
114	20240618	175900	20482730050	21850	21850	21850	21850	0
115	20240618	175800	20482730050	21850	21850	21850	21850	0
116	20240618	175700	20482730050	21850	21850	21850	21850	0
117	20240618	175600	20482730050	21850	21850	21850	21850	0
118	20240618	175500	20482730050	21850	21850	21850	21850	0
119	20240618	175400	20482730050	21850	21850	21850	21850	0
120	20240618	175300	20482730050	21850	21850	21850	21850	0
121	20240618	175200	20482730050	21850	21850	21850	21850	0
122	20240618	175100	20482730050	21850	21850	21850	21850	15380
123	20240618	175000	20482730050	21850	21850	21850	21850	0
124	20240618	174900	20482730050	21850	21850	21850	21850	0
125	20240618	174800	20482730050	21850	21850	21850	21850	0
126	20240618	174700	20482730050	21850	21850	21850	21850	0
127	20240618	174600	20482730050	21850	21850	21850	21850	0
128	20240618	174500	20482730050	21850	21850	21850	21850	0
129	20240618	174400	20482730050	21850	21850	21850	21850	0
130	20240618	174300	20482730050	21850	21850	21850	21850	0
131	20240618	174200	20482730050	21850	21850	21850	21850	0
132	20240618	174100	20482730050	21850	21850	21850	21850	0
133	20240618	174000	20482730050	21850	21850	21850	21850	0
134	20240618	173900	20482730050	21850	21850	21850	21850	0
135	20240618	173800	20482730050	21850	21850	21850	21850	0
136	20240618	173700	20482730050	21850	21850	21850	21850	0
137	20240618	173600	20482730050	21850	21850	21850	21850	0
138	20240618	173500	20482730050	21850	21850	21850	21850	0
139	20240618	173400	20482730050	21850	21850	21850	21850	0
140	20240618	173300	20482730050	21850	21850	21850	21850	0
141	20240618	173200	20482730050	21850	21850	21850	21850	0
142	20240618	173100	20482730050	21850	21850	21850	21850	0
143	20240618	173000	20482730050	21850	21850	21850	21850	0
144	20240618	172900	20482730050	21850	21850	21850	21850	0
145	20240618	172800	20482730050	21850	21850	21850	21850	0
146	20240618	172700	20482730050	21850	21850	21850	21850	0
147	20240618	172600	20482730050	21850	21850	21850	21850	0
148	20240618	172500	20482730050	21850	21850	21850	21850	0
149	20240618	172400	20482730050	21850	21850	21850	21850	0
150	20240618	172300	20482730050	21850	21850	21850	21850	0
151	20240618	172200	20482730050	21850	21850	21850	21850	0
152	20240618	172100	20482730050	21850	21850	21850	21850	15380
153	20240618	172000	20482730050	21850	21850	21850	21850	0
154	20240618	171900	20482730050	21850	21850	21850	21850	0
155	20240618	171800	20482730050	21850	21850	21850	21850	0
156	20240618	171700	20482730050	21850	21850	21850	21850	0
157	20240618	171600	20482730050	21850	21850	21850	21850	0
158	20240618	171500	20482730050	21850	21850	21850	21850	0
159	20240618	171400	20482730050	21850	21850	21850	21850	0
160	20240618	171300	20482730050	21850	21850	21850	21850	0
161	20240618	171200	20482730050	21850	21850	21850	21850	0
162	20240618	171100	20482730050	21850	21850	21850	21850	0
163	20240618	171000	20482730050	21850	21850	21850	21850	0
164	20240618	170900	20482730050	21850	21850	21850	21850	0
165	20240618	170800	20482730050	21850	21850	21850	21850	0
166	20240618	170700	20482730050	21850	21850	21850	21850	0
167	20240618	170600	20482730050	21850	21850	21850	21850	0
168	20240618	170500	20482730050	21850	21850	21850	21850	0
169	20240618	170400	20482730050	21850	21850	21850	21850	0
170	20240618	170300	20482730050	21850	21850	21850	21850	0
171	20240618	170200	20482730050	21850	21850	21850	21850	0
172	20240618	170100	20482730050	21850	21850	21850	21850	0
173	20240618	170000	20482730050	21850	21850	21850	21850	0
174	20240618	165900	20482730050	21850	21850	21850	21850	0
175	20240618	165800	20482730050	21850	21850	21850	21850	0
176	20240618	165700	20482730050	21850	21850	21850	21850	0
177	20240618	165600	20482730050	21850	21850	21850	21850	0
178	20240618	165500	20482730050	21850	21850	21850	21850	0
179	20240618	165400	20482730050	21850	21850	21850	21850	0
180	20240618	165300	20482730050	21850	21850	21850	21850	0
181	20240618	165200	20482730050	21850	21850	21850	21850	0
182	20240618	165100	20482730050	21850	21850	21850	21850	15380
