KissMeData/145170/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202700	21487353650	30000	30000	30000	30000	15589
3	20240624	202600	21487353650	30000	30000	30000	30000	0
4	20240624	202500	21487353650	30000	30000	30000	30000	0
5	20240624	202400	21487353650	30000	30000	30000	30000	0
6	20240624	202300	21487353650	30000	30000	30000	30000	0
7	20240624	202200	21487353650	30000	30000	30000	30000	0
8	20240624	202100	21487353650	30000	30000	30000	30000	0
9	20240624	202000	21487353650	30000	30000	30000	30000	0
10	20240624	201900	21487353650	30000	30000	30000	30000	0
11	20240624	201800	21487353650	30000	30000	30000	30000	0
12	20240624	201700	21487353650	30000	30000	30000	30000	0
13	20240624	201600	21487353650	30000	30000	30000	30000	0
14	20240624	201500	21487353650	30000	30000	30000	30000	0
15	20240624	201400	21487353650	30000	30000	30000	30000	0
16	20240624	201300	21487353650	30000	30000	30000	30000	0
17	20240624	201200	21487353650	30000	30000	30000	30000	0
18	20240624	201100	21487353650	30000	30000	30000	30000	0
19	20240624	201000	21487353650	30000	30000	30000	30000	0
20	20240624	200900	21487353650	30000	30000	30000	30000	0
21	20240624	200800	21487353650	30000	30000	30000	30000	0
22	20240624	200700	21487353650	30000	30000	30000	30000	0
23	20240624	200600	21487353650	30000	30000	30000	30000	0
24	20240624	200500	21487353650	30000	30000	30000	30000	0
25	20240624	200400	21487353650	30000	30000	30000	30000	0
26	20240624	200300	21487353650	30000	30000	30000	30000	0
27	20240624	200200	21487353650	30000	30000	30000	30000	0
28	20240624	200100	21487353650	30000	30000	30000	30000	0
29	20240624	200000	21487353650	30000	30000	30000	30000	0
30	20240624	195900	21487353650	30000	30000	30000	30000	0
31	20240624	195800	21487353650	30000	30000	30000	30000	0
32	20240624	195700	21487353650	30000	30000	30000	30000	15589
33	20240624	195600	21487353650	30000	30000	30000	30000	0
34	20240624	195500	21487353650	30000	30000	30000	30000	0
35	20240624	195400	21487353650	30000	30000	30000	30000	0
36	20240624	195300	21487353650	30000	30000	30000	30000	0
37	20240624	195200	21487353650	30000	30000	30000	30000	0
38	20240624	195100	21487353650	30000	30000	30000	30000	0
39	20240624	195000	21487353650	30000	30000	30000	30000	0
40	20240624	194900	21487353650	30000	30000	30000	30000	0
41	20240624	194800	21487353650	30000	30000	30000	30000	0
42	20240624	194700	21487353650	30000	30000	30000	30000	0
43	20240624	194600	21487353650	30000	30000	30000	30000	0
44	20240624	194500	21487353650	30000	30000	30000	30000	0
45	20240624	194400	21487353650	30000	30000	30000	30000	0
46	20240624	194300	21487353650	30000	30000	30000	30000	0
47	20240624	194200	21487353650	30000	30000	30000	30000	0
48	20240624	194100	21487353650	30000	30000	30000	30000	0
49	20240624	194000	21487353650	30000	30000	30000	30000	0
50	20240624	193900	21487353650	30000	30000	30000	30000	0
51	20240624	193800	21487353650	30000	30000	30000	30000	0
52	20240624	193700	21487353650	30000	30000	30000	30000	0
53	20240624	193600	21487353650	30000	30000	30000	30000	0
54	20240624	193500	21487353650	30000	30000	30000	30000	0
55	20240624	193400	21487353650	30000	30000	30000	30000	0
56	20240624	193300	21487353650	30000	30000	30000	30000	0
57	20240624	193200	21487353650	30000	30000	30000	30000	0
58	20240624	193100	21487353650	30000	30000	30000	30000	0
59	20240624	193000	21487353650	30000	30000	30000	30000	0
60	20240624	192900	21487353650	30000	30000	30000	30000	0
61	20240624	192800	21487353650	30000	30000	30000	30000	0
62	20240624	192700	21487353650	30000	30000	30000	30000	15589
63	20240624	192600	21487353650	30000	30000	30000	30000	0
64	20240624	192500	21487353650	30000	30000	30000	30000	0
65	20240624	192400	21487353650	30000	30000	30000	30000	0
66	20240624	192300	21487353650	30000	30000	30000	30000	0
67	20240624	192200	21487353650	30000	30000	30000	30000	0
68	20240624	192100	21487353650	30000	30000	30000	30000	0
69	20240624	192000	21487353650	30000	30000	30000	30000	0
70	20240624	191900	21487353650	30000	30000	30000	30000	0
71	20240624	191800	21487353650	30000	30000	30000	30000	0
72	20240624	191700	21487353650	30000	30000	30000	30000	0
73	20240624	191600	21487353650	30000	30000	30000	30000	0
74	20240624	191500	21487353650	30000	30000	30000	30000	0
75	20240624	191400	21487353650	30000	30000	30000	30000	0
76	20240624	191300	21487353650	30000	30000	30000	30000	0
77	20240624	191200	21487353650	30000	30000	30000	30000	0
78	20240624	191100	21487353650	30000	30000	30000	30000	0
79	20240624	191000	21487353650	30000	30000	30000	30000	0
80	20240624	190900	21487353650	30000	30000	30000	30000	0
81	20240624	190800	21487353650	30000	30000	30000	30000	0
82	20240624	190700	21487353650	30000	30000	30000	30000	0
83	20240624	190600	21487353650	30000	30000	30000	30000	0
84	20240624	190500	21487353650	30000	30000	30000	30000	0
85	20240624	190400	21487353650	30000	30000	30000	30000	0
86	20240624	190300	21487353650	30000	30000	30000	30000	0
87	20240624	190200	21487353650	30000	30000	30000	30000	0
88	20240624	190100	21487353650	30000	30000	30000	30000	0
89	20240624	190000	21487353650	30000	30000	30000	30000	0
