KissMeData/112040/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201600	26007191550	42600	42600	42600	42600	7470
3	20240626	201500	26007191550	42600	42600	42600	42600	0
4	20240626	201400	26007191550	42600	42600	42600	42600	0
5	20240626	201300	26007191550	42600	42600	42600	42600	0
6	20240626	201200	26007191550	42600	42600	42600	42600	0
7	20240626	201100	26007191550	42600	42600	42600	42600	0
8	20240626	201000	26007191550	42600	42600	42600	42600	0
9	20240626	200900	26007191550	42600	42600	42600	42600	0
10	20240626	200800	26007191550	42600	42600	42600	42600	0
11	20240626	200700	26007191550	42600	42600	42600	42600	0
12	20240626	200600	26007191550	42600	42600	42600	42600	0
13	20240626	200500	26007191550	42600	42600	42600	42600	0
14	20240626	200400	26007191550	42600	42600	42600	42600	0
15	20240626	200300	26007191550	42600	42600	42600	42600	0
16	20240626	200200	26007191550	42600	42600	42600	42600	0
17	20240626	200100	26007191550	42600	42600	42600	42600	0
18	20240626	200000	26007191550	42600	42600	42600	42600	0
19	20240626	195900	26007191550	42600	42600	42600	42600	0
20	20240626	195800	26007191550	42600	42600	42600	42600	0
21	20240626	195700	26007191550	42600	42600	42600	42600	0
22	20240626	195600	26007191550	42600	42600	42600	42600	0
23	20240626	195500	26007191550	42600	42600	42600	42600	0
24	20240626	195400	26007191550	42600	42600	42600	42600	0
25	20240626	195300	26007191550	42600	42600	42600	42600	0
26	20240626	195200	26007191550	42600	42600	42600	42600	0
27	20240626	195100	26007191550	42600	42600	42600	42600	0
28	20240626	195000	26007191550	42600	42600	42600	42600	0
29	20240626	194900	26007191550	42600	42600	42600	42600	0
30	20240626	194800	26007191550	42600	42600	42600	42600	0
31	20240626	194700	26007191550	42600	42600	42600	42600	0
32	20240626	194600	26007191550	42600	42600	42600	42600	7470
33	20240626	194500	26007191550	42600	42600	42600	42600	0
34	20240626	194400	26007191550	42600	42600	42600	42600	0
35	20240626	194300	26007191550	42600	42600	42600	42600	0
36	20240626	194200	26007191550	42600	42600	42600	42600	0
37	20240626	194100	26007191550	42600	42600	42600	42600	0
38	20240626	194000	26007191550	42600	42600	42600	42600	0
39	20240626	193900	26007191550	42600	42600	42600	42600	0
40	20240626	193800	26007191550	42600	42600	42600	42600	0
41	20240626	193700	26007191550	42600	42600	42600	42600	0
42	20240626	193600	26007191550	42600	42600	42600	42600	0
43	20240626	193500	26007191550	42600	42600	42600	42600	0
44	20240626	193400	26007191550	42600	42600	42600	42600	0
45	20240626	193300	26007191550	42600	42600	42600	42600	0
46	20240626	193200	26007191550	42600	42600	42600	42600	0
47	20240626	193100	26007191550	42600	42600	42600	42600	0
48	20240626	193000	26007191550	42600	42600	42600	42600	0
49	20240626	192900	26007191550	42600	42600	42600	42600	0
50	20240626	192800	26007191550	42600	42600	42600	42600	0
51	20240626	192700	26007191550	42600	42600	42600	42600	0
52	20240626	192600	26007191550	42600	42600	42600	42600	0
53	20240626	192500	26007191550	42600	42600	42600	42600	0
54	20240626	192400	26007191550	42600	42600	42600	42600	0
55	20240626	192300	26007191550	42600	42600	42600	42600	0
56	20240626	192200	26007191550	42600	42600	42600	42600	0
57	20240626	192100	26007191550	42600	42600	42600	42600	0
58	20240626	192000	26007191550	42600	42600	42600	42600	0
59	20240626	191900	26007191550	42600	42600	42600	42600	0
60	20240626	191800	26007191550	42600	42600	42600	42600	0
61	20240626	191700	26007191550	42600	42600	42600	42600	0
62	20240626	191600	26007191550	42600	42600	42600	42600	7470
63	20240626	191500	26007191550	42600	42600	42600	42600	0
64	20240626	191400	26007191550	42600	42600	42600	42600	0
65	20240626	191300	26007191550	42600	42600	42600	42600	0
66	20240626	191200	26007191550	42600	42600	42600	42600	0
67	20240626	191100	26007191550	42600	42600	42600	42600	0
68	20240626	191000	26007191550	42600	42600	42600	42600	0
69	20240626	190900	26007191550	42600	42600	42600	42600	0
70	20240626	190800	26007191550	42600	42600	42600	42600	0
71	20240626	190700	26007191550	42600	42600	42600	42600	0
72	20240626	190600	26007191550	42600	42600	42600	42600	0
73	20240626	190500	26007191550	42600	42600	42600	42600	0
74	20240626	190400	26007191550	42600	42600	42600	42600	0
75	20240626	190300	26007191550	42600	42600	42600	42600	0
76	20240626	190200	26007191550	42600	42600	42600	42600	0
77	20240626	190100	26007191550	42600	42600	42600	42600	0
78	20240626	190000	26007191550	42600	42600	42600	42600	0
79	20240626	185900	26007191550	42600	42600	42600	42600	0
80	20240626	185800	26007191550	42600	42600	42600	42600	0
81	20240626	185700	26007191550	42600	42600	42600	42600	0
82	20240626	185600	26007191550	42600	42600	42600	42600	0
83	20240626	185500	26007191550	42600	42600	42600	42600	0
84	20240626	185400	26007191550	42600	42600	42600	42600	0
85	20240626	185300	26007191550	42600	42600	42600	42600	0
86	20240626	185200	26007191550	42600	42600	42600	42600	0
87	20240626	185100	26007191550	42600	42600	42600	42600	0
88	20240626	185000	26007191550	42600	42600	42600	42600	0
