KissMeData/002380/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183700	8801238000	296000	296000	296000	296000	795
3	20240607	183600	8801238000	296000	296000	296000	296000	0
4	20240607	183500	8801238000	296000	296000	296000	296000	0
5	20240607	183400	8801238000	296000	296000	296000	296000	0
6	20240607	183300	8801238000	296000	296000	296000	296000	0
7	20240607	183200	8801238000	296000	296000	296000	296000	0
8	20240607	183100	8801238000	296000	296000	296000	296000	0
9	20240607	183000	8801238000	296000	296000	296000	296000	0
10	20240607	182900	8801238000	296000	296000	296000	296000	0
11	20240607	182800	8801238000	296000	296000	296000	296000	0
12	20240607	182700	8801238000	296000	296000	296000	296000	0
13	20240607	182600	8801238000	296000	296000	296000	296000	0
14	20240607	182500	8801238000	296000	296000	296000	296000	0
15	20240607	182400	8801238000	296000	296000	296000	296000	0
16	20240607	182300	8801238000	296000	296000	296000	296000	0
17	20240607	182200	8801238000	296000	296000	296000	296000	0
18	20240607	182100	8801238000	296000	296000	296000	296000	0
19	20240607	182000	8801238000	296000	296000	296000	296000	0
20	20240607	181900	8801238000	296000	296000	296000	296000	0
21	20240607	181800	8801238000	296000	296000	296000	296000	0
22	20240607	181700	8801238000	296000	296000	296000	296000	0
23	20240607	181600	8801238000	296000	296000	296000	296000	0
24	20240607	181500	8801238000	296000	296000	296000	296000	0
25	20240607	181400	8801238000	296000	296000	296000	296000	0
26	20240607	181300	8801238000	296000	296000	296000	296000	0
27	20240607	181200	8801238000	296000	296000	296000	296000	0
28	20240607	181100	8801238000	296000	296000	296000	296000	0
29	20240607	181000	8801238000	296000	296000	296000	296000	0
30	20240607	180900	8801238000	296000	296000	296000	296000	0
31	20240607	180800	8801238000	296000	296000	296000	296000	0
32	20240607	180700	8801238000	296000	296000	296000	296000	795
33	20240607	180600	8801238000	296000	296000	296000	296000	0
34	20240607	180500	8801238000	296000	296000	296000	296000	0
35	20240607	180400	8801238000	296000	296000	296000	296000	0
36	20240607	180300	8801238000	296000	296000	296000	296000	0
37	20240607	180200	8801238000	296000	296000	296000	296000	0
38	20240607	180100	8801238000	296000	296000	296000	296000	0
39	20240607	180000	8801238000	296000	296000	296000	296000	0
40	20240607	175900	8801238000	296000	296000	296000	296000	0
41	20240607	175800	8801238000	296000	296000	296000	296000	0
42	20240607	175700	8801238000	296000	296000	296000	296000	0
43	20240607	175600	8801238000	296000	296000	296000	296000	0
44	20240607	175500	8801238000	296000	296000	296000	296000	0
45	20240607	175400	8801238000	296000	296000	296000	296000	0
46	20240607	175300	8801238000	296000	296000	296000	296000	0
47	20240607	175200	8801238000	296000	296000	296000	296000	0
48	20240607	175100	8801238000	296000	296000	296000	296000	0
49	20240607	175000	8801238000	296000	296000	296000	296000	0
50	20240607	174900	8801238000	296000	296000	296000	296000	0
51	20240607	174800	8801238000	296000	296000	296000	296000	0
52	20240607	174700	8801238000	296000	296000	296000	296000	0
53	20240607	174600	8801238000	296000	296000	296000	296000	0
54	20240607	174500	8801238000	296000	296000	296000	296000	0
55	20240607	174400	8801238000	296000	296000	296000	296000	0
56	20240607	174300	8801238000	296000	296000	296000	296000	0
57	20240607	174200	8801238000	296000	296000	296000	296000	0
58	20240607	174100	8801238000	296000	296000	296000	296000	0
59	20240607	174000	8801238000	296000	296000	296000	296000	0
60	20240607	173900	8801238000	296000	296000	296000	296000	0
61	20240607	173800	8801238000	296000	296000	296000	296000	0
62	20240607	173700	8801238000	296000	296000	296000	296000	795
63	20240607	173600	8801238000	296000	296000	296000	296000	0
64	20240607	173500	8801238000	296000	296000	296000	296000	0
65	20240607	173400	8801238000	296000	296000	296000	296000	0
66	20240607	173300	8801238000	296000	296000	296000	296000	0
67	20240607	173200	8801238000	296000	296000	296000	296000	0
68	20240607	173100	8801238000	296000	296000	296000	296000	0
69	20240607	173000	8801238000	296000	296000	296000	296000	0
70	20240607	172900	8801238000	296000	296000	296000	296000	0