90	20240624	185900	21487353650	30000	30000	30000	30000	0
91	20240624	185800	21487353650	30000	30000	30000	30000	0
92	20240624	185700	21487353650	30000	30000	30000	30000	15589
93	20240624	185600	21487353650	30000	30000	30000	30000	0
94	20240624	185500	21487353650	30000	30000	30000	30000	0
95	20240624	185400	21487353650	30000	30000	30000	30000	0
96	20240624	185300	21487353650	30000	30000	30000	30000	0
97	20240624	185200	21487353650	30000	30000	30000	30000	0
98	20240624	185100	21487353650	30000	30000	30000	30000	0
99	20240624	185000	21487353650	30000	30000	30000	30000	0
100	20240624	184900	21487353650	30000	30000	30000	30000	0
101	20240624	184800	21487353650	30000	30000	30000	30000	0
102	20240624	184700	21487353650	30000	30000	30000	30000	0
103	20240624	184600	21487353650	30000	30000	30000	30000	0
104	20240624	184500	21487353650	30000	30000	30000	30000	0
105	20240624	184400	21487353650	30000	30000	30000	30000	0
106	20240624	184300	21487353650	30000	30000	30000	30000	0
107	20240624	184200	21487353650	30000	30000	30000	30000	0
108	20240624	184100	21487353650	30000	30000	30000	30000	0
109	20240624	184000	21487353650	30000	30000	30000	30000	0
110	20240624	183900	21487353650	30000	30000	30000	30000	0
111	20240624	183800	21487353650	30000	30000	30000	30000	0
112	20240624	183700	21487353650	30000	30000	30000	30000	0
113	20240624	183600	21487353650	30000	30000	30000	30000	0
114	20240624	183500	21487353650	30000	30000	30000	30000	0
115	20240624	183400	21487353650	30000	30000	30000	30000	0
116	20240624	183300	21487353650	30000	30000	30000	30000	0
117	20240624	183200	21487353650	30000	30000	30000	30000	0
118	20240624	183100	21487353650	30000	30000	30000	30000	0
119	20240624	183000	21487353650	30000	30000	30000	30000	0
120	20240624	182900	21487353650	30000	30000	30000	30000	0
121	20240624	182800	21487353650	30000	30000	30000	30000	0
122	20240624	182700	21487353650	30000	30000	30000	30000	15589
123	20240624	182600	21487353650	30000	30000	30000	30000	0
124	20240624	182500	21487353650	30000	30000	30000	30000	0
125	20240624	182400	21487353650	30000	30000	30000	30000	0
126	20240624	182300	21487353650	30000	30000	30000	30000	0
127	20240624	182200	21487353650	30000	30000	30000	30000	0
128	20240624	182100	21487353650	30000	30000	30000	30000	0
129	20240624	182000	21487353650	30000	30000	30000	30000	0
130	20240624	181900	21487353650	30000	30000	30000	30000	0
131	20240624	181800	21487353650	30000	30000	30000	30000	0
132	20240624	181700	21487353650	30000	30000	30000	30000	0
133	20240624	181600	21487353650	30000	30000	30000	30000	0
134	20240624	181500	21487353650	30000	30000	30000	30000	0
135	20240624	181400	21487353650	30000	30000	30000	30000	0
136	20240624	181300	21487353650	30000	30000	30000	30000	0
137	20240624	181200	21487353650	30000	30000	30000	30000	0
138	20240624	181100	21487353650	30000	30000	30000	30000	0
139	20240624	181000	21487353650	30000	30000	30000	30000	0
140	20240624	180900	21487353650	30000	30000	30000	30000	0
141	20240624	180800	21487353650	30000	30000	30000	30000	0
142	20240624	180700	21487353650	30000	30000	30000	30000	0
143	20240624	180600	21487353650	30000	30000	30000	30000	0
144	20240624	180500	21487353650	30000	30000	30000	30000	0
145	20240624	180400	21487353650	30000	30000	30000	30000	0
146	20240624	180300	21487353650	30000	30000	30000	30000	0
147	20240624	180200	21487353650	30000	30000	30000	30000	0
148	20240624	180100	21487353650	30000	30000	30000	30000	0
149	20240624	180000	21487353650	30000	30000	30000	30000	0
150	20240624	175900	21487353650	30000	30000	30000	30000	0
151	20240624	175800	21487353650	30000	30000	30000	30000	0
152	20240624	175700	21487353650	30000	30000	30000	30000	15589
153	20240624	175600	21487353650	30000	30000	30000	30000	0
154	20240624	175500	21487353650	30000	30000	30000	30000	0
155	20240624	175400	21487353650	30000	30000	30000	30000	0
156	20240624	175300	21487353650	30000	30000	30000	30000	0
157	20240624	175200	21487353650	30000	30000	30000	30000	0
158	20240624	175100	21487353650	30000	30000	30000	30000	0
159	20240624	175000	21487353650	30000	30000	30000	30000	0
160	20240624	174900	21487353650	30000	30000	30000	30000	0
161	20240624	174800	21487353650	30000	30000	30000	30000	0
162	20240624	174700	21487353650	30000	30000	30000	30000	0
163	20240624	174600	21487353650	30000	30000	30000	30000	0
164	20240624	174500	21487353650	30000	30000	30000	30000	0
165	20240624	174400	21487353650	30000	30000	30000	30000	0
166	20240624	174300	21487353650	30000	30000	30000	30000	0
167	20240624	174200	21487353650	30000	30000	30000	30000	0
168	20240624	174100	21487353650	30000	30000	30000	30000	0
169	20240624	174000	21487353650	30000	30000	30000	30000	0
170	20240624	173900	21487353650	30000	30000	30000	30000	0
171	20240624	173800	21487353650	30000	30000	30000	30000	0
172	20240624	173700	21487353650	30000	30000	30000	30000	0
173	20240624	173600	21487353650	30000	30000	30000	30000	0
174	20240624	173500	21487353650	30000	30000	30000	30000	0
175	20240624	173400	21487353650	30000	30000	30000	30000	0
176	20240624	173300	21487353650	30000	30000	30000	30000	0
177	20240624	173200	21487353650	30000	30000	30000	30000	0