89	20240626	184900	26007191550	42600	42600	42600	42600	0
90	20240626	184800	26007191550	42600	42600	42600	42600	0
91	20240626	184700	26007191550	42600	42600	42600	42600	0
92	20240626	184600	26007191550	42600	42600	42600	42600	7470
93	20240626	184500	26007191550	42600	42600	42600	42600	0
94	20240626	184400	26007191550	42600	42600	42600	42600	0
95	20240626	184300	26007191550	42600	42600	42600	42600	0
96	20240626	184200	26007191550	42600	42600	42600	42600	0
97	20240626	184100	26007191550	42600	42600	42600	42600	0
98	20240626	184000	26007191550	42600	42600	42600	42600	0
99	20240626	183900	26007191550	42600	42600	42600	42600	0
100	20240626	183800	26007191550	42600	42600	42600	42600	0
101	20240626	183700	26007191550	42600	42600	42600	42600	0
102	20240626	183600	26007191550	42600	42600	42600	42600	0
103	20240626	183500	26007191550	42600	42600	42600	42600	0
104	20240626	183400	26007191550	42600	42600	42600	42600	0
105	20240626	183300	26007191550	42600	42600	42600	42600	0
106	20240626	183200	26007191550	42600	42600	42600	42600	0
107	20240626	183100	26007191550	42600	42600	42600	42600	0
108	20240626	183000	26007191550	42600	42600	42600	42600	0
109	20240626	182900	26007191550	42600	42600	42600	42600	0
110	20240626	182800	26007191550	42600	42600	42600	42600	0
111	20240626	182700	26007191550	42600	42600	42600	42600	0
112	20240626	182600	26007191550	42600	42600	42600	42600	0
113	20240626	182500	26007191550	42600	42600	42600	42600	0
114	20240626	182400	26007191550	42600	42600	42600	42600	0
115	20240626	182300	26007191550	42600	42600	42600	42600	0
116	20240626	182200	26007191550	42600	42600	42600	42600	0
117	20240626	182100	26007191550	42600	42600	42600	42600	0
118	20240626	182000	26007191550	42600	42600	42600	42600	0
119	20240626	181900	26007191550	42600	42600	42600	42600	0
120	20240626	181800	26007191550	42600	42600	42600	42600	0
121	20240626	181700	26007191550	42600	42600	42600	42600	0
122	20240626	181600	26007191550	42600	42600	42600	42600	7470
123	20240626	181500	26007191550	42600	42600	42600	42600	0
124	20240626	181400	26007191550	42600	42600	42600	42600	0
125	20240626	181300	26007191550	42600	42600	42600	42600	0
126	20240626	181200	26007191550	42600	42600	42600	42600	0
127	20240626	181100	26007191550	42600	42600	42600	42600	0
128	20240626	181000	26007191550	42600	42600	42600	42600	0
129	20240626	180900	26007191550	42600	42600	42600	42600	0
130	20240626	180800	26007191550	42600	42600	42600	42600	0
131	20240626	180700	26007191550	42600	42600	42600	42600	0
132	20240626	180600	26007191550	42600	42600	42600	42600	0
133	20240626	180500	26007191550	42600	42600	42600	42600	0
134	20240626	180400	26007191550	42600	42600	42600	42600	0
135	20240626	180300	26007191550	42600	42600	42600	42600	0
136	20240626	180200	26007191550	42600	42600	42600	42600	0
137	20240626	180100	26007191550	42600	42600	42600	42600	0
138	20240626	180000	26007191550	42600	42600	42600	42600	0
139	20240626	175900	26007191550	42600	42600	42600	42600	0
140	20240626	175800	26007191550	42600	42600	42600	42600	0
141	20240626	175700	26007191550	42600	42600	42600	42600	0
142	20240626	175600	26007191550	42600	42600	42600	42600	0
143	20240626	175500	26007191550	42600	42600	42600	42600	0
144	20240626	175400	26007191550	42600	42600	42600	42600	0
145	20240626	175300	26007191550	42600	42600	42600	42600	0
146	20240626	175200	26007191550	42600	42600	42600	42600	0
147	20240626	175100	26007191550	42600	42600	42600	42600	0
148	20240626	175000	26007191550	42600	42600	42600	42600	0
149	20240626	174900	26007191550	42600	42600	42600	42600	0
150	20240626	174800	26007191550	42600	42600	42600	42600	0
151	20240626	174700	26007191550	42600	42600	42600	42600	0
152	20240626	174600	26007191550	42600	42600	42600	42600	7470
153	20240626	174500	26007191550	42600	42600	42600	42600	0
154	20240626	174400	26007191550	42600	42600	42600	42600	0
155	20240626	174300	26007191550	42600	42600	42600	42600	0
156	20240626	174200	26007191550	42600	42600	42600	42600	0
157	20240626	174100	26007191550	42600	42600	42600	42600	0
158	20240626	174000	26007191550	42600	42600	42600	42600	0
159	20240626	173900	26007191550	42600	42600	42600	42600	0
160	20240626	173800	26007191550	42600	42600	42600	42600	0
161	20240626	173700	26007191550	42600	42600	42600	42600	0
162	20240626	173600	26007191550	42600	42600	42600	42600	0
163	20240626	173500	26007191550	42600	42600	42600	42600	0
164	20240626	173400	26007191550	42600	42600	42600	42600	0
165	20240626	173300	26007191550	42600	42600	42600	42600	0
166	20240626	173200	26007191550	42600	42600	42600	42600	0
167	20240626	173100	26007191550	42600	42600	42600	42600	0
168	20240626	173000	26007191550	42600	42600	42600	42600	0
169	20240626	172900	26007191550	42600	42600	42600	42600	0
170	20240626	172800	26007191550	42600	42600	42600	42600	0
171	20240626	172700	26007191550	42600	42600	42600	42600	0
172	20240626	172600	26007191550	42600	42600	42600	42600	0
173	20240626	172500	26007191550	42600	42600	42600	42600	0
174	20240626	172400	26007191550	42600	42600	42600	42600	0