71	20240607	172800	8801238000	296000	296000	296000	296000	0
72	20240607	172700	8801238000	296000	296000	296000	296000	0
73	20240607	172600	8801238000	296000	296000	296000	296000	0
74	20240607	172500	8801238000	296000	296000	296000	296000	0
75	20240607	172400	8801238000	296000	296000	296000	296000	0
76	20240607	172300	8801238000	296000	296000	296000	296000	0
77	20240607	172200	8801238000	296000	296000	296000	296000	0
78	20240607	172100	8801238000	296000	296000	296000	296000	0
79	20240607	172000	8801238000	296000	296000	296000	296000	0
80	20240607	171900	8801238000	296000	296000	296000	296000	0
81	20240607	171800	8801238000	296000	296000	296000	296000	0
82	20240607	171700	8801238000	296000	296000	296000	296000	0
83	20240607	171600	8801238000	296000	296000	296000	296000	0
84	20240607	171500	8801238000	296000	296000	296000	296000	0
85	20240607	171400	8801238000	296000	296000	296000	296000	0
86	20240607	171300	8801238000	296000	296000	296000	296000	0
87	20240607	171200	8801238000	296000	296000	296000	296000	0
88	20240607	171100	8801238000	296000	296000	296000	296000	0
89	20240607	171000	8801238000	296000	296000	296000	296000	0
90	20240607	170900	8801238000	296000	296000	296000	296000	0
91	20240607	170800	8801238000	296000	296000	296000	296000	0
92	20240607	170700	8801238000	296000	296000	296000	296000	795
93	20240607	170600	8801238000	296000	296000	296000	296000	0
94	20240607	170500	8801238000	296000	296000	296000	296000	0
95	20240607	170400	8801238000	296000	296000	296000	296000	0
96	20240607	170300	8801238000	296000	296000	296000	296000	0
97	20240607	170200	8801238000	296000	296000	296000	296000	0
98	20240607	170100	8801238000	296000	296000	296000	296000	0
99	20240607	170000	8801238000	296000	296000	296000	296000	0
100	20240607	165900	8801238000	296000	296000	296000	296000	0
101	20240607	165800	8801238000	296000	296000	296000	296000	0
102	20240607	165700	8801238000	296000	296000	296000	296000	0
103	20240607	165600	8801238000	296000	296000	296000	296000	0
104	20240607	165500	8801238000	296000	296000	296000	296000	0
105	20240607	165400	8801238000	296000	296000	296000	296000	0
106	20240607	165300	8801238000	296000	296000	296000	296000	0
107	20240607	165200	8801238000	296000	296000	296000	296000	0
108	20240607	165100	8801238000	296000	296000	296000	296000	0
109	20240607	165000	8801238000	296000	296000	296000	296000	0
110	20240607	164900	8801238000	296000	296000	296000	296000	0
111	20240607	164800	8801238000	296000	296000	296000	296000	0
112	20240607	164700	8801238000	296000	296000	296000	296000	0
113	20240607	164600	8801238000	296000	296000	296000	296000	0
114	20240607	164500	8801238000	296000	296000	296000	296000	0
115	20240607	164400	8801238000	296000	296000	296000	296000	0
116	20240607	164300	8801238000	296000	296000	296000	296000	0
117	20240607	164200	8801238000	296000	296000	296000	296000	0
118	20240607	164100	8801238000	296000	296000	296000	296000	0
119	20240607	164000	8801238000	296000	296000	296000	296000	0
120	20240607	163900	8801238000	296000	296000	296000	296000	0
121	20240607	163800	8801238000	296000	296000	296000	296000	0
122	20240607	163700	8801238000	296000	296000	296000	296000	795
123	20240607	163600	8801238000	296000	296000	296000	296000	0
124	20240607	163500	8801238000	296000	296000	296000	296000	0
125	20240607	163400	8801238000	296000	296000	296000	296000	0
126	20240607	163300	8801238000	296000	296000	296000	296000	0
127	20240607	163200	8801238000	296000	296000	296000	296000	0
128	20240607	163100	8801238000	296000	296000	296000	296000	0
129	20240607	163000	8801238000	296000	296000	296000	296000	0
130	20240607	162900	8801238000	296000	296000	296000	296000	0
131	20240607	162800	8801238000	296000	296000	296000	296000	0
132	20240607	162700	8801238000	296000	296000	296000	296000	0
133	20240607	162600	8801238000	296000	296000	296000	296000	0
134	20240607	162500	8801238000	296000	296000	296000	296000	0
135	20240607	162400	8801238000	296000	296000	296000	296000	0
136	20240607	162300	8801238000	296000	296000	296000	296000	0
137	20240607	162200	8801238000	296000	296000	296000	296000	0
138	20240607	162100	8801238000	296000	296000	296000	296000	0
139	20240607	162000	8801238000	296000	296000	296000	296000	0