178	20240624	173100	21487353650	30000	30000	30000	30000	0
179	20240624	173000	21487353650	30000	30000	30000	30000	0
180	20240624	172900	21487353650	30000	30000	30000	30000	0
181	20240624	172800	21487353650	30000	30000	30000	30000	0
182	20240624	172700	21487353650	30000	30000	30000	30000	15589
183	20240624	172600	21487353650	30000	30000	30000	30000	0
184	20240624	172500	21487353650	30000	30000	30000	30000	0
185	20240624	172400	21487353650	30000	30000	30000	30000	0
186	20240624	172300	21487353650	30000	30000	30000	30000	0
187	20240624	172200	21487353650	30000	30000	30000	30000	0
188	20240624	172100	21487353650	30000	30000	30000	30000	0
189	20240624	172000	21487353650	30000	30000	30000	30000	0
190	20240624	171900	21487353650	30000	30000	30000	30000	0
191	20240624	171800	21487353650	30000	30000	30000	30000	0
192	20240624	171700	21487353650	30000	30000	30000	30000	0
193	20240624	171600	21487353650	30000	30000	30000	30000	0
194	20240624	171500	21487353650	30000	30000	30000	30000	0
195	20240624	171400	21487353650	30000	30000	30000	30000	0
196	20240624	171300	21487353650	30000	30000	30000	30000	0
197	20240624	171200	21487353650	30000	30000	30000	30000	0
198	20240624	171100	21487353650	30000	30000	30000	30000	0
199	20240624	171000	21487353650	30000	30000	30000	30000	0
200	20240624	170900	21487353650	30000	30000	30000	30000	0
201	20240624	170800	21487353650	30000	30000	30000	30000	0
202	20240624	170700	21487353650	30000	30000	30000	30000	0
203	20240624	170600	21487353650	30000	30000	30000	30000	0
204	20240624	170500	21487353650	30000	30000	30000	30000	0
205	20240624	170400	21487353650	30000	30000	30000	30000	0
206	20240624	170300	21487353650	30000	30000	30000	30000	0
207	20240624	170200	21487353650	30000	30000	30000	30000	0
208	20240624	170100	21487353650	30000	30000	30000	30000	0
209	20240624	170000	21487353650	30000	30000	30000	30000	0
210	20240624	165900	21487353650	30000	30000	30000	30000	0
211	20240624	165800	21487353650	30000	30000	30000	30000	0
212	20240624	165700	21487353650	30000	30000	30000	30000	15589
213	20240624	165600	21487353650	30000	30000	30000	30000	0
214	20240624	165500	21487353650	30000	30000	30000	30000	0
215	20240624	165400	21487353650	30000	30000	30000	30000	0
216	20240624	165300	21487353650	30000	30000	30000	30000	0
217	20240624	165200	21487353650	30000	30000	30000	30000	0
218	20240624	165100	21487353650	30000	30000	30000	30000	0
219	20240624	165000	21487353650	30000	30000	30000	30000	0
220	20240624	164900	21487353650	30000	30000	30000	30000	0
221	20240624	164800	21487353650	30000	30000	30000	30000	0
222	20240624	164700	21487353650	30000	30000	30000	30000	0
223	20240624	164600	21487353650	30000	30000	30000	30000	0
224	20240624	164500	21487353650	30000	30000	30000	30000	0
225	20240624	164400	21487353650	30000	30000	30000	30000	0
226	20240624	164300	21487353650	30000	30000	30000	30000	0
227	20240624	164200	21487353650	30000	30000	30000	30000	0
228	20240624	164100	21487353650	30000	30000	30000	30000	0
229	20240624	164000	21487353650	30000	30000	30000	30000	0
230	20240624	163900	21487353650	30000	30000	30000	30000	0
231	20240624	163800	21487353650	30000	30000	30000	30000	0
232	20240624	163700	21487353650	30000	30000	30000	30000	0
233	20240624	163600	21487353650	30000	30000	30000	30000	0
234	20240624	163500	21487353650	30000	30000	30000	30000	0
235	20240624	163400	21487353650	30000	30000	30000	30000	0
236	20240624	163300	21487353650	30000	30000	30000	30000	0
237	20240624	163200	21487353650	30000	30000	30000	30000	0
238	20240624	163100	21487353650	30000	30000	30000	30000	0
239	20240624	163000	21487353650	30000	30000	30000	30000	0
240	20240624	162900	21487353650	30000	30000	30000	30000	0
241	20240624	162800	21487353650	30000	30000	30000	30000	0
242	20240624	162700	21487353650	30000	30000	30000	30000	15589
243	20240624	162600	21487353650	30000	30000	30000	30000	0
244	20240624	162500	21487353650	30000	30000	30000	30000	0
245	20240624	162400	21487353650	30000	30000	30000	30000	0
246	20240624	162300	21487353650	30000	30000	30000	30000	0
247	20240624	162200	21487353650	30000	30000	30000	30000	0
248	20240624	162100	21487353650	30000	30000	30000	30000	0
249	20240624	162000	21487353650	30000	30000	30000	30000	0
250	20240624	161900	21487353650	30000	30000	30000	30000	0
251	20240624	161800	21487353650	30000	30000	30000	30000	0
252	20240624	161700	21487353650	30000	30000	30000	30000	0
253	20240624	161600	21487353650	30000	30000	30000	30000	0
254	20240624	161500	21487353650	30000	30000	30000	30000	0
255	20240624	161400	21487353650	30000	30000	30000	30000	0
256	20240624	161300	21487353650	30000	30000	30000	30000	0
257	20240624	161200	21487353650	30000	30000	30000	30000	0
258	20240624	161100	21487353650	30000	30000	30000	30000	0
259	20240624	161000	21487353650	30000	30000	30000	30000	0
260	20240624	160900	21487353650	30000	30000	30000	30000	0
261	20240624	160800	21487353650	30000	30000	30000	30000	0
262	20240624	160700	21487353650	30000	30000	30000	30000	0
263	20240624	160600	21487353650	30000	30000	30000	30000	0
264	20240624	160500	21487353650	30000	30000	30000	30000	0
265	20240624	160400	21487353650	30000	30000	30000	30000	0