183	20240618	165000	20482730050	21850	21850	21850	21850	0
184	20240618	164900	20482730050	21850	21850	21850	21850	0
185	20240618	164800	20482730050	21850	21850	21850	21850	0
186	20240618	164700	20482730050	21850	21850	21850	21850	0
187	20240618	164600	20482730050	21850	21850	21850	21850	0
188	20240618	164500	20482730050	21850	21850	21850	21850	0
189	20240618	164400	20482730050	21850	21850	21850	21850	0
190	20240618	164300	20482730050	21850	21850	21850	21850	0
191	20240618	164200	20482730050	21850	21850	21850	21850	0
192	20240618	164100	20482730050	21850	21850	21850	21850	0
193	20240618	164000	20482730050	21850	21850	21850	21850	0
194	20240618	163900	20482730050	21850	21850	21850	21850	0
195	20240618	163800	20482730050	21850	21850	21850	21850	0
196	20240618	163700	20482730050	21850	21850	21850	21850	0
197	20240618	163600	20482730050	21850	21850	21850	21850	0
198	20240618	163500	20482730050	21850	21850	21850	21850	0
199	20240618	163400	20482730050	21850	21850	21850	21850	0
200	20240618	163300	20482730050	21850	21850	21850	21850	0
201	20240618	163200	20482730050	21850	21850	21850	21850	0
202	20240618	163100	20482730050	21850	21850	21850	21850	0
203	20240618	163000	20482730050	21850	21850	21850	21850	0
204	20240618	162900	20482730050	21850	21850	21850	21850	0
205	20240618	162800	20482730050	21850	21850	21850	21850	0
206	20240618	162700	20482730050	21850	21850	21850	21850	0
207	20240618	162600	20482730050	21850	21850	21850	21850	0
208	20240618	162500	20482730050	21850	21850	21850	21850	0
209	20240618	162400	20482730050	21850	21850	21850	21850	0
210	20240618	162300	20482730050	21850	21850	21850	21850	0
211	20240618	162200	20482730050	21850	21850	21850	21850	0
212	20240618	162100	20482730050	21850	21850	21850	21850	15380
213	20240618	162000	20482730050	21850	21850	21850	21850	0
214	20240618	161900	20482730050	21850	21850	21850	21850	0
215	20240618	161800	20482730050	21850	21850	21850	21850	0
216	20240618	161700	20482730050	21850	21850	21850	21850	0
217	20240618	161600	20482730050	21850	21850	21850	21850	0
218	20240618	161500	20482730050	21850	21850	21850	21850	0
219	20240618	161400	20482730050	21850	21850	21850	21850	0
220	20240618	161300	20482730050	21850	21850	21850	21850	0
221	20240618	161200	20482730050	21850	21850	21850	21850	0
222	20240618	161100	20482730050	21850	21850	21850	21850	0
223	20240618	161000	20482730050	21850	21850	21850	21850	0
224	20240618	160900	20482730050	21850	21850	21850	21850	0
225	20240618	160800	20482730050	21850	21850	21850	21850	0
226	20240618	160700	20482730050	21850	21850	21850	21850	0
227	20240618	160600	20482730050	21850	21850	21850	21850	0
228	20240618	160500	20482730050	21850	21850	21850	21850	0
229	20240618	160400	20482730050	21850	21850	21850	21850	0
230	20240618	160300	20482730050	21850	21850	21850	21850	0
231	20240618	160200	20482730050	21850	21850	21850	21850	0
232	20240618	160100	20482730050	21850	21850	21850	21850	0
233	20240618	160000	20482730050	21850	21850	21850	21850	0
234	20240618	155900	20482730050	21850	21850	21850	21850	0
235	20240618	155800	20482730050	21850	21850	21850	21850	0
236	20240618	155700	20482730050	21850	21850	21850	21850	0
237	20240618	155600	20482730050	21850	21850	21850	21850	0
238	20240618	155500	20482730050	21850	21850	21850	21850	0
239	20240618	155400	20482730050	21850	21850	21850	21850	0
240	20240618	155300	20482730050	21850	21850	21850	21850	0
241	20240618	155200	20482730050	21850	21850	21850	21850	0
242	20240618	155100	20482730050	21850	21850	21850	21850	15380
243	20240618	155000	20482730050	21850	21850	21850	21850	0
244	20240618	154900	20482730050	21850	21850	21850	21850	0
245	20240618	154800	20482730050	21850	21850	21850	21850	0
246	20240618	154700	20482730050	21850	21850	21850	21850	0
247	20240618	154600	20482730050	21850	21850	21850	21850	0
248	20240618	154500	20482730050	21850	21850	21850	21850	0
249	20240618	154400	20482730050	21850	21850	21850	21850	0
250	20240618	154300	20482730050	21850	21850	21850	21850	0
251	20240618	154200	20482730050	21850	21850	21850	21850	0
252	20240618	154100	20482730050	21850	21850	21850	21850	0