140	20240607	161900	8801238000	296000	296000	296000	296000	0
141	20240607	161800	8801238000	296000	296000	296000	296000	0
142	20240607	161700	8801238000	296000	296000	296000	296000	0
143	20240607	161600	8801238000	296000	296000	296000	296000	0
144	20240607	161500	8801238000	296000	296000	296000	296000	0
145	20240607	161400	8801238000	296000	296000	296000	296000	0
146	20240607	161300	8801238000	296000	296000	296000	296000	0
147	20240607	161200	8801238000	296000	296000	296000	296000	0
148	20240607	161100	8801238000	296000	296000	296000	296000	0
149	20240607	161000	8801238000	296000	296000	296000	296000	0
150	20240607	160900	8801238000	296000	296000	296000	296000	0
151	20240607	160800	8801238000	296000	296000	296000	296000	0
152	20240607	160700	8801238000	296000	296000	296000	296000	795
153	20240607	160600	8801238000	296000	296000	296000	296000	0
154	20240607	160500	8801238000	296000	296000	296000	296000	0
155	20240607	160400	8801238000	296000	296000	296000	296000	0
156	20240607	160300	8801238000	296000	296000	296000	296000	0
157	20240607	160200	8801238000	296000	296000	296000	296000	0
158	20240607	160100	8801238000	296000	296000	296000	296000	0
159	20240607	160000	8801238000	296000	296000	296000	296000	0
160	20240607	155900	8801238000	296000	296000	296000	296000	0
161	20240607	155800	8801238000	296000	296000	296000	296000	0
162	20240607	155700	8801238000	296000	296000	296000	296000	0
163	20240607	155600	8801238000	296000	296000	296000	296000	0
164	20240607	155500	8801238000	296000	296000	296000	296000	0
165	20240607	155400	8801238000	296000	296000	296000	296000	0
166	20240607	155300	8801238000	296000	296000	296000	296000	0
167	20240607	155200	8801238000	296000	296000	296000	296000	0
168	20240607	155100	8801238000	296000	296000	296000	296000	0
169	20240607	155000	8801238000	296000	296000	296000	296000	0
170	20240607	154900	8801238000	296000	296000	296000	296000	0
171	20240607	154800	8801238000	296000	296000	296000	296000	0
172	20240607	154700	8801238000	296000	296000	296000	296000	0
173	20240607	154600	8801238000	296000	296000	296000	296000	0
174	20240607	154500	8801238000	296000	296000	296000	296000	0
175	20240607	154400	8801238000	296000	296000	296000	296000	0
176	20240607	154300	8801238000	296000	296000	296000	296000	0
177	20240607	154200	8801238000	296000	296000	296000	296000	0
178	20240607	154100	8801238000	296000	296000	296000	296000	0
179	20240607	154000	8801238000	296000	296000	296000	296000	0
180	20240607	153900	8801238000	296000	296000	296000	296000	0
181	20240607	153800	8801238000	296000	296000	296000	296000	0
182	20240607	153700	8801238000	296000	296000	296000	296000	795
183	20240607	153600	8801238000	296000	296000	296000	296000	0
184	20240607	153500	8801238000	296000	296000	296000	296000	0
185	20240607	153400	8801238000	296000	296000	296000	296000	0
186	20240607	153300	8801238000	296000	296000	296000	296000	0
187	20240607	153200	8801238000	296000	296000	296000	296000	0
188	20240607	153100	8801238000	296000	296000	296000	296000	0
189	20240607	153000	8801238000	296000	296000	296000	296000	795
190	20240607	152900	8565918000	297000	297000	297000	297000	0
191	20240607	152800	8565918000	297000	297000	297000	297000	0
192	20240607	152700	8565918000	297000	297000	297000	297000	0
193	20240607	152600	8565918000	297000	297000	297000	297000	0
194	20240607	152500	8565918000	297000	297000	297000	297000	0
195	20240607	152400	8565918000	297000	297000	297000	297000	0
196	20240607	152300	8565918000	297000	297000	297000	297000	0
197	20240607	152200	8565918000	297000	297000	297000	297000	0
198	20240607	152100	8565918000	297000	297000	297000	297000	0
199	20240607	152000	8565918000	297000	297000	297000	297000	0
200	20240607	151900	8565918000	297000	297000	297500	297000	44
201	20240607	151800	8552849500	297000	297500	297500	297000	34
202	20240607	151700	8542740000	297500	298000	298500	297500	69
203	20240607	151600	8522179500	298500	298000	298500	297500	106
204	20240607	151500	8490586500	298000	298000	298000	297500	97
205	20240607	151400	8461696500	298000	298000	298500	297500	116
206	20240607	151300	8427152000	298000	298500	298500	297500	168
207	20240607	151200	8377114500	298000	298000	298500	298000	119
208	20240607	151100	8341642500	298000	298000	298500	298000	80