175	20240626	172300	26007191550	42600	42600	42600	42600	0
176	20240626	172200	26007191550	42600	42600	42600	42600	0
177	20240626	172100	26007191550	42600	42600	42600	42600	0
178	20240626	172000	26007191550	42600	42600	42600	42600	0
179	20240626	171900	26007191550	42600	42600	42600	42600	0
180	20240626	171800	26007191550	42600	42600	42600	42600	0
181	20240626	171700	26007191550	42600	42600	42600	42600	0
182	20240626	171600	26007191550	42600	42600	42600	42600	7470
183	20240626	171500	26007191550	42600	42600	42600	42600	0
184	20240626	171400	26007191550	42600	42600	42600	42600	0
185	20240626	171300	26007191550	42600	42600	42600	42600	0
186	20240626	171200	26007191550	42600	42600	42600	42600	0
187	20240626	171100	26007191550	42600	42600	42600	42600	0
188	20240626	171000	26007191550	42600	42600	42600	42600	0
189	20240626	170900	26007191550	42600	42600	42600	42600	0
190	20240626	170800	26007191550	42600	42600	42600	42600	0
191	20240626	170700	26007191550	42600	42600	42600	42600	0
192	20240626	170600	26007191550	42600	42600	42600	42600	0
193	20240626	170500	26007191550	42600	42600	42600	42600	0
194	20240626	170400	26007191550	42600	42600	42600	42600	0
195	20240626	170300	26007191550	42600	42600	42600	42600	0
196	20240626	170200	26007191550	42600	42600	42600	42600	0
197	20240626	170100	26007191550	42600	42600	42600	42600	0
198	20240626	170000	26007191550	42600	42600	42600	42600	0
199	20240626	165900	26007191550	42600	42600	42600	42600	0
200	20240626	165800	26007191550	42600	42600	42600	42600	0
201	20240626	165700	26007191550	42600	42600	42600	42600	0
202	20240626	165600	26007191550	42600	42600	42600	42600	0
203	20240626	165500	26007191550	42600	42600	42600	42600	0
204	20240626	165400	26007191550	42600	42600	42600	42600	0
205	20240626	165300	26007191550	42600	42600	42600	42600	0
206	20240626	165200	26007191550	42600	42600	42600	42600	0
207	20240626	165100	26007191550	42600	42600	42600	42600	0
208	20240626	165000	26007191550	42600	42600	42600	42600	0
209	20240626	164900	26007191550	42600	42600	42600	42600	0
210	20240626	164800	26007191550	42600	42600	42600	42600	0
211	20240626	164700	26007191550	42600	42600	42600	42600	0
212	20240626	164600	26007191550	42600	42600	42600	42600	7470
213	20240626	164500	26007191550	42600	42600	42600	42600	0
214	20240626	164400	26007191550	42600	42600	42600	42600	0
215	20240626	164300	26007191550	42600	42600	42600	42600	0
216	20240626	164200	26007191550	42600	42600	42600	42600	0
217	20240626	164100	26007191550	42600	42600	42600	42600	0
218	20240626	164000	26007191550	42600	42600	42600	42600	0
219	20240626	163900	26007191550	42600	42600	42600	42600	0
220	20240626	163800	26007191550	42600	42600	42600	42600	0
221	20240626	163700	26007191550	42600	42600	42600	42600	0
222	20240626	163600	26007191550	42600	42600	42600	42600	0
223	20240626	163500	26007191550	42600	42600	42600	42600	0
224	20240626	163400	26007191550	42600	42600	42600	42600	0
225	20240626	163300	26007191550	42600	42600	42600	42600	0
226	20240626	163200	26007191550	42600	42600	42600	42600	0
227	20240626	163100	26007191550	42600	42600	42600	42600	0
228	20240626	163000	26007191550	42600	42600	42600	42600	0
229	20240626	162900	26007191550	42600	42600	42600	42600	0
230	20240626	162800	26007191550	42600	42600	42600	42600	0
231	20240626	162700	26007191550	42600	42600	42600	42600	0
232	20240626	162600	26007191550	42600	42600	42600	42600	0
233	20240626	162500	26007191550	42600	42600	42600	42600	0
234	20240626	162400	26007191550	42600	42600	42600	42600	0
235	20240626	162300	26007191550	42600	42600	42600	42600	0
236	20240626	162200	26007191550	42600	42600	42600	42600	0
237	20240626	162100	26007191550	42600	42600	42600	42600	0
238	20240626	162000	26007191550	42600	42600	42600	42600	0
239	20240626	161900	26007191550	42600	42600	42600	42600	0
240	20240626	161800	26007191550	42600	42600	42600	42600	0
241	20240626	161700	26007191550	42600	42600	42600	42600	0
242	20240626	161600	26007191550	42600	42600	42600	42600	7470
243	20240626	161500	26007191550	42600	42600	42600	42600	0
244	20240626	161400	26007191550	42600	42600	42600	42600	0
245	20240626	161300	26007191550	42600	42600	42600	42600	0
246	20240626	161200	26007191550	42600	42600	42600	42600	0
247	20240626	161100	26007191550	42600	42600	42600	42600	0
248	20240626	161000	26007191550	42600	42600	42600	42600	0
249	20240626	160900	26007191550	42600	42600	42600	42600	0
250	20240626	160800	26007191550	42600	42600	42600	42600	0
251	20240626	160700	26007191550	42600	42600	42600	42600	0
252	20240626	160600	26007191550	42600	42600	42600	42600	0
253	20240626	160500	26007191550	42600	42600	42600	42600	0
254	20240626	160400	26007191550	42600	42600	42600	42600	0
255	20240626	160300	26007191550	42600	42600	42600	42600	0
256	20240626	160200	26007191550	42600	42600	42600	42600	0
257	20240626	160100	26007191550	42600	42600	42600	42600	0
258	20240626	160000	26007191550	42600	42600	42600	42600	0
259	20240626	155900	26007191550	42600	42600	42600	42600	0
260	20240626	155800	26007191550	42600	42600	42600	42600	0