253	20240618	154000	20482730050	21850	21850	21850	21850	0
254	20240618	153900	20482730050	21850	21850	21850	21850	0
255	20240618	153800	20482730050	21850	21850	21850	21850	0
256	20240618	153700	20482730050	21850	21850	21850	21850	0
257	20240618	153600	20482730050	21850	21850	21850	21850	0
258	20240618	153500	20482730050	21850	21850	21850	21850	0
259	20240618	153400	20482730050	21850	21850	21850	21850	0
260	20240618	153300	20482730050	21850	21850	21850	21850	0
261	20240618	153200	20482730050	21850	21850	21850	21850	0
262	20240618	153100	20482730050	21850	21850	21850	21850	0
263	20240618	153000	20482730050	21850	21850	21850	21850	15380
264	20240618	152900	20146677050	21800	21800	21800	21800	0
265	20240618	152800	20146677050	21800	21800	21800	21800	0
266	20240618	152700	20146677050	21800	21800	21800	21800	0
267	20240618	152600	20146677050	21800	21800	21800	21800	0
268	20240618	152500	20146677050	21800	21800	21800	21800	0
269	20240618	152400	20146677050	21800	21800	21800	21800	0
270	20240618	152300	20146677050	21800	21800	21800	21800	0
271	20240618	152200	20146677050	21800	21800	21800	21800	0
272	20240618	152100	20146677050	21800	21800	21800	21800	0
273	20240618	152000	20146677050	21800	21800	21800	21800	0
274	20240618	151900	20146677050	21800	21750	21800	21750	7061
275	20240618	151800	19993067600	21800	21800	21800	21750	962
276	20240618	151700	19972098850	21800	21750	21800	21750	1278
277	20240618	151600	19944241500	21800	21800	21800	21750	372
278	20240618	151500	19936145600	21800	21750	21800	21750	1478
279	20240618	151400	19903966150	21750	21800	21800	21750	864
280	20240618	151300	19885160050	21750	21800	21800	21750	7474
281	20240618	151200	19722579050	21800	21800	21800	21750	474
282	20240618	151100	19712257150	21800	21750	21800	21750	581
283	20240618	151000	19699594550	21800	21800	21800	21750	384
284	20240618	150900	19691223400	21800	21800	21850	21800	602
285	20240618	150800	19678097800	21800	21800	21850	21750	1008
286	20240618	150700	19656122350	21800	21750	21850	21750	322
287	20240618	150600	19649109100	21800	21800	21800	21750	1357
288	20240618	150500	19619536000	21800	21800	21800	21750	2620
289	20240618	150400	19562426700	21800	21800	21800	21750	5163
290	20240618	150300	19449961050	21750	21750	21800	21750	844
291	20240618	150200	19431598600	21750	21750	21800	21750	339
292	20240618	150100	19424216000	21800	21800	21800	21750	813
293	20240618	150000	19406519850	21800	21800	21800	21750	403
294	20240618	145900	19397740650	21800	21800	21800	21750	1254
295	20240618	145800	19370463550	21800	21750	21800	21750	714
296	20240618	145700	19354926100	21750	21750	21800	21750	761
297	20240618	145600	19338364200	21750	21800	21800	21750	473
298	20240618	145500	19328069900	21800	21800	21800	21750	817
299	20240618	145400	19310288850	21800	21750	21800	21750	2388
300	20240618	145300	19258340700	21800	21800	21800	21750	142
301	20240618	145200	19255245950	21800	21800	21800	21750	314
302	20240618	145100	19248402450	21800	21800	21800	21750	239
303	20240618	145000	19243196450	21800	21800	21800	21750	307
304	20240618	144900	19236508850	21800	21800	21800	21750	390
305	20240618	144800	19228019100	21800	21800	21800	21750	1319
306	20240618	144700	19199313400	21800	21750	21800	21750	1655
307	20240618	144600	19163312350	21750	21750	21800	21750	1181
308	20240618	144500	19137621050	21750	21800	21800	21750	297
309	20240618	144400	19131151950	21800	21800	21800	21750	367
310	20240618	144300	19123158850	21750	21800	21800	21750	844
311	20240618	144200	19104773550	21800	21800	21800	21750	1301
312	20240618	144100	19076412250	21800	21850	21850	21800	216
313	20240618	144000	19071699000	21800	21800	21850	21800	1773
314	20240618	143900	19033045600	21850	21800	21850	21800	628
315	20240618	143800	19019347800	21800	21850	21850	21800	1441
316	20240618	143700	18987929950	21850	21800	21850	21800	56
317	20240618	143600	18986706650	21800	21800	21850	21800	968
318	20240618	143500	18965597100	21800	21850	21850	21800	238
319	20240618	143400	18960405650	21850	21800	21850	21800	145