209	20240607	151000	8317798000	298000	298000	299000	297500	187
210	20240607	150900	8262066500	299000	298000	299000	298000	126
211	20240607	150800	8224442500	298000	298000	298500	298000	97
212	20240607	150700	8195500500	298500	297500	298500	297500	108
213	20240607	150600	8163288500	298500	298000	298500	297500	135
214	20240607	150500	8123054000	298000	298000	298500	297500	157
215	20240607	150400	8076260000	298000	298000	298500	297500	95
216	20240607	150300	8047948500	298000	297500	298000	297500	136
217	20240607	150200	8007431000	298000	297500	298000	297500	104
218	20240607	150100	7976477000	297000	297000	297000	296000	107
219	20240607	150000	7944699000	297000	295500	297000	295000	152
220	20240607	145900	7899698500	296000	295500	296500	295000	159
221	20240607	145800	7852643000	296500	296500	296500	295500	160
222	20240607	145700	7805266000	295500	295500	296500	295000	128
223	20240607	145600	7767408500	295500	295500	296500	295000	147
224	20240607	145500	7723954500	296000	295000	296500	295000	139
225	20240607	145400	7682860500	296500	295000	296500	295000	147
226	20240607	145300	7639387500	295000	296000	296500	295000	175
227	20240607	145200	7587625500	295000	295500	296500	295000	148
228	20240607	145100	7543858000	296500	295500	296500	295000	163
229	20240607	145000	7495655500	296000	296000	296500	295500	165
230	20240607	144900	7446805000	296000	296000	296500	295500	131
231	20240607	144800	7408040500	296500	296000	296500	295500	117
232	20240607	144700	7373418500	296000	295500	296500	295000	164
233	20240607	144600	7324929000	296000	295500	296500	295000	109
234	20240607	144500	7292719500	296000	295500	296500	295500	163
235	20240607	144400	7244489500	295500	295500	296000	295000	113
236	20240607	144300	7211091500	295500	296000	296500	295500	133
237	20240607	144200	7171744500	296500	296000	296500	295500	127
238	20240607	144100	7134146500	296500	295500	296500	295500	154
239	20240607	144000	7088575000	295500	295500	296500	295500	143
240	20240607	143900	7046265500	295500	296000	297000	295500	137
241	20240607	143800	7005701500	296500	296000	297000	295500	162
242	20240607	143700	6957750500	296000	296000	296500	294500	205
243	20240607	143600	6897106000	295500	295000	296000	294500	158
244	20240607	143500	6850455500	295000	295500	296000	294500	160
245	20240607	143400	6803230000	295000	295500	296000	295000	124
246	20240607	143300	6766553500	295000	295000	296000	294500	177
247	20240607	143200	6714274000	295000	295500	296000	294500	130
248	20240607	143100	6675901000	295500	296000	296000	294500	189
249	20240607	143000	6620100000	295500	295500	296000	295000	116
250	20240607	142900	6585820500	295500	295000	295500	294500	98
251	20240607	142800	6556888000	295000	294500	296000	294500	165
252	20240607	142700	6508197500	294500	295000	296000	294500	172
253	20240607	142600	6457379000	295000	295000	296000	294500	141
254	20240607	142500	6415792000	295000	295000	296000	294500	297
255	20240607	142400	6328096000	294500	293000	295000	293000	294
256	20240607	142300	6241617500	293500	292000	293500	292000	251
257	20240607	142200	6168099000	292000	292000	292500	292000	240
258	20240607	142100	6097985500	292000	293000	293000	292000	179
259	20240607	142000	6045633500	292500	292500	293000	292500	110
260	20240607	141900	6013458000	292500	293000	293500	292500	314
261	20240607	141800	5921473500	293000	293000	293500	293000	128
262	20240607	141700	5883964000	293000	293500	293500	293000	187
263	20240607	141600	5829102500	293500	295000	295000	293500	952
264	20240607	141500	5549032000	295000	295500	295500	295000	100
265	20240607	141400	5519531500	295000	295000	295000	295000	58
266	20240607	141300	5502421500	295000	295000	295000	295000	94
267	20240607	141200	5474691500	295000	295000	295000	295000	48
268	20240607	141100	5460531500	295000	295000	295000	295000	31
269	20240607	141000	5451386500	295000	295000	295500	295000	47
270	20240607	140900	5437512500	295000	295500	295500	295000	19
271	20240607	140800	5431906000	295000	295500	295500	295000	56
272	20240607	140700	5415383000	295500	295000	295500	295000	26
273	20240607	140600	5407712500	295000	295000	295000	295000	28
274	20240607	140500	5399452500	295000	295000	295000	295000	9
275	20240607	140400	5396797500	295000	295000	295500	295000	75