261	20240626	155700	26007191550	42600	42600	42600	42600	0
262	20240626	155600	26007191550	42600	42600	42600	42600	0
263	20240626	155500	26007191550	42600	42600	42600	42600	0
264	20240626	155400	26007191550	42600	42600	42600	42600	0
265	20240626	155300	26007191550	42600	42600	42600	42600	0
266	20240626	155200	26007191550	42600	42600	42600	42600	0
267	20240626	155100	26007191550	42600	42600	42600	42600	0
268	20240626	155000	26007191550	42600	42600	42600	42600	0
269	20240626	154900	26007191550	42600	42600	42600	42600	0
270	20240626	154800	26007191550	42600	42600	42600	42600	0
271	20240626	154700	26007191550	42600	42600	42600	42600	0
272	20240626	154600	26007191550	42600	42600	42600	42600	7470
273	20240626	154500	26007191550	42600	42600	42600	42600	0
274	20240626	154400	26007191550	42600	42600	42600	42600	0
275	20240626	154300	26007191550	42600	42600	42600	42600	0
276	20240626	154200	26007191550	42600	42600	42600	42600	0
277	20240626	154100	26007191550	42600	42600	42600	42600	0
278	20240626	154000	26007191550	42600	42600	42600	42600	0
279	20240626	153900	26007191550	42600	42600	42600	42600	0
280	20240626	153800	26007191550	42600	42600	42600	42600	0
281	20240626	153700	26007191550	42600	42600	42600	42600	0
282	20240626	153600	26007191550	42600	42600	42600	42600	0
283	20240626	153500	26007191550	42600	42600	42600	42600	0
284	20240626	153400	26007191550	42600	42600	42600	42600	0
285	20240626	153300	26007191550	42600	42600	42600	42600	0
286	20240626	153200	26007191550	42600	42600	42600	42600	0
287	20240626	153100	26007191550	42600	42600	42600	42600	0
288	20240626	153000	26007191550	42600	42600	42600	42600	7470
289	20240626	152900	25688969550	42500	42500	42500	42500	0
290	20240626	152800	25688969550	42500	42500	42500	42500	0
291	20240626	152700	25688969550	42500	42500	42500	42500	0
292	20240626	152600	25688969550	42500	42500	42500	42500	0
293	20240626	152500	25688969550	42500	42500	42500	42500	0
294	20240626	152400	25688969550	42500	42500	42500	42500	0
295	20240626	152300	25688969550	42500	42500	42500	42500	0
296	20240626	152200	25688969550	42500	42500	42500	42500	0
297	20240626	152100	25688969550	42500	42500	42500	42500	0
298	20240626	152000	25688969550	42500	42500	42500	42500	0
299	20240626	151900	25688969550	42500	42600	42600	42500	760
300	20240626	151800	25656643000	42600	42650	42650	42500	1601
301	20240626	151700	25588482700	42650	42700	42700	42600	588
302	20240626	151600	25563416500	42700	42600	42700	42600	1795
303	20240626	151500	25486874150	42550	42450	42600	42450	874
304	20240626	151400	25449713200	42500	42450	42500	42450	443
305	20240626	151300	25430892800	42450	42500	42500	42450	93
306	20240626	151200	25426941500	42400	42400	42550	42400	630
307	20240626	151100	25400168150	42450	42500	42500	42400	707
308	20240626	151000	25370180400	42450	42400	42500	42400	122
309	20240626	150900	25365000000	42500	42400	42500	42400	4922
310	20240626	150800	25156267200	42400	42450	42450	42400	238
311	20240626	150700	25146170400	42450	42450	42450	42400	270
312	20240626	150600	25134719900	42450	42450	42450	42400	705
313	20240626	150500	25104792950	42450	42450	42500	42450	768
314	20240626	150400	25072190850	42500	42500	42500	42450	120
315	20240626	150300	25067094250	42500	42450	42500	42450	49
316	20240626	150200	25065011800	42500	42500	42500	42450	1063
317	20240626	150100	25019839950	42500	42450	42500	42450	281
318	20240626	150000	25007905100	42450	42500	42500	42450	346
319	20240626	145900	24993211550	42450	42450	42500	42450	152
320	20240626	145800	24986759100	42450	42450	42600	42450	1208
321	20240626	145700	24935478700	42450	42600	42600	42450	3146
322	20240626	145600	24801701500	42600	42600	42600	42550	54
323	20240626	145500	24799402900	42550	42600	42600	42550	209
324	20240626	145400	24790509300	42550	42500	42600	42500	142
325	20240626	145300	24784468600	42500	42600	42600	42500	1305
326	20240626	145200	24728940400	42550	42600	42600	42550	746
327	20240626	145100	24697184350	42600	42600	42600	42600	196
328	20240626	145000	24688834750	42600	42550	42600	42500	272
329	20240626	144900	24677256250	42550	42550	42550	42500	693
330	20240626	144800	24647777300	42550	42550	42550	42500	369
331	20240626	144700	24632078850	42550	42500	42550	42500	348
332	20240626	144600	24617278550	42500	42400	42500	42400	307
333	20240626	144500	24604236250	42450	42400	42450	42400	461
334	20240626	144400	24584686400	42400	42400	42400	42350	319
335	20240626	144300	24571163150	42400	42350	42400	42350	245
336	20240626	144200	24560775750	42400	42400	42400	42350	123
337	20240626	144100	24555566050	42350	42400	42450	42350	1663
338	20240626	144000	24485069450	42450	42450	42450	42400	1357
339	20240626	143900	24427470100	42500	42450	42500	42450	54
340	20240626	143800	24425176550	42450	42450	42500	42450	546
341	20240626	143700	24401974350	42500	42450	42500	42450	211
342	20240626	143600	24393017100	42450	42450	42500	42450	49
343	20240626	143500	24390936550	42450	42450	42500	42450	699
344	20240626	143400	24361256450	42450	42450	42500	42450	717
345	20240626	143300	24330818450	42500	42450	42500	42450	409