320	20240618	143300	18957239600	21800	21850	21850	21800	345
321	20240618	143200	18949711900	21850	21800	21850	21800	977
322	20240618	143100	18928409550	21800	21800	21850	21800	2002
323	20240618	143000	18884758400	21800	21800	21850	21800	1122
324	20240618	142900	18860246200	21850	21850	21850	21800	1855
325	20240618	142800	18819764450	21800	21800	21850	21800	767
326	20240618	142700	18803028900	21800	21850	21850	21800	651
327	20240618	142600	18788833150	21850	21850	21850	21800	268
328	20240618	142500	18782981100	21800	21850	21850	21800	569
329	20240618	142400	18770556600	21800	21800	21850	21800	680
330	20240618	142300	18755723350	21800	21800	21850	21800	154
331	20240618	142200	18752361950	21850	21850	21850	21800	161
332	20240618	142100	18748846250	21850	21850	21850	21800	686
333	20240618	142000	18733881950	21850	21850	21850	21800	177
334	20240618	141900	18730014650	21850	21850	21850	21800	226
335	20240618	141800	18725079650	21850	21850	21850	21800	212
336	20240618	141700	18720453050	21850	21850	21850	21800	1647
337	20240618	141600	18684544450	21800	21800	21850	21800	1479
338	20240618	141500	18652297100	21850	21850	21850	21800	324
339	20240618	141400	18645219200	21800	21850	21850	21800	2666
340	20240618	141300	18587096300	21850	21850	21850	21800	2578
341	20240618	141200	18530888650	21800	21850	21850	21800	1935
342	20240618	141100	18488701650	21800	21850	21850	21800	299
343	20240618	141000	18482171100	21850	21850	21850	21850	122
344	20240618	140900	18479505400	21850	21850	21850	21850	123
345	20240618	140800	18476817850	21800	21850	21850	21800	577
346	20240618	140700	18464224400	21850	21850	21850	21850	161
347	20240618	140600	18460706550	21850	21850	21850	21800	1002
348	20240618	140500	18438837850	21850	21850	21850	21800	365
349	20240618	140400	18430872750	21850	21850	21850	21800	384
350	20240618	140300	18422482900	21850	21850	21850	21850	403
351	20240618	140200	18413677350	21850	21900	21900	21800	387
352	20240618	140100	18405227800	21850	21900	21900	21800	717
353	20240618	140000	18389564850	21850	21900	21900	21800	102
354	20240618	135900	18387334000	21800	21850	21900	21800	313
355	20240618	135800	18380480700	21900	21850	21900	21800	2742
356	20240618	135700	18320589350	21850	21850	21850	21850	430
357	20240618	135600	18311193850	21800	21850	21850	21800	435
358	20240618	135500	18301707350	21850	21850	21850	21800	929
359	20240618	135400	18281433550	21850	21900	21900	21850	7510
360	20240618	135300	18117337800	21900	21900	21900	21850	244
361	20240618	135200	18111995350	21900	21900	21900	21850	323
362	20240618	135100	18104930400	21900	21850	21900	21850	177
363	20240618	135000	18101056050	21850	21850	21900	21850	574
364	20240618	134900	18088500800	21900	21900	21950	21850	3494
365	20240618	134800	18011985950	21950	21950	21950	21900	537
366	20240618	134700	18000213800	21900	21950	21950	21900	213
367	20240618	134600	17995547000	21950	21950	21950	21950	213
368	20240618	134500	17990871650	21950	21950	21950	21900	477
369	20240618	134400	17980402050	21950	21950	21950	21900	288
370	20240618	134300	17974080500	21950	21950	21950	21900	311
371	20240618	134200	17967261550	21900	21900	21950	21900	165
372	20240618	134100	17963644850	21900	21900	21950	21900	82
373	20240618	134000	17961845700	21900	21900	21950	21900	323
374	20240618	133900	17954761650	21950	21950	21950	21900	849
375	20240618	133800	17936126400	21900	21900	21950	21900	915
376	20240618	133700	17916059150	21900	21900	21900	21900	194
377	20240618	133600	17911810550	21900	21900	21900	21900	8204
378	20240618	133500	17732142950	21900	21850	21900	21850	328
379	20240618	133400	17724959900	21850	21900	21900	21850	163
380	20240618	133300	17721392150	21850	21900	21900	21850	1298
381	20240618	133200	17692975200	21850	21900	21900	21850	357
382	20240618	133100	17685158450	21900	21900	21900	21850	112
383	20240618	133000	17682707250	21900	21900	21900	21850	131
384	20240618	132900	17679838600	21900	21850	21900	21850	126
385	20240618	132800	17677079700	21850	21850	21900	21850	466
386	20240618	132700	17666897100	21900	21850	21900	21850	3790