276	20240607	140300	5374667500	295000	295000	295500	295000	50
277	20240607	140200	5359897500	295500	295500	295500	295000	66
278	20240607	140100	5340417500	295000	295000	295500	295000	180
279	20240607	140000	5287264500	295000	296500	296500	295000	649
280	20240607	135900	5095014500	296500	296500	296500	296500	55
281	20240607	135800	5078707000	296500	296500	296500	296500	35
282	20240607	135700	5068329500	296500	296500	297000	296500	23
283	20240607	135600	5061509500	296500	296500	297000	296500	65
284	20240607	135500	5042233500	296500	297000	297000	296500	57
285	20240607	135400	5025306000	297000	297000	297000	297000	87
286	20240607	135300	4999467000	297000	297500	297500	297000	75
287	20240607	135200	4977189500	297000	297500	297500	297000	24
288	20240607	135100	4970060000	297000	297000	297000	297000	104
289	20240607	135000	4939172000	297000	297000	297000	297000	27
290	20240607	134900	4931153000	297000	297000	297000	297000	62
291	20240607	134800	4912739000	297000	297000	297000	297000	36
292	20240607	134700	4902047000	297000	297000	297500	297000	27
293	20240607	134600	4894026500	297000	297000	297500	297000	48
294	20240607	134500	4879762000	297000	297000	297500	297000	57
295	20240607	134400	4862829000	297000	297000	297000	297000	30
296	20240607	134300	4853919000	297000	297000	297000	297000	31
297	20240607	134200	4844712000	297000	297000	297000	297000	35
298	20240607	134100	4834317000	297000	297000	297000	297000	47
299	20240607	134000	4820358000	297000	297500	297500	297000	9
300	20240607	133900	4817684500	297000	298500	298500	297000	718
301	20240607	133800	4603608000	298500	298500	298500	298500	80
302	20240607	133700	4579728000	298500	298500	298500	298500	22
303	20240607	133600	4573161000	298500	298500	298500	298500	66
304	20240607	133500	4553460000	299000	298500	299000	298500	51
305	20240607	133400	4538234000	298500	298500	298500	298500	28
306	20240607	133300	4529876000	298500	298500	298500	298500	43
307	20240607	133200	4517040500	298500	298500	298500	298500	4
308	20240607	133100	4515846500	298500	298500	299000	298500	112
309	20240607	133000	4482408000	298000	298000	298000	298000	22
310	20240607	132900	4475852000	298000	298000	298000	298000	46
311	20240607	132800	4462144000	298000	298000	298000	298000	7
312	20240607	132700	4460058000	298000	298500	298500	298000	44
313	20240607	132600	4446944000	298500	298500	298500	298500	18
314	20240607	132500	4441571000	298500	298500	298500	298500	25
315	20240607	132400	4434108500	298500	298500	298500	298500	23
316	20240607	132300	4427243000	298500	298500	298500	298500	22
317	20240607	132200	4420676000	299000	299000	299000	299000	72
318	20240607	132100	4399148000	299000	299000	299000	299000	14
319	20240607	132000	4394962000	299000	299000	299000	299000	62
320	20240607	131900	4376424000	298500	298500	298500	298500	55
321	20240607	131800	4360006500	298500	298000	299000	298000	28
322	20240607	131700	4351656000	298000	298000	298500	298000	74
323	20240607	131600	4329587000	298000	298000	298000	298000	6
324	20240607	131500	4327799000	298000	297500	298500	297500	229
325	20240607	131400	4259591000	297000	297000	297000	297000	70
326	20240607	131300	4238801000	297000	297000	297000	297000	1
327	20240607	131200	4238504000	297000	297000	297000	297000	42
328	20240607	131100	4226030000	297000	297000	297000	297000	22
329	20240607	131000	4219496000	297000	296500	297000	296500	70
330	20240607	130900	4198716500	296500	296500	296500	296500	29
331	20240607	130800	4190118000	296500	296500	296500	296500	20
332	20240607	130700	4184188000	296500	297000	297000	296500	30
333	20240607	130600	4175288000	296500	297000	297000	296500	28
334	20240607	130500	4166974000	297000	297000	297000	297000	32
335	20240607	130400	4157470000	297000	297000	297000	297000	23
336	20240607	130300	4150639000	297500	296500	297500	296500	18
337	20240607	130200	4145285000	296500	298500	298500	296500	728
338	20240607	130100	3929302000	298500	298500	298500	298500	2
339	20240607	130000	3928705000	298500	299000	299500	298500	28
340	20240607	125900	3920333000	299000	297500	299500	297500	527
341	20240607	125800	3762842000	298000	297500	298500	297500	531
342	20240607	125700	3604850000	298500	298500	298500	297500	323
343	20240607	125600	3508715000	298500	298000	298500	298000	32