346	20240626	143200	24313441550	42500	42500	42500	42450	99
347	20240626	143100	24309235100	42500	42350	42500	42300	2389
348	20240626	143000	24208060650	42500	42400	42500	42300	6699
349	20240626	142900	23924157150	42400	42500	42550	42400	5440
350	20240626	142800	23693071900	42500	42500	42550	42500	934
351	20240626	142700	23653363300	42500	42500	42550	42500	577
352	20240626	142600	23628840400	42550	42550	42550	42500	894
353	20240626	142500	23590802050	42550	42600	42600	42550	1754
354	20240626	142400	23516109300	42600	42550	42600	42550	952
355	20240626	142300	23475589800	42550	42600	42600	42550	1278
356	20240626	142200	23421149250	42600	42650	42650	42600	887
357	20240626	142100	23383323250	42650	42750	42750	42650	3461
358	20240626	142000	23235503450	42750	42750	42750	42750	289
359	20240626	141900	23223148700	42750	42750	42800	42750	26
360	20240626	141800	23222037150	42750	42800	42800	42750	172
361	20240626	141700	23214678150	42800	42800	42800	42750	178
362	20240626	141600	23207059800	42750	42800	42800	42750	159
363	20240626	141500	23200262500	42800	42800	42800	42750	285
364	20240626	141400	23188075650	42750	42750	42750	42750	138
365	20240626	141300	23182176150	42750	42700	42750	42700	382
366	20240626	141200	23165864700	42750	42700	42750	42700	96
367	20240626	141100	23161760950	42750	42750	42750	42700	178
368	20240626	141000	23154154350	42750	42750	42750	42750	3
369	20240626	140900	23154026100	42800	42800	42800	42650	840
370	20240626	140800	23118142850	42750	42800	42800	42750	313
371	20240626	140700	23104759500	42800	42800	42800	42800	57
372	20240626	140600	23102319900	42800	42750	42800	42750	45
373	20240626	140500	23100395500	42750	42800	42800	42750	262
374	20240626	140400	23089194700	42750	42750	42750	42750	207
375	20240626	140300	23080345450	42750	42700	42800	42700	142
376	20240626	140200	23074279800	42700	42750	42800	42700	216
377	20240626	140100	23065048400	42750	42750	42800	42750	480
378	20240626	140000	23044528350	42750	42750	42800	42750	151
379	20240626	135900	23038071000	42750	42750	42750	42750	600
380	20240626	135800	23012421000	42750	42800	42800	42750	62
381	20240626	135700	23009769150	42800	42850	42850	42750	626
382	20240626	135600	22982974350	42850	42850	42900	42850	424
383	20240626	135500	22964804950	42900	42900	42900	42900	376
384	20240626	135400	22948674550	42950	42900	42950	42900	1238
385	20240626	135300	22895563100	42900	42900	42950	42900	182
386	20240626	135200	22887751250	42900	42900	42950	42900	152
387	20240626	135100	22881230400	42950	42900	42950	42850	73
388	20240626	135000	22878099400	42950	42900	42950	42900	145
389	20240626	134900	22871878650	42950	42900	42950	42900	179
390	20240626	134800	22864198500	42900	42950	42950	42900	116
391	20240626	134700	22859220650	42900	42950	42950	42900	380
392	20240626	134600	22842910100	43000	43000	43000	42950	354
393	20240626	134500	22827690100	43000	43000	43000	43000	67
394	20240626	134400	22824809100	43100	43100	43100	43050	260
395	20240626	134300	22813615050	43100	43100	43100	43000	76
396	20240626	134200	22810344900	43050	43100	43100	43050	204
397	20240626	134100	22801562000	43050	43100	43100	43050	84
398	20240626	134000	22797941650	43050	43150	43150	43050	100
399	20240626	133900	22793636300	43100	43100	43150	43050	203
400	20240626	133800	22784886850	43050	43000	43050	43000	191
401	20240626	133700	22776668100	43050	43100	43100	43050	336
402	20240626	133600	22762188100	43100	43100	43150	43050	351
403	20240626	133500	22747074950	43100	43100	43200	43100	310
404	20240626	133400	22733713800	43200	43150	43200	43100	198
405	20240626	133300	22725170850	43150	43200	43200	43150	639
406	20240626	133200	22697588000	43200	43200	43200	43200	43
407	20240626	133100	22695730400	43200	43250	43250	43200	226
408	20240626	133000	22685966200	43200	43250	43250	43200	433
409	20240626	132900	22667246350	43250	43300	43300	43250	148
410	20240626	132800	22660841500	43300	43300	43300	43250	175
411	20240626	132700	22653266900	43250	43200	43300	43200	722
412	20240626	132600	22622039850	43200	43250	43300	43200	1545
413	20240626	132500	22555197750	43250	43150	43250	43150	1768
414	20240626	132400	22478786250	43150	43150	43150	43150	203
415	20240626	132300	22470026800	43100	43100	43150	43100	481
416	20240626	132200	22449295500	43100	43100	43150	43100	139
417	20240626	132100	22443303600	43150	43150	43200	43150	268
418	20240626	132000	22431737200	43100	43150	43150	43100	38
419	20240626	131900	22430099050	43150	43050	43150	43050	327
420	20240626	131800	22415995350	43050	43100	43150	43050	709
421	20240626	131700	22385435650	43100	43150	43150	43100	176
422	20240626	131600	22377843750	43100	43150	43150	43100	182
423	20240626	131500	22369999450	43150	43150	43150	43150	140
424	20240626	131400	22363958450	43150	43150	43200	43150	160
425	20240626	131300	22357053400	43200	43200	43200	43150	163
426	20240626	131200	22350019300	43200	43150	43200	43100	240
427	20240626	131100	22339659950	43150	43150	43150	43100	258
428	20240626	131000	22328528400	43150	43200	43200	43100	931