387	20240618	132600	17584068400	21850	21850	21900	21850	827
388	20240618	132500	17565975550	21850	21850	21900	21850	72
389	20240618	132400	17564399850	21850	21850	21900	21850	236
390	20240618	132300	17559237250	21850	21900	21900	21850	1289
391	20240618	132200	17531045300	21900	21900	21900	21900	394
392	20240618	132100	17522416700	21900	21900	21900	21850	132
393	20240618	132000	17519530900	21850	21900	21900	21850	292
394	20240618	131900	17513147550	21850	21900	21900	21850	455
395	20240618	131800	17503202100	21900	21850	21900	21850	568
396	20240618	131700	17490778600	21850	21900	21900	21850	174
397	20240618	131600	17486973000	21900	21850	21900	21850	229
398	20240618	131500	17481958600	21900	21850	21900	21850	73
399	20240618	131400	17480360000	21900	21900	21900	21850	100
400	20240618	131300	17478172200	21900	21900	21900	21850	1240
401	20240618	131200	17451072950	21900	21900	21900	21850	1268
402	20240618	131100	17423362850	21900	21850	21900	21850	24
403	20240618	131000	17422837950	21900	21850	21900	21850	759
404	20240618	130900	17406246450	21850	21850	21900	21850	169
405	20240618	130800	17402553750	21850	21900	21900	21850	1069
406	20240618	130700	17379162300	21850	21850	21900	21850	277
407	20240618	130600	17373099050	21850	21900	21900	21850	275
408	20240618	130500	17367090050	21900	21850	21900	21850	527
409	20240618	130400	17355561700	21850	21850	21850	21850	508
410	20240618	130300	17344461900	21850	21850	21900	21850	567
411	20240618	130200	17332069750	21850	21900	21900	21850	1154
412	20240618	130100	17306854650	21900	21900	21900	21850	811
413	20240618	130000	17289104050	21900	21850	21900	21850	2105
414	20240618	125900	17243014550	21900	21900	21900	21850	929
415	20240618	125800	17222674450	21900	21850	21900	21800	1006
416	20240618	125700	17200687700	21800	21850	21850	21800	523
417	20240618	125600	17189262200	21850	21850	21850	21850	422
418	20240618	125500	17180041500	21850	21850	21850	21800	1069
419	20240618	125400	17156689900	21850	21850	21850	21850	132
420	20240618	125300	17153805700	21850	21800	21850	21800	1551
421	20240618	125200	17119936350	21800	21900	21900	21800	450
422	20240618	125100	17110101250	21900	21850	21900	21800	329
423	20240618	125000	17102911600	21800	21850	21900	21800	807
424	20240618	124900	17085280450	21850	21850	21850	21800	258
425	20240618	124800	17079643200	21850	21850	21850	21850	1203
426	20240618	124700	17053357650	21900	21850	21900	21850	658
427	20240618	124600	17038976650	21850	21850	21900	21850	905
428	20240618	124500	17019195650	21850	21850	21900	21850	138
429	20240618	124400	17016179550	21900	21850	21900	21850	962
430	20240618	124300	16995136700	21850	21850	21850	21850	480
431	20240618	124200	16984648700	21850	21850	21850	21850	372
432	20240618	124100	16976520500	21850	21850	21850	21800	120
433	20240618	124000	16973899600	21850	21850	21850	21850	3093
434	20240618	123900	16906317550	21850	21850	21850	21800	184
435	20240618	123800	16902300850	21850	21800	21850	21800	204
436	20240618	123700	16897848500	21800	21800	21850	21800	161
437	20240618	123600	16894335450	21800	21800	21850	21800	359
438	20240618	123500	16886493950	21850	21850	21850	21850	112
439	20240618	123400	16884046750	21850	21800	21850	21800	342
440	20240618	123300	16876587950	21800	21800	21850	21800	413
441	20240618	123200	16867583800	21850	21800	21850	21800	429
442	20240618	123100	16858220200	21850	21800	21850	21800	38
443	20240618	123000	16857391550	21800	21800	21850	21800	1736
444	20240618	122900	16819538750	21850	21800	21850	21800	528
445	20240618	122800	16808027600	21800	21800	21850	21800	7272
446	20240618	122700	16649497900	21850	21850	21850	21800	209
447	20240618	122600	16644931500	21850	21800	21850	21800	500
448	20240618	122500	16634014750	21800	21850	21850	21800	2054
449	20240618	122400	16589135500	21850	21900	21900	21850	114
450	20240618	122300	16586641550	21850	21900	21900	21850	121
451	20240618	122200	16583993700	21900	21900	21900	21850	168
452	20240618	122100	16580318300	21850	21900	21900	21850	107
453	20240618	122000	16577980250	21900	21850	21900	21800	1359