344	20240607	125500	3499173000	298000	298000	298500	298000	12
345	20240607	125400	3495594500	298000	298500	298500	298000	52
346	20240607	125300	3480073000	298500	298500	298500	298000	6
347	20240607	125200	3478283500	298500	298500	299000	298500	27
348	20240607	125100	3470223000	298500	297500	299000	297500	152
349	20240607	125000	3424867500	297500	297500	298000	297000	53
350	20240607	124900	3409101000	297000	297500	297500	297000	30
351	20240607	124800	3400186500	297000	297500	297500	297000	9
352	20240607	124700	3397512000	297000	297500	297500	297000	28
353	20240607	124600	3389194500	297000	297500	297500	297000	23
354	20240607	124500	3382361000	297000	297500	297500	297000	6
355	20240607	124400	3380578000	297500	297500	297500	297000	9
356	20240607	124300	3377902000	297500	297500	297500	297000	31
357	20240607	124200	3368688000	297500	298000	298000	297500	16
358	20240607	124100	3363925000	298000	298000	298000	297500	7
359	20240607	124000	3361841500	298000	297500	298000	297500	28
360	20240607	123900	3353510000	297500	298000	298000	297500	29
361	20240607	123800	3344880500	298000	298000	298000	297500	24
362	20240607	123700	3337733500	298000	298500	298500	298000	20
363	20240607	123600	3331772000	298000	298000	298500	298000	18
364	20240607	123500	3326404000	298500	298500	298500	298000	32
365	20240607	123400	3316864500	298500	298000	298500	297500	26
366	20240607	123300	3309124000	297500	298000	298000	297500	9
367	20240607	123200	3306443500	298500	298000	298500	298000	29
368	20240607	123100	3297801000	298000	298500	298500	298000	43
369	20240607	123000	3284985500	298500	298000	298500	298000	60
370	20240607	122900	3267105000	298000	298000	298000	297500	7
371	20240607	122800	3265020500	298000	297500	298000	297500	23
372	20240607	122700	3258176500	298000	298500	298500	298000	52
373	20240607	122600	3242678000	298500	298500	298500	298000	16
374	20240607	122500	3237904000	298500	297000	298500	297000	289
375	20240607	122400	3151873000	297000	297000	297500	297000	33
376	20240607	122300	3142070000	297500	297500	297500	297000	19
377	20240607	122200	3136424000	297500	297000	297500	297000	7
378	20240607	122100	3134342000	297500	297500	297500	297000	26
379	20240607	122000	3126618500	297000	297500	297500	297000	41
380	20240607	121900	3114434500	297500	297000	297500	297000	7
381	20240607	121800	3112352500	297500	297500	297500	297000	28
382	20240607	121700	3104033500	297000	297000	297500	297000	8
383	20240607	121600	3101657000	297500	297000	297500	297000	31
384	20240607	121500	3092446500	297500	297000	297500	297000	28
385	20240607	121400	3084128500	297500	297500	297500	297000	7
386	20240607	121300	3082047500	297500	297500	297500	297500	7
387	20240607	121200	3079965000	297000	297000	297500	297000	46
388	20240607	121100	3066301000	297500	297500	297500	297000	17
389	20240607	121000	3061245000	297500	297500	297500	297500	3
390	20240607	120900	3060352500	297000	297500	297500	297000	24
391	20240607	120800	3053223000	297500	297500	297500	297000	63
392	20240607	120700	3034493500	297000	297000	297500	297000	61
393	20240607	120600	3016371500	296500	297000	297000	296500	30
394	20240607	120500	3007472000	297000	296500	297000	296000	109
395	20240607	120400	2975154000	296000	296500	296500	296000	30
396	20240607	120300	2966272000	296000	296500	296500	296000	27
397	20240607	120200	2958277500	296500	296000	296500	296000	7
398	20240607	120100	2956204500	296500	296000	296500	296000	6
399	20240607	120000	2954426000	296000	295500	296500	295500	57
400	20240607	115900	2937573000	296000	296500	296500	295500	4
401	20240607	115800	2936389000	296000	296000	296000	295500	18
402	20240607	115700	2931061500	296000	296000	296000	295500	28
403	20240607	115600	2922775500	296000	296500	296500	296000	30
404	20240607	115500	2913894000	296500	296000	296500	296000	6
405	20240607	115400	2912116000	296000	296500	297000	296000	65
406	20240607	115300	2892843500	297000	297000	297000	296000	28
407	20240607	115200	2884551500	297000	296500	297000	296500	21
408	20240607	115100	2878321000	296000	296500	296500	296000	9
409	20240607	115000	2875654000	296000	296500	296500	296000	40
410	20240607	114900	2863809000	296500	296000	296500	296000	60
411	20240607	114800	2846046000	296000	296500	296500	296000	6