429	20240626	130900	22288358900	43200	43150	43200	43150	792
430	20240626	130800	22254145500	43150	43150	43150	43150	770
431	20240626	130700	22220920000	43200	43200	43200	43200	203
432	20240626	130600	22212150400	43200	43200	43200	43200	78
433	20240626	130500	22208780800	43200	43250	43250	43200	710
434	20240626	130400	22178107250	43250	43200	43250	43200	1442
435	20240626	130300	22115812700	43200	43200	43200	43200	169
436	20240626	130200	22108511900	43200	43150	43250	43150	1575
437	20240626	130100	22040471250	43150	43150	43200	43150	418
438	20240626	130000	22022421850	43150	43200	43200	43150	135
439	20240626	125900	22016593150	43200	43150	43200	43150	117
440	20240626	125800	22011541850	43150	43050	43150	43050	1611
441	20240626	125700	21942048200	43100	43050	43100	43050	139
442	20240626	125600	21936062600	43050	43050	43050	43000	81
443	20240626	125500	21932575650	43050	43050	43050	43050	96
444	20240626	125400	21928442850	43000	43050	43050	43000	184
445	20240626	125300	21920523150	43050	42950	43050	42950	236
446	20240626	125200	21910384850	42950	43100	43100	42950	24
447	20240626	125100	21909350900	43100	43050	43100	42950	7
448	20240626	125000	21909049850	43100	43100	43150	43100	329
449	20240626	124900	21894868950	43100	43100	43100	43050	748
450	20240626	124800	21862640650	43050	42900	43050	42900	1072
451	20240626	124700	21816552600	42900	42900	42950	42900	308
452	20240626	124600	21803339250	42850	43000	43000	42850	593
453	20240626	124500	21777901250	42950	42950	43000	42950	1198
454	20240626	124400	21726444750	43000	42950	43000	42950	26
455	20240626	124300	21725328000	43000	43000	43000	43000	870
456	20240626	124200	21687918000	43000	43000	43050	43000	66
457	20240626	124100	21685079450	43050	43050	43050	43050	32
458	20240626	124000	21683701850	43050	43050	43050	43050	48
459	20240626	123900	21681635450	43050	43000	43050	43000	50
460	20240626	123800	21679483100	43000	43000	43050	43000	167
461	20240626	123700	21672301100	43000	43050	43050	43000	18
462	20240626	123600	21671526950	43050	43000	43050	43000	233
463	20240626	123500	21661506900	43000	43050	43050	43000	540
464	20240626	123400	21638275900	43050	43050	43050	43000	42
465	20240626	123300	21636468550	43050	43000	43050	43000	40
466	20240626	123200	21634747300	43050	43000	43050	43000	353
467	20240626	123100	21619568250	43000	43000	43050	43000	608
468	20240626	123000	21593418250	43000	43050	43050	43000	624
469	20240626	122900	21566584350	43000	43050	43050	43000	140
470	20240626	122800	21560560350	43000	43000	43050	43000	311
471	20240626	122700	21547183850	43050	43050	43050	43050	803
472	20240626	122600	21512614700	43050	43050	43050	43050	1103
473	20240626	122500	21465130550	43050	43100	43100	43050	30
474	20240626	122400	21463838050	43100	43100	43100	43100	1
475	20240626	122300	21463794950	43100	43100	43100	43100	140
476	20240626	122200	21457760950	43100	43100	43100	43100	4
477	20240626	122100	21457588550	43100	43100	43100	43100	337
478	20240626	122000	21443063850	43100	43100	43100	43100	123
479	20240626	121900	21437762550	43100	43050	43100	43050	119
480	20240626	121800	21432635350	43100	43100	43100	43050	31
481	20240626	121700	21431299300	43100	43100	43100	43100	0
482	20240626	121600	21431299300	43100	43100	43100	43100	354
483	20240626	121500	21416041900	43100	43050	43100	43050	17
484	20240626	121400	21415309700	43050	43050	43100	43050	145
485	20240626	121300	21409066200	43100	43050	43100	43000	696
486	20240626	121200	21379105500	43000	43050	43050	43000	29
487	20240626	121100	21377858150	43050	43000	43050	43000	89
488	20240626	121000	21374027650	43000	43000	43050	43000	156
489	20240626	120900	21367317500	43050	43050	43050	43050	23
490	20240626	120800	21366327350	43050	43000	43050	43000	108
491	20240626	120700	21361683300	43000	42950	43000	42950	301
492	20240626	120600	21348740650	43000	43000	43050	42950	798
493	20240626	120500	21314422150	43000	43050	43050	43000	211
494	20240626	120400	21305344100	43000	43050	43100	42950	1653
495	20240626	120300	21234295650	43100	43050	43100	43000	214
496	20240626	120200	21225076450	43050	43000	43050	43000	36
497	20240626	120100	21223527300	43000	43050	43050	43000	923
498	20240626	120000	21183834700	43050	43050	43050	43000	352
499	20240626	115900	21168681250	43050	43050	43050	43050	30
500	20240626	115800	21167389750	43050	43100	43100	43050	61
501	20240626	115700	21164763400	43000	43050	43050	43000	1059
502	20240626	115600	21119179900	43050	43100	43100	43050	885
503	20240626	115500	21081078800	43100	43100	43100	43100	196
504	20240626	115400	21072631200	43100	43100	43150	43100	885
505	20240626	115300	21034486700	43100	43100	43150	43100	129
506	20240626	115200	21028926750	43150	43150	43150	43100	269
507	20240626	115100	21017319500	43150	43150	43150	43150	520
508	20240626	115000	20994881500	43150	43150	43200	43100	43
509	20240626	114900	20993026100	43150	43200	43200	43150	374
510	20240626	114800	20976887000	43200	43200	43200	43200	6
511	20240626	114700	20976627800	43200	43200	43200	43150	243
512	20240626	114600	20966141050	43200	43200	43200	43150	86