266	20240624	160300	21487353650	30000	30000	30000	30000	0
267	20240624	160200	21487353650	30000	30000	30000	30000	0
268	20240624	160100	21487353650	30000	30000	30000	30000	0
269	20240624	160000	21487353650	30000	30000	30000	30000	0
270	20240624	155900	21487353650	30000	30000	30000	30000	0
271	20240624	155800	21487353650	30000	30000	30000	30000	0
272	20240624	155700	21487353650	30000	30000	30000	30000	15589
273	20240624	155600	21487353650	30000	30000	30000	30000	0
274	20240624	155500	21487353650	30000	30000	30000	30000	0
275	20240624	155400	21487353650	30000	30000	30000	30000	0
276	20240624	155300	21487353650	30000	30000	30000	30000	0
277	20240624	155200	21487353650	30000	30000	30000	30000	0
278	20240624	155100	21487353650	30000	30000	30000	30000	0
279	20240624	155000	21487353650	30000	30000	30000	30000	0
280	20240624	154900	21487353650	30000	30000	30000	30000	0
281	20240624	154800	21487353650	30000	30000	30000	30000	0
282	20240624	154700	21487353650	30000	30000	30000	30000	0
283	20240624	154600	21487353650	30000	30000	30000	30000	0
284	20240624	154500	21487353650	30000	30000	30000	30000	0
285	20240624	154400	21487353650	30000	30000	30000	30000	0
286	20240624	154300	21487353650	30000	30000	30000	30000	0
287	20240624	154200	21487353650	30000	30000	30000	30000	0
288	20240624	154100	21487353650	30000	30000	30000	30000	0
289	20240624	154000	21487353650	30000	30000	30000	30000	0
290	20240624	153900	21487353650	30000	30000	30000	30000	0
291	20240624	153800	21487353650	30000	30000	30000	30000	0
292	20240624	153700	21487353650	30000	30000	30000	30000	0
293	20240624	153600	21487353650	30000	30000	30000	30000	0
294	20240624	153500	21487353650	30000	30000	30000	30000	0
295	20240624	153400	21487353650	30000	30000	30000	30000	0
296	20240624	153300	21487353650	30000	30000	30000	30000	0
297	20240624	153200	21487353650	30000	30000	30000	30000	0
298	20240624	153100	21487353650	30000	30000	30000	30000	0
299	20240624	153000	21487353650	30000	30000	30000	30000	15589
300	20240624	152900	21019683650	30050	30050	30050	30050	0
301	20240624	152800	21019683650	30050	30050	30050	30050	0
302	20240624	152700	21019683650	30050	30050	30050	30050	0
303	20240624	152600	21019683650	30050	30050	30050	30050	0
304	20240624	152500	21019683650	30050	30050	30050	30050	0
305	20240624	152400	21019683650	30050	30050	30050	30050	0
306	20240624	152300	21019683650	30050	30050	30050	30050	0
307	20240624	152200	21019683650	30050	30050	30050	30050	0
308	20240624	152100	21019683650	30050	30050	30050	30050	0
309	20240624	152000	21019683650	30050	30050	30050	30050	0
310	20240624	151900	21019683650	30050	29900	30050	29750	10583
311	20240624	151800	20703383550	29900	29850	29900	29850	2541
312	20240624	151700	20627494600	29900	29700	29900	29650	5531
313	20240624	151600	20463001750	29700	29700	29750	29650	3092
314	20240624	151500	20371173800	29700	29750	29750	29700	1736
315	20240624	151400	20319565300	29700	29700	29750	29700	4081
316	20240624	151300	20198320400	29700	29650	29700	29650	1273
317	20240624	151200	20160567900	29650	29600	29650	29600	408
318	20240624	151100	20148479750	29600	29650	29650	29600	944
319	20240624	151000	20120536950	29600	29600	29650	29600	325
320	20240624	150900	20110914150	29600	29600	29650	29600	254
321	20240624	150800	20103389850	29600	29600	29650	29600	228
322	20240624	150700	20096636000	29600	29650	29650	29600	102
323	20240624	150600	20093614200	29650	29600	29700	29550	1121
324	20240624	150500	20060470500	29550	29550	29600	29550	966
325	20240624	150400	20031890800	29550	29600	29650	29550	1048
326	20240624	150300	20000918600	29550	29700	29700	29550	2680
327	20240624	150200	19921532100	29700	29700	29750	29650	741
328	20240624	150100	19899518650	29700	29700	29700	29650	912
329	20240624	150000	19872457100	29700	29650	29700	29650	306
330	20240624	145900	19863375550	29650	29700	29800	29650	675
331	20240624	145800	19843350550	29700	29650	29700	29650	795
332	20240624	145700	19819748600	29650	29750	29750	29650	872
333	20240624	145600	19793871050	29800	29700	29800	29700	759
334	20240624	145500	19771286950	29700	29750	29750	29700	892
335	20240624	145400	19744785550	29750	29850	29850	29750	2123
336	20240624	145300	19681533000	29850	29850	29900	29800	897
337	20240624	145200	19654756600	29850	29750	29850	29750	1335
338	20240624	145100	19614958600	29750	29700	29850	29650	2229
339	20240624	145000	19548579300	29700	29700	29750	29650	709
340	20240624	144900	19527519550	29650	29700	29700	29600	371
341	20240624	144800	19516533750	29700	29750	29750	29600	688
342	20240624	144700	19496144150	29700	29800	29800	29650	695
343	20240624	144600	19475489450	29800	29550	29800	29550	2405
344	20240624	144500	19403991150	29650	29500	29650	29500	695
345	20240624	144400	19383459150	29500	29300	29750	29300	6944
346	20240624	144300	19179026700	29300	29300	29300	29250	487
347	20240624	144200	19164757650	29300	29250	29300	29250	348
348	20240624	144100	19154578600	29250	29250	29250	29200	36
349	20240624	144000	19153525900	29250	29250	29250	29200	215
350	20240624	143900	19147247150	29200	29250	29250	29200	280
351	20240624	143800	19139064850	29250	29250	29300	29250	463