412	20240607	114700	2844268500	296500	296000	296500	296000	34
413	20240607	114600	2834198000	296500	296500	296500	296500	11
414	20240607	114500	2830936500	296000	296000	296500	296000	38
415	20240607	114400	2819683500	296500	296000	296500	296000	38
416	20240607	114300	2808427500	296500	296500	296500	296500	6
417	20240607	114200	2806648500	296000	296000	296500	296000	8
418	20240607	114100	2804278500	296000	296000	296500	296000	47
419	20240607	114000	2790364500	296500	296000	296500	296000	4
420	20240607	113900	2789179500	295500	295500	296000	295500	79
421	20240607	113800	2765798000	296000	296000	296000	295500	32
422	20240607	113700	2756339000	296000	295500	296000	295500	38
423	20240607	113600	2745109000	295500	295500	296000	295500	17
424	20240607	113500	2740081500	295500	295500	296000	295500	28
425	20240607	113400	2731807000	295500	296000	296000	295500	11
426	20240607	113300	2728552000	295500	296000	296000	295500	90
427	20240607	113200	2701925000	296000	295500	296000	295500	30
428	20240607	113100	2693056000	295500	296000	296000	295500	5
429	20240607	113000	2691576500	295500	295000	296000	295000	74
430	20240607	112900	2669716000	295000	295000	295500	295000	57
431	20240607	112800	2652898500	295000	295000	295000	295000	16
432	20240607	112700	2648178500	295000	295500	295500	295000	19
433	20240607	112600	2642571000	295000	295000	295500	294500	56
434	20240607	112500	2626062000	295500	295500	295500	295000	14
435	20240607	112400	2621929500	295500	295000	295500	294500	34
436	20240607	112300	2611905000	294500	294500	295000	294500	33
437	20240607	112200	2602184500	294500	295000	295000	294000	44
438	20240607	112100	2589227500	295000	294500	295000	294000	38
439	20240607	112000	2578045500	294000	294000	294500	294000	32
440	20240607	111900	2568634500	294500	294000	295000	294000	29
441	20240607	111800	2560094000	294500	294500	295000	294000	62
442	20240607	111700	2541848000	294500	295500	295500	294000	551
443	20240607	111600	2379430500	295500	295500	296000	295500	200
444	20240607	111500	2320329000	295500	295500	296000	295500	16
445	20240607	111400	2315599000	296000	296000	296000	295500	36
446	20240607	111300	2304957500	296000	296000	296000	295500	98
447	20240607	111200	2275958000	296000	296500	296500	296000	146
448	20240607	111100	2232733000	296000	296000	296500	296000	68
449	20240607	111000	2212602500	295500	296500	296500	295500	549
450	20240607	110900	2049941000	296500	297500	297500	296500	226
451	20240607	110800	1982844000	297500	297500	298000	297000	760
452	20240607	110700	1756975000	297500	298000	299000	297500	824
453	20240607	110600	1511793500	297500	298500	298500	297500	27
454	20240607	110500	1503746500	298500	298000	298500	298000	20
455	20240607	110400	1497785500	298500	298500	298500	298000	23
456	20240607	110300	1490929500	298500	298500	299000	298500	13
457	20240607	110200	1487048500	298000	298000	299000	298000	29
458	20240607	110100	1478403500	299000	298500	299000	298000	25
459	20240607	110000	1470949000	298500	298500	299000	298500	14
460	20240607	105900	1466768000	298500	298000	298500	298000	19
461	20240607	105800	1461099500	298000	298500	298500	298000	43
462	20240607	105700	1448283500	298000	298500	298500	298000	10
463	20240607	105600	1445302000	298000	298500	298500	298000	11
464	20240607	105500	1442021000	298500	299000	299000	298000	42
465	20240607	105400	1429493000	298500	298500	299000	298000	18
466	20240607	105300	1424120000	297500	298000	298000	297500	62
467	20240607	105200	1405653000	298000	297500	298000	297500	26
468	20240607	105100	1397915000	297500	298000	298000	297500	30
469	20240607	105000	1388988500	298000	297500	298000	297500	14
470	20240607	104900	1384820500	297500	298000	298500	297500	94
471	20240607	104800	1356833500	298000	298500	298500	298000	30
472	20240607	104700	1347891500	298500	298500	298500	298000	35
473	20240607	104600	1337458000	298000	297500	298500	297500	9
474	20240607	104500	1334775000	298000	298500	298500	298000	25
475	20240607	104400	1327323000	298000	298000	298000	297500	25
476	20240607	104300	1319874500	298000	298000	298000	297500	42
477	20240607	104200	1307367000	298000	298500	299000	297500	122
478	20240607	104100	1271020500	298000	298000	298000	297500	14
479	20240607	104000	1266850500	298000	298000	298000	297500	9