513	20240626	114500	20962429100	43150	43150	43200	43150	267
514	20240626	114400	20950896800	43150	43200	43200	43150	326
515	20240626	114300	20936825700	43200	43150	43200	43150	277
516	20240626	114200	20924870600	43200	43150	43200	43150	221
517	20240626	114100	20915333400	43150	43200	43200	43150	327
518	20240626	114000	20901216700	43200	43150	43200	43150	648
519	20240626	113900	20873247750	43150	43150	43150	43100	527
520	20240626	113800	20850512700	43150	43100	43150	43100	353
521	20240626	113700	20835286600	43100	43100	43150	43100	341
522	20240626	113600	20820588500	43100	43100	43100	43100	300
523	20240626	113500	20807658500	43100	43150	43150	43100	183
524	20240626	113400	20799770050	43150	43200	43200	43150	353
525	20240626	113300	20784537050	43150	43100	43150	43100	650
526	20240626	113200	20756491700	43100	43100	43150	43100	547
527	20240626	113100	20732915000	43150	43150	43150	43150	41
528	20240626	113000	20731145850	43150	43150	43150	43100	82
529	20240626	112900	20727607600	43150	43150	43200	43150	277
530	20240626	112800	20715654000	43150	43200	43200	43150	337
531	20240626	112700	20701096100	43200	43150	43200	43150	398
532	20240626	112600	20683920800	43150	43100	43150	43100	148
533	20240626	112500	20677536050	43100	43050	43150	43050	1104
534	20240626	112400	20629952850	43100	43050	43100	43050	331
535	20240626	112300	20615699700	43100	43050	43100	43050	271
536	20240626	112200	20604024650	43100	43050	43100	43050	87
537	20240626	112100	20600276800	43100	43000	43100	43000	689
538	20240626	112000	20570614400	43000	43000	43050	43000	251
539	20240626	111900	20559819400	43050	43000	43050	43000	271
540	20240626	111800	20548158050	43000	43000	43050	43000	571
541	20240626	111700	20523604000	43050	43100	43100	43050	451
542	20240626	111600	20504187450	43050	43050	43050	43000	350
543	20240626	111500	20489130450	43000	43050	43050	43000	148
544	20240626	111400	20482764750	43000	43000	43000	43000	146
545	20240626	111300	20476486750	43050	43000	43050	43000	332
546	20240626	111200	20462204650	43050	43050	43050	43050	326
547	20240626	111100	20448170350	43050	43000	43050	42950	539
548	20240626	111000	20424993700	43050	43000	43050	43000	334
549	20240626	110900	20410624350	43050	43050	43050	43000	238
550	20240626	110800	20400388450	43100	43050	43100	43050	183
551	20240626	110700	20392502700	42950	43100	43100	42950	697
552	20240626	110600	20362534250	43100	43100	43100	43050	24
553	20240626	110500	20361499900	43100	43100	43100	43100	93
554	20240626	110400	20357491600	43050	43100	43100	43050	78
555	20240626	110300	20354133350	43100	43000	43100	42950	354
556	20240626	110200	20338902500	43000	43000	43000	43000	147
557	20240626	110100	20332581500	43000	43000	43050	43000	821
558	20240626	110000	20297277800	43000	43050	43100	43000	190
559	20240626	105900	20289098850	43100	43100	43100	43050	1893
560	20240626	105800	20207516150	43150	43150	43150	43150	227
561	20240626	105700	20197721100	43150	43150	43150	43150	14
562	20240626	105600	20197117000	43150	43100	43200	43100	692
563	20240626	105500	20167268950	43150	43150	43200	43150	505
564	20240626	105400	20145465100	43200	43200	43200	43150	10
565	20240626	105300	20145033150	43150	43150	43250	43100	222
566	20240626	105200	20135444300	43150	43150	43200	43100	620
567	20240626	105100	20108686600	43150	43250	43300	43150	7294
568	20240626	105000	19793220150	43350	43300	43350	43300	1679
569	20240626	104900	19720516850	43300	43150	43350	43150	2335
570	20240626	104800	19619449200	43150	43200	43250	43150	1811
571	20240626	104700	19541161600	43200	43200	43200	43100	4658
572	20240626	104600	19340080800	43150	43150	43200	43100	1261
573	20240626	104500	19285663050	43100	43100	43150	43050	1314
574	20240626	104400	19229031150	43100	42950	43100	42950	992
575	20240626	104300	19186372500	42950	42850	42950	42850	1339
576	20240626	104200	19128981450	42850	42800	42850	42800	122
577	20240626	104100	19123759450	42800	42800	42850	42800	88
578	20240626	104000	19119991000	42850	42850	42850	42850	429
579	20240626	103900	19101608350	42850	42750	42850	42750	457
580	20240626	103800	19082040500	42800	42750	42800	42750	248
581	20240626	103700	19071434050	42750	42750	42750	42750	300
582	20240626	103600	19058609050	42750	42800	42800	42750	221
583	20240626	103500	19049160250	42800	42800	42800	42750	453
584	20240626	103400	19029772050	42800	42800	42800	42750	690
585	20240626	103300	19000271450	42750	42700	42800	42700	169
586	20240626	103200	18993051750	42650	42700	42700	42650	238
587	20240626	103100	18982898800	42650	42650	42700	42650	442
588	20240626	103000	18964039300	42700	42800	42800	42650	1895
589	20240626	102900	18883075150	42800	42850	42900	42800	441
590	20240626	102800	18864188500	42900	42800	42900	42800	205
591	20240626	102700	18855397600	42850	42850	42900	42800	142
592	20240626	102600	18849318050	42800	42800	42850	42800	281
593	20240626	102500	18837285800	42800	42900	42950	42800	2359
594	20240626	102400	18736246550	42900	43000	43000	42900	2008
595	20240626	102300	18650068100	42950	42950	42950	42950	124