454	20240618	121900	16548282850	21850	21800	21850	21800	1622
455	20240618	121800	16512842200	21850	21800	21850	21800	272
456	20240618	121700	16506904450	21800	21800	21800	21800	1259
457	20240618	121600	16479458250	21800	21850	21850	21800	270
458	20240618	121500	16473569800	21850	21850	21850	21800	573
459	20240618	121400	16461065050	21850	21850	21850	21800	2330
460	20240618	121300	16410161450	21850	21850	21900	21800	2464
461	20240618	121200	16356337000	21850	21850	21850	21850	385
462	20240618	121100	16347924750	21850	21850	21900	21850	422
463	20240618	121000	16338699450	21850	21900	21900	21850	439
464	20240618	120900	16329098500	21900	21850	21900	21800	808
465	20240618	120800	16311439800	21850	21850	21900	21800	2898
466	20240618	120700	16248115450	21850	21850	21850	21850	2474
467	20240618	120600	16194058550	21850	21900	21900	21850	3662
468	20240618	120500	16114008750	21900	21850	21900	21850	199
469	20240618	120400	16109658700	21850	21850	21900	21850	343
470	20240618	120300	16102156400	21900	21900	21900	21850	965
471	20240618	120200	16081060800	21900	21900	21900	21900	19
472	20240618	120100	16080644700	21900	21900	21900	21850	1118
473	20240618	120000	16056162500	21900	21900	21900	21900	284
474	20240618	115900	16049942900	21900	21900	21950	21900	381
475	20240618	115800	16041595850	21900	21900	21950	21850	1188
476	20240618	115700	16015579550	21900	21900	21900	21850	280
477	20240618	115600	16009447600	21900	21900	21900	21850	1018
478	20240618	115500	15987153800	21900	21950	21950	21850	5811
479	20240618	115400	15859893850	21900	21900	21950	21900	458
480	20240618	115300	15849860450	21900	21900	21950	21900	142
481	20240618	115200	15846750350	21900	21950	21950	21900	227
482	20240618	115100	15841772750	21900	21900	21950	21900	887
483	20240618	115000	15822336450	21900	21900	21950	21900	621
484	20240618	114900	15808735900	21950	21950	21950	21900	1084
485	20240618	114800	15784984900	21950	21950	21950	21900	241
486	20240618	114700	15779705700	21950	21950	21950	21900	338
487	20240618	114600	15772289500	21900	21900	21900	21900	469
488	20240618	114500	15762018400	21950	21900	21950	21900	270
489	20240618	114400	15756092600	21900	21950	21950	21900	180
490	20240618	114300	15752147200	21900	21950	21950	21900	192
491	20240618	114200	15747937400	21950	21950	21950	21900	378
492	20240618	114100	15739650450	21900	21950	21950	21900	2639
493	20240618	114000	15681850850	21950	21950	21950	21950	296
494	20240618	113900	15675353650	21950	21950	21950	21900	164
495	20240618	113800	15671758850	21900	21950	22000	21900	2721
496	20240618	113700	15612037650	21950	21950	21950	21900	434
497	20240618	113600	15602511850	21950	21950	21950	21900	766
498	20240618	113500	15585724650	21900	21950	21950	21900	357
499	20240618	113400	15577895000	21950	21900	21950	21900	279
500	20240618	113300	15571784650	21900	21950	21950	21900	344
501	20240618	113200	15564241200	21900	21900	21950	21900	110
502	20240618	113100	15561829500	21950	21950	21950	21900	932
503	20240618	113000	15541416500	21950	21900	21950	21900	570
504	20240618	112900	15528922950	21950	21900	21950	21900	312
505	20240618	112800	15522083100	21950	21900	21950	21900	570
506	20240618	112700	15509578800	21900	22000	22000	21900	465
507	20240618	112600	15499370650	21950	21950	22000	21900	2260
508	20240618	112500	15449777150	21900	21950	21950	21900	3863
509	20240618	112400	15364986100	21950	22000	22000	21950	300
510	20240618	112300	15358398700	22000	21950	22000	21950	505
511	20240618	112200	15347295400	21950	22000	22000	21950	112
512	20240618	112100	15344832250	21950	21950	22000	21950	526
513	20240618	112000	15333278850	22000	21950	22000	21950	367
514	20240618	111900	15325222150	21950	21950	22000	21950	510
515	20240618	111800	15314019950	21950	22000	22000	21950	1844
516	20240618	111700	15273540600	21950	22000	22000	21950	465
517	20240618	111600	15263331250	22000	21950	22000	21950	170
518	20240618	111500	15259596500	21950	22000	22000	21950	463
519	20240618	111400	15249431250	22000	21950	22000	21950	336
520	20240618	111300	15242040950	21950	22000	22000	21950	311