352	20240624	143700	19125511200	29250	29200	29300	29200	111
353	20240624	143600	19122261900	29300	29200	29300	29150	635
354	20240624	143500	19103694250	29200	29150	29200	29150	361
355	20240624	143400	19093160050	29150	29200	29200	29150	70
356	20240624	143300	19091118950	29150	29100	29150	29100	351
357	20240624	143200	19080903950	29100	29250	29250	29100	1241
358	20240624	143100	19044697400	29250	29250	29300	29250	489
359	20240624	143000	19030388500	29300	29300	29300	29250	248
360	20240624	142900	19023131800	29300	29300	29300	29300	184
361	20240624	142800	19017740600	29300	29300	29300	29250	489
362	20240624	142700	19003415900	29300	29300	29300	29250	380
363	20240624	142600	18992282300	29300	29250	29300	29250	1123
364	20240624	142500	18959382000	29250	29250	29300	29250	202
365	20240624	142400	18953470950	29300	29300	29300	29300	69
366	20240624	142300	18951449250	29350	29300	29350	29200	1151
367	20240624	142200	18917823250	29200	29300	29350	29200	833
368	20240624	142100	18893474600	29300	29350	29350	29300	141
369	20240624	142000	18889342200	29300	29350	29350	29250	219
370	20240624	141900	18882930250	29250	29300	29350	29250	542
371	20240624	141800	18867049200	29300	29250	29300	29200	713
372	20240624	141700	18846194350	29250	29300	29300	29200	721
373	20240624	141600	18825109700	29300	29300	29300	29250	164
374	20240624	141500	18820306000	29300	29250	29350	29250	1077
375	20240624	141400	18788717500	29300	29250	29300	29250	35
376	20240624	141300	18787692700	29250	29250	29300	29200	227
377	20240624	141200	18781052300	29250	29150	29250	29150	722
378	20240624	141100	18760004150	29150	29150	29150	29150	237
379	20240624	141000	18753095600	29100	29100	29150	29100	167
380	20240624	140900	18748235850	29100	29100	29100	29100	403
381	20240624	140800	18736508550	29100	29150	29150	29100	140
382	20240624	140700	18732433900	29100	29150	29150	29100	311
383	20240624	140600	18723377900	29150	29150	29150	29100	338
384	20240624	140500	18713536300	29150	29100	29150	29050	199
385	20240624	140400	18707737950	29100	29100	29100	29050	691
386	20240624	140300	18687653050	29100	29100	29100	29050	265
387	20240624	140200	18679942150	29100	29100	29100	29050	171
388	20240624	140100	18674969500	29050	29150	29150	29050	273
389	20240624	140000	18667026750	29150	29100	29150	29050	748
390	20240624	135900	18645260550	29100	29150	29150	29100	562
391	20240624	135800	18628905400	29150	29100	29150	29100	1098
392	20240624	135700	18596947750	29100	29150	29150	29100	532
393	20240624	135600	18581456000	29150	29150	29150	29100	1106
394	20240624	135500	18549260850	29100	29200	29250	29100	5312
395	20240624	135400	18394227600	29200	29250	29250	29200	550
396	20240624	135300	18378161450	29250	29250	29250	29250	2143
397	20240624	135200	18315478700	29250	29350	29350	29250	486
398	20240624	135100	18301243750	29350	29300	29350	29300	4119
399	20240624	135000	18180534700	29350	29350	29400	29350	799
400	20240624	134900	18157083300	29400	29350	29400	29350	891
401	20240624	134800	18130932050	29350	29350	29350	29350	284
402	20240624	134700	18122596650	29350	29400	29400	29350	295
403	20240624	134600	18113925500	29350	29400	29400	29350	103
404	20240624	134500	18110897350	29400	29350	29400	29350	18
405	20240624	134400	18110368450	29350	29350	29400	29350	287
406	20240624	134300	18101942450	29350	29400	29400	29350	83
407	20240624	134200	18099506250	29350	29350	29400	29350	257
408	20240624	134100	18091963100	29350	29350	29400	29350	575
409	20240624	134000	18075081600	29350	29400	29400	29350	286
410	20240624	133900	18066681950	29400	29450	29450	29350	405
411	20240624	133800	18054789500	29450	29450	29450	29350	153
412	20240624	133700	18050298300	29450	29450	29450	29350	160
413	20240624	133600	18045594450	29400	29350	29450	29350	175
414	20240624	133500	18040451950	29450	29400	29450	29350	381
415	20240624	133400	18029266000	29400	29450	29450	29400	294
416	20240624	133300	18020622350	29400	29450	29450	29400	91
417	20240624	133200	18017946550	29400	29400	29400	29350	1120
418	20240624	133100	17985066250	29350	29400	29450	29350	876
419	20240624	133000	17959330100	29450	29450	29450	29400	121
420	20240624	132900	17955767750	29450	29400	29450	29350	897
421	20240624	132800	17929394050	29400	29400	29400	29350	114
422	20240624	132700	17926046200	29400	29400	29400	29350	362
423	20240624	132600	17915406550	29400	29450	29450	29400	1158
424	20240624	132500	17881358000	29450	29450	29450	29400	100
425	20240624	132400	17878417050	29450	29450	29450	29400	332
426	20240624	132300	17868643750	29450	29450	29450	29400	87
427	20240624	132200	17866082200	29400	29450	29450	29400	81
428	20240624	132100	17863699250	29450	29400	29450	29400	134
429	20240624	132000	17859757000	29450	29400	29450	29350	88
430	20240624	131900	17857169800	29400	29300	29400	29300	2054
431	20240624	131800	17796889300	29300	29350	29350	29300	717
432	20240624	131700	17775877200	29350	29300	29350	29300	670
433	20240624	131600	17756230900	29350	29400	29400	29350	984
434	20240624	131500	17727350100	29350	29350	29400	29350	107
435	20240624	131400	17724208850	29400	29350	29400	29350	316