596	20240626	102200	18644742300	43000	43000	43000	42950	826
597	20240626	102100	18609247450	43000	43100	43100	43000	558
598	20240626	102000	18585225150	43100	43100	43100	43050	432
599	20240626	101900	18566608250	43150	43050	43150	43050	640
600	20240626	101800	18539029450	43100	43100	43150	43100	515
601	20240626	101700	18516815400	43100	43200	43200	43100	225
602	20240626	101600	18507101650	43200	43150	43200	43100	241
603	20240626	101500	18496696850	43150	43300	43300	43000	796
604	20240626	101400	18462388750	43250	43150	43250	43100	3489
605	20240626	101300	18311687650	43100	43000	43100	43000	713
606	20240626	101200	18280982750	43000	43050	43050	43000	323
607	20240626	101100	18267091500	43050	42950	43050	42950	858
608	20240626	101000	18230205600	42950	42950	43000	42900	695
609	20240626	100900	18200356550	42950	43050	43050	42950	864
610	20240626	100800	18163186900	43050	43100	43150	43050	1000
611	20240626	100700	18120103350	43100	43100	43100	43050	647
612	20240626	100600	18092219700	43100	42900	43100	42900	1621
613	20240626	100500	18022469050	43000	42950	43000	42900	422
614	20240626	100400	18004346300	42900	42950	43000	42900	210
615	20240626	100300	17995325800	42950	42950	42950	42900	123
616	20240626	100200	17990043000	43000	42950	43000	42900	290
617	20240626	100100	17977588200	42950	43050	43050	42900	996
618	20240626	100000	17934796500	43000	42900	43000	42900	1720
619	20240626	095900	17860857800	42900	42800	42950	42800	1176
620	20240626	095800	17810445000	42800	42800	42850	42800	599
621	20240626	095700	17784797250	42800	42900	42900	42800	522
622	20240626	095600	17762441450	42900	42850	42900	42800	1122
623	20240626	095500	17714339450	42750	42650	42850	42650	796
624	20240626	095400	17680283200	42650	42700	42700	42650	198
625	20240626	095300	17671836200	42700	42700	42700	42600	671
626	20240626	095200	17643226900	42700	42650	42700	42650	203
627	20240626	095100	17634561900	42650	42600	42650	42600	700
628	20240626	095000	17604711750	42650	42600	42650	42600	904
629	20240626	094900	17566189950	42600	42700	42700	42600	541
630	20240626	094800	17543114200	42650	42700	42700	42650	5
631	20240626	094700	17542900800	42700	42750	42750	42700	958
632	20240626	094600	17501962450	42750	42650	42800	42650	63
633	20240626	094500	17499268100	42650	42550	42750	42550	1214
634	20240626	094400	17447549500	42650	42500	42650	42500	1799
635	20240626	094300	17371045950	42500	42600	42600	42500	1844
636	20240626	094200	17292573500	42650	42600	42650	42600	738
637	20240626	094100	17261129400	42600	42850	42850	42600	2722
638	20240626	094000	17144867450	42850	42750	43000	42750	1889
639	20240626	093900	17063940950	42750	42600	42800	42600	3978
640	20240626	093800	16894258250	42650	42600	42700	42600	956
641	20240626	093700	16853510100	42650	42850	42850	42600	5239
642	20240626	093600	16629776300	42850	42850	42900	42800	1562
643	20240626	093500	16562902250	42850	42800	42950	42800	1474
644	20240626	093400	16499721200	42800	42750	42850	42750	386
645	20240626	093300	16483211250	42750	42850	42900	42700	2199
646	20240626	093200	16389152550	42850	43000	43000	42850	1322
647	20240626	093100	16332421500	43000	42900	43000	42900	1932
648	20240626	093000	16249478250	42850	42750	42900	42750	1113
649	20240626	092900	16201793850	42700	42750	42800	42700	3436
650	20240626	092800	16054979950	42750	42800	42850	42750	3828
651	20240626	092700	15891260350	42850	42850	42900	42750	4152
652	20240626	092600	15713475350	42900	42850	43000	42800	4897
653	20240626	092500	15503431400	42850	42900	42900	42800	4758
654	20240626	092400	15299557350	42900	43050	43100	42800	8515
655	20240626	092300	14934032600	43050	43250	43250	43000	5981
656	20240626	092200	14676243350	43250	43200	43400	43200	2538
657	20240626	092100	14566408350	43200	43200	43450	43200	5159
658	20240626	092000	14343192300	43300	43700	43700	43250	7354
659	20240626	091900	14023207600	43700	43650	43800	43600	4133
660	20240626	091800	13842669900	43650	43600	43900	43500	6280
661	20240626	091700	13568286450	43550	43900	43900	43350	11902
662	20240626	091600	13049330050	43900	44300	44350	43900	9445
663	20240626	091500	12633334550	44200	44450	44450	44150	14236
664	20240626	091400	12002214550	44350	43900	44600	43900	25264
665	20240626	091300	10880438100	44000	44200	44400	43850	14194
666	20240626	091200	10253926650	44200	44550	44650	44100	39426
667	20240626	091100	8498193100	44550	44100	44650	44000	28513
668	20240626	091000	7233115750	44050	43850	44250	43800	40757
669	20240626	090900	5439821450	43850	43450	43850	43400	13120
670	20240626	090800	4866885550	43450	43400	43700	43350	15897
671	20240626	090700	4174972150	43350	42950	43350	42900	7232
672	20240626	090600	3862916250	42950	42950	43050	42800	4152
673	20240626	090500	3684793000	42950	43350	43350	42800	9552
674	20240626	090400	3273795350	43200	42950	43450	42900	10468
675	20240626	090300	2821549700	42950	42950	43150	42950	6854
676	20240626	090200	2526693050	42950	42800	43100	42800	6853
677	20240626	090100	2231953400	42800	43550	43600	42700	12348
678	20240626	090000	1697604350	43550	43400	43800	43050	38889