521	20240618	111200	15235209850	22000	21950	22000	21950	315
522	20240618	111100	15228289800	22000	21950	22000	21950	268
523	20240618	111000	15222396800	22000	21950	22000	21950	127
524	20240618	110900	15219605200	22000	22000	22000	22000	181
525	20240618	110800	15215623200	22000	21950	22000	21950	3532
526	20240618	110700	15138050700	21950	22000	22000	21950	502
527	20240618	110600	15127021450	22000	21950	22000	21950	104
528	20240618	110500	15124733750	21950	21950	22000	21950	608
529	20240618	110400	15111370900	22000	21950	22000	21950	262
530	20240618	110300	15105607750	21950	22000	22000	21950	268
531	20240618	110200	15099711900	22000	21950	22000	21950	294
532	20240618	110100	15093251550	21950	21950	22000	21950	3582
533	20240618	110000	15014448100	21950	21900	22000	21900	1641
534	20240618	105900	14978429550	21900	21950	21950	21900	794
535	20240618	105800	14961013950	22000	21950	22000	21900	961
536	20240618	105700	14939916550	21950	21900	21950	21900	2469
537	20240618	105600	14885838750	21900	21950	21950	21900	709
538	20240618	105500	14870280200	21950	21950	22000	21900	2171
539	20240618	105400	14822621350	21950	21950	22000	21950	703
540	20240618	105300	14807164000	21950	22000	22000	21950	2795
541	20240618	105200	14745777900	22000	22000	22000	21950	791
542	20240618	105100	14728404250	22000	21950	22000	21950	540
543	20240618	105000	14716548700	22000	21950	22000	21950	307
544	20240618	104900	14709800150	22000	22000	22000	21950	373
545	20240618	104800	14701595950	22000	22000	22050	21950	940
546	20240618	104700	14680917350	22000	22000	22050	22000	737
547	20240618	104600	14664698350	22050	22050	22050	22000	3257
548	20240618	104500	14592957400	22050	22000	22050	22000	4759
549	20240618	104400	14488248750	22000	21950	22000	21950	318
550	20240618	104300	14481260300	22000	22000	22000	22000	593
551	20240618	104200	14468214300	22000	21950	22000	21950	446
552	20240618	104100	14458423150	21950	21950	22000	21950	3726
553	20240618	104000	14376594850	21950	22000	22000	21950	1965
554	20240618	103900	14333452200	21950	21950	22000	21950	87
555	20240618	103800	14331542450	21950	21950	22000	21950	391
556	20240618	103700	14322955950	22000	22000	22000	21950	844
557	20240618	103600	14304424050	22000	21950	22000	21950	206
558	20240618	103500	14299895550	21950	22000	22000	21950	1682
559	20240618	103400	14262963600	22000	22000	22000	21950	938
560	20240618	103300	14242360450	22000	22000	22000	21950	816
561	20240618	103200	14224426450	22000	22000	22000	21950	394
562	20240618	103100	14215762450	22000	22000	22000	21950	486
563	20240618	103000	14205071050	22000	21950	22000	21950	431
564	20240618	102900	14195600400	21950	21900	22000	21900	1355
565	20240618	102800	14165855250	21950	21900	21950	21900	1332
566	20240618	102700	14136666450	21900	21950	21950	21900	376
567	20240618	102600	14128430050	21950	21950	21950	21900	327
568	20240618	102500	14121253150	21950	21950	22000	21950	2672
569	20240618	102400	14062598500	22000	22000	22000	22000	282
570	20240618	102300	14056394500	21950	21950	22000	21900	765
571	20240618	102200	14039602400	21950	21950	21950	21900	1138
572	20240618	102100	14014625550	21950	21950	21950	21900	1159
573	20240618	102000	13989199500	21950	21950	21950	21900	556
574	20240618	101900	13977007750	21950	21950	21950	21900	5344
575	20240618	101800	13859763050	21950	21950	21950	21900	3449
576	20240618	101700	13784097000	21950	21950	21950	21900	2442
577	20240618	101600	13730551450	21900	22000	22000	21900	18443
578	20240618	101500	13325262800	22000	22050	22050	22000	1338
579	20240618	101400	13295797050	22000	22000	22050	22000	1891
580	20240618	101300	13254165550	22000	22050	22050	22000	1514
581	20240618	101200	13220830250	22050	22000	22050	22000	7251
582	20240618	101100	13061124300	22000	22100	22150	22000	17374
583	20240618	101000	12677492250	22100	22150	22150	22100	940
584	20240618	100900	12656678300	22150	22150	22200	22100	1646
585	20240618	100800	12620232950	22150	22100	22150	22100	3243
586	20240618	100700	12548422200	22100	22150	22150	22100	1799
587	20240618	100600	12508607450	22100	22150	22150	22100	384