436	20240624	131300	17714932650	29350	29450	29450	29350	544
437	20240624	131200	17698939950	29400	29450	29450	29400	485
438	20240624	131100	17684674450	29500	29450	29500	29450	92
439	20240624	131000	17681961800	29500	29450	29500	29450	238
440	20240624	130900	17674952650	29450	29450	29450	29400	128
441	20240624	130800	17671183300	29450	29450	29450	29400	135
442	20240624	130700	17667210550	29400	29400	29450	29400	189
443	20240624	130600	17661653500	29450	29500	29500	29400	144
444	20240624	130500	17657411800	29500	29450	29500	29450	516
445	20240624	130400	17642205350	29500	29400	29500	29350	1370
446	20240624	130300	17601941500	29350	29400	29400	29350	114
447	20240624	130200	17598593700	29350	29400	29400	29350	205
448	20240624	130100	17592574950	29400	29400	29400	29350	516
449	20240624	130000	17577415200	29350	29350	29400	29350	605
450	20240624	125900	17559658400	29350	29400	29400	29350	63
451	20240624	125800	17557808050	29400	29350	29450	29350	305
452	20240624	125700	17548850800	29450	29400	29450	29350	815
453	20240624	125600	17524918800	29450	29400	29450	29400	127
454	20240624	125500	17521182300	29450	29400	29450	29350	566
455	20240624	125400	17504532100	29450	29400	29450	29400	468
456	20240624	125300	17490772500	29400	29350	29400	29300	221
457	20240624	125200	17484283650	29350	29350	29350	29300	1158
458	20240624	125100	17450301450	29350	29350	29350	29300	710
459	20240624	125000	17429486550	29350	29400	29400	29300	326
460	20240624	124900	17419918750	29400	29350	29400	29350	267
461	20240624	124800	17412081200	29350	29400	29400	29350	1545
462	20240624	124700	17366734750	29400	29450	29500	29400	1567
463	20240624	124600	17320651050	29500	29550	29550	29450	719
464	20240624	124500	17299463000	29550	29500	29550	29500	200
465	20240624	124400	17293561450	29550	29500	29550	29450	171
466	20240624	124300	17288517900	29500	29550	29550	29500	634
467	20240624	124200	17269814350	29550	29550	29550	29500	132
468	20240624	124100	17265919000	29550	29550	29550	29500	315
469	20240624	124000	17256619900	29550	29550	29600	29500	254
470	20240624	123900	17249118150	29550	29600	29650	29550	851
471	20240624	123800	17223967700	29650	29650	29700	29600	1372
472	20240624	123700	17183331050	29700	29700	29700	29600	1137
473	20240624	123600	17149609100	29700	29750	29750	29650	350
474	20240624	123500	17139213700	29700	29700	29750	29550	1558
475	20240624	123400	17092977350	29700	29650	29700	29550	1845
476	20240624	123300	17038298900	29650	29650	29650	29600	377
477	20240624	123200	17027132600	29600	29550	29600	29550	1256
478	20240624	123100	16989988450	29600	29600	29600	29550	352
479	20240624	123000	16979570250	29600	29500	29600	29500	397
480	20240624	122900	16967840700	29550	29550	29550	29500	434
481	20240624	122800	16955020800	29550	29550	29550	29500	524
482	20240624	122700	16939537650	29550	29500	29550	29500	226
483	20240624	122600	16932866450	29550	29500	29550	29450	370
484	20240624	122500	16921943150	29500	29550	29550	29450	613
485	20240624	122400	16903875300	29550	29500	29550	29450	676
486	20240624	122300	16883941100	29500	29500	29500	29450	150
487	20240624	122200	16879520200	29500	29450	29500	29450	399
488	20240624	122100	16867766600	29500	29500	29500	29450	252
489	20240624	122000	16860334600	29500	29550	29550	29400	758
490	20240624	121900	16837984100	29550	29450	29550	29400	1762
491	20240624	121800	16786087350	29500	29450	29500	29400	891
492	20240624	121700	16759848000	29450	29400	29450	29400	397
493	20240624	121600	16748172700	29450	29400	29450	29400	200
494	20240624	121500	16742288400	29400	29450	29450	29400	180
495	20240624	121400	16736993400	29400	29450	29450	29400	27
496	20240624	121300	16736199150	29450	29400	29450	29400	255
497	20240624	121200	16728691600	29450	29450	29450	29400	792
498	20240624	121100	16705389800	29450	29400	29450	29350	724
499	20240624	121000	16684104250	29400	29350	29400	29350	406
500	20240624	120900	16672187800	29350	29400	29400	29350	1001
501	20240624	120800	16642772150	29400	29450	29450	29350	833
502	20240624	120700	16618289600	29450	29400	29450	29400	626
503	20240624	120600	16599875200	29450	29400	29450	29400	551
504	20240624	120500	16583674350	29400	29500	29500	29400	610
505	20240624	120400	16565739000	29400	29450	29500	29400	1945
506	20240624	120300	16508460300	29450	29500	29500	29400	706
507	20240624	120200	16487668650	29500	29500	29500	29450	391
508	20240624	120100	16476136150	29450	29450	29450	29400	434
509	20240624	120000	16463365150	29450	29450	29450	29400	279
510	20240624	115900	16455158100	29450	29400	29450	29350	453
511	20240624	115800	16441849700	29400	29450	29450	29350	1048
512	20240624	115700	16411037350	29450	29450	29450	29400	803
513	20240624	115600	16387394000	29450	29450	29450	29400	532
514	20240624	115500	16371731800	29450	29400	29450	29400	779
515	20240624	115400	16348811950	29400	29350	29400	29350	677
516	20240624	115300	16328920150	29350	29400	29400	29350	599
517	20240624	115200	16311339350	29400	29400	29400	29300	485
518	20240624	115100	16297112100	29300	29350	29400	29300	2238
519	20240624	115000	16231487450	29350	29350	29400	29300	879
520	20240624	114900	16205694250	29350	29300	29350	29250	1766
521	20240624	114800	16153952500	29300	29500	29500	29250	3083
522	20240624	114700	16063459500	29500	29600	29600	29500	2983
523	20240624	114600	15975298500	29550	29500	29650	29400	3355
524	20240624	114500	15876179000	29500	29250	29750	29250	10892
525	20240624	114400	15554803300	29350	29250	29350	29200	5749
526	20240624	114300	15386461950	29300	29500	29500	29200	5462
527	20240624	114200	15226302350	29450	29450	29550	29350	4443
528	20240624	114100	15095443900	29400	29650	29700	29400	6390
529	20240624	114000	14906762600	29650	29700	29750	29650	1896
530	20240624	113900	14850438850	29700	29700	29750	29650	2517
531	20240624	113800	14775645800	29700	29850	29850	29650	3487
532	20240624	113700	14671986400	29850	30050	30050	29850	16449
533	20240624	113600	14179347100	30100	30050	30100	30050	362
534	20240624	113500	14168468700	30050	30150	30150	30050	1247
535	20240624	113400	14130934650	30150	30200	30200	30150	314
536	20240624	113300	14121466050	30200	30150	30200	30150	48
537	20240624	113200	14120018350	30150	30200	30200	30100	777
538	20240624	113100	14096594550	30200	30200	30200	30150	480
539	20240624	113000	14082121950	30200	30250	30250	30200	161
540	20240624	112900	14077259700	30200	30300	30350	30200	421
541	20240624	112800	14064524000	30300	30250	30300	30250	501
542	20240624	112700	14049359500	30250	30250	30300	30200	566
543	20240624	112600	14032248700	30250	30100	30250	30100	355
544	20240624	112500	14021533350	30150	30100	30150	30050	1076
545	20240624	112400	13989110200	30100	30100	30150	30000	1844
546	20240624	112300	13933656250	30100	30050	30100	30050	972
547	20240624	112200	13904435050	30050	30050	30050	30000	6447
548	20240624	112100	13710740050	30050	30100	30100	30050	598
549	20240624	112000	13692767600	30050	30050	30100	30050	1362
550	20240624	111900	13651839250	30050	30100	30100	30050	649
551	20240624	111800	13632333800	30050	30150	30150	30050	801
552	20240624	111700	13608254800	30150	30200	30250	30000	9498
553	20240624	111600	13322330700	30200	30300	30300	30200	4965
554	20240624	111500	13172041800	30300	30350	30350	30300	2533
555	20240624	111400	13095263300	30350	30350	30400	30350	1903
556	20240624	111300	13037507050	30350	30400	30400	30350	255
557	20240624	111200	13029765300	30400	30350	30400	30350	212
558	20240624	111100	13023327300	30400	30400	30450	30350	1859
559	20240624	111000	12966819150	30400	30450	30450	30400	1386
560	20240624	110900	12924653200	30450	30500	30500	30450	613
561	20240624	110800	12905986200	30500	30500	30500	30450	47
562	20240624	110700	12904554350	30450	30450	30500	30450	258
563	20240624	110600	12896695050	30500	30550	30550	30400	356
564	20240624	110500	12885849050	30550	30500	30600	30500	943
565	20240624	110400	12857032600	30500	30500	30600	30500	23
566	20240624	110300	12856330450	30500	30450	30500	30400	1354
567	20240624	110200	12815116100	30450	30450	30450	30400	191
568	20240624	110100	12809305150	30450	30400	30450	30350	351
569	20240624	110000	12798643800	30450	30400	30450	30400	1087
570	20240624	105900	12765598350	30400	30450	30450	30400	885
571	20240624	105800	12738686750	30400	30450	30450	30400	288
572	20240624	105700	12729929050	30450	30450	30450	30400	291
573	20240624	105600	12721070600	30450	30400	30450	30400	313
574	20240624	105500	12711543000	30450	30450	30450	30400	1474
575	20240624	105400	12666723250	30450	30450	30450	30400	579
576	20240624	105300	12649095000	30450	30450	30450	30450	1344
577	20240624	105200	12608170200	30450	30450	30500	30450	545
578	20240624	105100	12591574250	30500	30500	30550	30450	735
579	20240624	105000	12569165050	30500	30500	30550	30500	740
580	20240624	104900	12546595000	30500	30450	30500	30450	875
581	20240624	104800	12519913250	30500	30650	30650	30400	3323
582	20240624	104700	12418546700	30600	30800	30850	30600	2382
583	20240624	104600	12345271350	30800	30450	30800	30450	5155
584	20240624	104500	12187754900	30450	30500	30500	30450	1431
585	20240624	104400	12144173650	30450	30500	30500	30450	244
586	20240624	104300	12136742700	30450	30500	30500	30450	222
587	20240624	104200	12129980950	30450	30500	30500	30450	745
588	20240624	104100	12107290650	30450	30450	30500	30450	884
589	20240624	104000	12080371750	30450	30500	30500	30450	829
590	20240624	103900	12055124000	30450	30450	30500	30450	331
591	20240624	103800	12045045000	30500	30500	30500	30450	3118
592	20240624	103700	11950053250	30500	30500	30550	30500	1694
593	20240624	103600	11898378500	30550	30550	30550	30550	483
594	20240624	103500	11883622850	30600	30550	30600	30550	332
595	20240624	103400	11873476650	30550	30600	30600	30550	258
596	20240624	103300	11865593900	30550	30550	30600	30550	565
597	20240624	103200	11848331500	30650	30550	30650	30450	1970
598	20240624	103100	11788280650	30500	30650	30650	30500	1175
599	20240624	103000	11752333800	30650	30650	30650	30600	209
600	20240624	102900	11745931250	30650	30650	30700	30650	868
601	20240624	102800	11719317050	30600	30500	30600	30500	337
602	20240624	102700	11709023150	30500	30500	30650	30400	2437
603	20240624	102600	11634787250	30500	30500	30500	30450	224
604	20240624	102500	11627960600	30400	30750	30750	30400	10402