588	20240618	100500	12500117000	22150	22150	22150	22100	1709
589	20240618	100400	12462302800	22150	22150	22150	22100	2204
590	20240618	100300	12413484700	22150	22150	22200	22150	1557
591	20240618	100200	12378982800	22150	22150	22200	22100	1574
592	20240618	100100	12344124900	22150	22250	22300	22100	14599
593	20240618	100000	12020047300	22250	22250	22300	22250	2921
594	20240618	095900	11955003600	22300	22250	22300	22250	3871
595	20240618	095800	11868722400	22300	22300	22300	22250	2553
596	20240618	095700	11811864950	22300	22250	22300	22200	2626
597	20240618	095600	11753430400	22250	22200	22250	22200	10557
598	20240618	095500	11518780000	22200	22150	22200	22150	6388
599	20240618	095400	11377106050	22150	22100	22150	22050	980
600	20240618	095300	11355441800	22100	22100	22100	22050	2582
601	20240618	095200	11298450650	22050	22100	22100	22050	3014
602	20240618	095100	11231877800	22050	22150	22150	22050	3995
603	20240618	095000	11143603350	22150	22200	22200	22150	5992
604	20240618	094900	11010800100	22150	22150	22200	22150	3951
605	20240618	094800	10923209650	22150	22100	22150	22050	4834
606	20240618	094700	10816383750	22100	22100	22100	22050	2988
607	20240618	094600	10750388400	22050	22100	22100	22050	1190
608	20240618	094500	10724137650	22100	22050	22100	22050	909
609	20240618	094400	10704087200	22050	22100	22100	22050	2774
610	20240618	094300	10642917250	22050	22050	22100	22050	1633
611	20240618	094200	10606875650	22050	22050	22100	22050	2257
612	20240618	094100	10557078250	22100	22100	22100	22050	4685
613	20240618	094000	10453646150	22100	22150	22200	22100	2171
614	20240618	093900	10405592800	22150	22100	22200	22100	4681
615	20240618	093800	10301919350	22100	22200	22200	22050	10107
616	20240618	093700	10078292950	22200	22300	22300	22150	14242
617	20240618	093600	9761648150	22250	22250	22300	22200	8240
618	20240618	093500	9578298850	22250	22400	22400	22200	22835
619	20240618	093400	9068862850	22400	22400	22400	22350	18899
620	20240618	093300	8645663700	22400	22300	22400	22250	34907
621	20240618	093200	7866151550	22250	22000	22300	22000	43922
622	20240618	093100	6891560850	22000	22050	22050	22000	2046
623	20240618	093000	6846536000	22000	22000	22000	21950	4653
624	20240618	092900	6744185650	22000	22000	22000	21950	1653
625	20240618	092800	6707872250	22000	21950	22000	21950	999
626	20240618	092700	6685909550	22000	22000	22000	21950	1053
627	20240618	092600	6662780700	22000	21900	22000	21900	4492
628	20240618	092500	6564180700	21900	21900	21950	21900	2466
629	20240618	092400	6510141250	21950	21900	21950	21850	6698
630	20240618	092300	6363565850	21850	22000	22000	21850	8612
631	20240618	092200	6174820650	22000	22050	22050	21950	6829
632	20240618	092100	6024795800	22050	22100	22100	21950	12081
633	20240618	092000	5758673650	22050	22050	22100	22050	4290
634	20240618	091900	5663977250	22100	22100	22150	22050	12016
635	20240618	091800	5398537400	22100	22200	22200	22100	6990
636	20240618	091700	5243657200	22200	22200	22250	22150	20050
637	20240618	091600	4798495550	22200	22150	22200	22150	8408
638	20240618	091500	4611892800	22150	22150	22200	22100	9408
639	20240618	091400	4403340100	22150	22150	22150	22100	6375
640	20240618	091300	4262154200	22150	22000	22200	21950	32306
641	20240618	091200	3548056100	21950	21950	22050	21950	12707
642	20240618	091100	3268651900	21950	22000	22050	21950	7322
643	20240618	091000	3107568800	22000	22050	22050	22000	2960
644	20240618	090900	3042388900	22000	22000	22050	21950	9045
645	20240618	090800	2843384300	22000	21900	22000	21900	7220
646	20240618	090700	2684686700	21950	21900	21950	21850	5230
647	20240618	090600	2570156150	21900	21850	21900	21850	4633
648	20240618	090500	2468715250	21900	21900	21950	21850	8355
649	20240618	090400	2285727550	21850	21950	22050	21850	11994
650	20240618	090300	2022527850	22000	21950	22100	21900	27618
651	20240618	090200	1415007100	22000	21850	22000	21850	16550
652	20240618	090100	1051725200	21850	21950	21950	21800	22750
653	20240618	090000	554204850	21900	21700	21950	21700	25476