605	20240624	102400	11310270750	30750	30750	30800	30700	591
606	20240624	102300	11292119750	30750	30750	30750	30700	714
607	20240624	102200	11270186100	30750	30600	30750	30550	1819
608	20240624	102100	11214534350	30550	30600	30600	30500	2178
609	20240624	102000	11147973250	30600	30650	30700	30600	1109
610	20240624	101900	11113998550	30600	30600	30600	30550	237
611	20240624	101800	11106748250	30500	30450	30550	30450	2206
612	20240624	101700	11039481100	30450	30500	30600	30450	1977
613	20240624	101600	10979272350	30450	30700	30700	30450	8213
614	20240624	101500	10728374250	30700	30750	30800	30700	1176
615	20240624	101400	10692255900	30800	30700	30800	30700	1036
616	20240624	101300	10660448550	30700	30700	30700	30650	1494
617	20240624	101200	10614583500	30700	30650	30700	30650	1566
618	20240624	101100	10566514500	30650	30550	30650	30550	1072
619	20240624	101000	10533724700	30550	30700	30750	30550	3715
620	20240624	100900	10419947550	30700	30750	30800	30700	1021
621	20240624	100800	10388564350	30800	30750	30800	30750	648
622	20240624	100700	10368629000	30750	30650	30750	30600	1056
623	20240624	100600	10336219500	30650	30850	30850	30550	4914
624	20240624	100500	10185271050	30850	31100	31100	30850	4484
625	20240624	100400	10046536800	31100	31050	31100	31000	1613
626	20240624	100300	9996487950	31050	31100	31100	31050	456
627	20240624	100200	9982324100	31050	31100	31100	31050	351
628	20240624	100100	9971409300	31100	31150	31150	31050	1722
629	20240624	100000	9917862350	31150	31200	31250	31100	3800
630	20240624	095900	9799383050	31300	31250	31300	31200	1762
631	20240624	095800	9744320250	31300	31250	31300	31200	548
632	20240624	095700	9727181750	31300	31250	31300	31250	1047
633	20240624	095600	9694428850	31250	31250	31300	31250	461
634	20240624	095500	9680021300	31300	31250	31300	31200	422
635	20240624	095400	9666823050	31250	31350	31400	31200	2424
636	20240624	095300	9590914550	31400	31450	31450	31350	1515
637	20240624	095200	9543304950	31450	31550	31800	31400	9460
638	20240624	095100	9243979700	31500	31300	31600	31300	2165
639	20240624	095000	9175803350	31350	31150	31500	31150	1562
640	20240624	094900	9126905400	31250	31250	31400	31150	2666
641	20240624	094800	9043481450	31350	31150	31350	31100	3850
642	20240624	094700	8923242900	31150	31100	31250	31100	1545
643	20240624	094600	8875090650	31100	31050	31150	31000	3565
644	20240624	094500	8764337750	31050	31150	31200	31050	1474
645	20240624	094400	8718510500	31200	31200	31250	31100	2158
646	20240624	094300	8651264000	31250	31050	31250	31000	1871
647	20240624	094200	8593008900	31000	31400	31400	31000	4485
648	20240624	094100	8452889450	31400	31450	31500	31400	1382
649	20240624	094000	8409460800	31450	31400	31500	31350	2069
650	20240624	093900	8344506350	31400	31450	31500	31400	2177
651	20240624	093800	8276101400	31500	31550	31600	31350	2014
652	20240624	093700	8212764550	31550	31550	31650	31400	2164
653	20240624	093600	8144635150	31550	31700	31700	31500	2410
654	20240624	093500	8068511500	31750	31800	31950	31650	5514
655	20240624	093400	7892793700	31750	31800	31900	31400	8856
656	20240624	093300	7612272150	31800	31600	31800	31400	6994
657	20240624	093200	7391448350	31600	32000	32150	31400	23607
658	20240624	093100	6639478700	32050	31250	32350	31250	50942
659	20240624	093000	5013212000	31250	30950	31300	30850	3786
660	20240624	092900	4895423250	30850	30750	30950	30750	2937
661	20240624	092800	4804760950	30800	30750	30850	30700	1480
662	20240624	092700	4759224800	30800	30950	31000	30800	4043
663	20240624	092600	4634497500	30850	30650	30950	30550	4615
664	20240624	092500	4492373950	30550	30600	30650	30400	2107
665	20240624	092400	4428008800	30600	30250	30650	30250	4941
666	20240624	092300	4278034650	30250	30300	30350	30250	3163
667	20240624	092200	4182242350	30300	30350	30400	30300	2466
668	20240624	092100	4107438000	30350	30350	30400	30350	1205
669	20240624	092000	4070860800	30400	30350	30400	30300	1749
670	20240624	091900	4017780800	30300	30350	30400	30300	1487
671	20240624	091800	3972651350	30350	30550	30550	30300	4896
672	20240624	091700	3823746500	30550	30700	30700	30550	1682
673	20240624	091600	3772316600	30700	30900	30900	30600	1595
674	20240624	091500	3723316900	30900	30550	31300	30500	4750
675	20240624	091400	3576481500	30550	30800	30800	30500	3421
676	20240624	091300	3471655650	30800	30600	30800	30500	2167
677	20240624	091200	3405260950	30600	30450	30600	30350	7141
678	20240624	091100	3188003800	30550	30850	30900	30450	10362
679	20240624	091000	2871261050	30900	30800	30900	30700	3187
680	20240624	090900	2773119850	30800	31250	31350	30750	8369
681	20240624	090800	2513957700	31300	31000	31300	30900	6541
682	20240624	090700	2311089450	31000	31250	31250	31000	4234
683	20240624	090600	2179308700	31250	31600	31650	31250	5523
684	20240624	090500	2005403200	31650	31800	31850	31600	7691
685	20240624	090400	1761601800	31800	31750	31850	31700	4146
686	20240624	090300	1629902150	31700	31350	31900	31300	15049
687	20240624	090200	1153162550	31400	30550	31400	30500	6664
688	20240624	090100	946117900	30650	30850	30850	30400	14249
689	20240624	090000	510129350	30800	31150	31150	30800	16119