480	20240607	103900	1264169000	297500	299000	299000	297500	254
481	20240607	103800	1188471000	298500	298000	298500	298000	127
482	20240607	103700	1150565000	298500	298500	298500	298500	13
483	20240607	103600	1146684500	298500	298500	298500	298000	27
484	20240607	103500	1138635500	298500	298500	298500	298000	31
485	20240607	103400	1129395000	298500	298500	298500	298000	7
486	20240607	103300	1127306500	298000	298500	298500	298000	27
487	20240607	103200	1119258500	298500	298500	298500	298000	12
488	20240607	103100	1115678000	298000	298500	298500	298000	30
489	20240607	103000	1106734000	298500	298500	298500	298000	19
490	20240607	102900	1101064500	298500	299000	299000	298500	6
491	20240607	102800	1099272000	298500	298000	299000	298000	46
492	20240607	102700	1085552000	298000	299000	299000	298000	62
493	20240607	102600	1067045000	299000	298500	299000	298500	7
494	20240607	102500	1064953500	299000	299000	299000	298500	6
495	20240607	102400	1063160500	298500	298500	299000	298500	51
496	20240607	102300	1047934500	298500	298500	298500	298500	4
497	20240607	102200	1046740500	299000	299000	299000	298500	12
498	20240607	102100	1043153000	298500	298500	299000	298500	24
499	20240607	102000	1035988000	299000	299000	299500	298500	26
500	20240607	101900	1028215000	299000	299000	299000	299000	11
501	20240607	101800	1024926000	298500	298500	299000	298500	25
502	20240607	101700	1017461000	298500	299000	299000	298500	21
503	20240607	101600	1011191000	299000	299500	299500	299000	86
504	20240607	101500	985475500	299000	299000	299500	299000	7
505	20240607	101400	983381500	299500	299000	299500	299000	29
506	20240607	101300	974707000	299500	299500	299500	299500	7
507	20240607	101200	972610500	299000	299500	299500	299000	43
508	20240607	101100	959746000	299500	300000	300000	299500	21
509	20240607	101000	953454000	299500	300000	300000	299500	27
510	20240607	100900	945366500	299500	299500	299500	299500	21
511	20240607	100800	939077000	299000	300000	300000	299000	39
512	20240607	100700	927397500	300000	300000	300000	299500	6
513	20240607	100600	925598000	299500	300000	300000	299500	3
514	20240607	100500	924698500	300500	300500	300500	299500	126
515	20240607	100400	886893500	300500	300500	301000	300500	9
516	20240607	100300	884188500	300500	301000	301000	300500	4
517	20240607	100200	882985500	301000	300000	301000	300000	35
518	20240607	100100	872477000	300500	300500	301000	300500	67
519	20240607	100000	852343000	301000	301500	301500	300500	73
520	20240607	095900	830382500	301500	301500	301500	301500	8
521	20240607	095800	827970500	302000	302500	302500	301000	130
522	20240607	095700	788785500	302500	303000	303000	302500	17
523	20240607	095600	783642000	303000	303500	303500	303000	31
524	20240607	095500	774246000	303500	303500	303500	303500	4
525	20240607	095400	773032000	303500	303500	303500	303000	8
526	20240607	095300	770605000	303500	304000	304000	303500	39
527	20240607	095200	758768000	304000	304000	304000	304000	5
528	20240607	095100	757248000	304000	304500	304500	304000	35
529	20240607	095000	746607000	304500	305000	305000	304500	24
530	20240607	094900	739297000	305000	304500	305000	304500	11
531	20240607	094800	735947000	305000	305000	305000	304500	6
532	20240607	094700	734117500	305000	305000	305000	304500	10
533	20240607	094600	731068500	305000	305000	305000	304500	11
534	20240607	094500	727718000	305000	304500	305000	304500	109
535	20240607	094400	694526500	304000	304500	304500	304000	5
536	20240607	094300	693005000	304500	304000	305000	303500	59
537	20240607	094200	675066500	304500	304500	304500	304500	9
538	20240607	094100	672326000	304000	304000	305000	304000	6
539	20240607	094000	670498000	304000	304500	305000	304000	18
540	20240607	093900	665018000	304500	305000	305000	304000	31
541	20240607	093800	655589000	305000	305000	305000	305000	1
542	20240607	093700	655284000	304500	304500	304500	304000	20
543	20240607	093600	649194500	304500	304500	304500	304000	11
544	20240607	093500	645846000	304500	304500	304500	304000	5
545	20240607	093400	644324000	304500	304500	304500	304500	6
546	20240607	093300	642497000	304500	304500	304500	304500	5
547	20240607	093200	640974500	304500	304000	304500	304000	11
548	20240607	093100	637628000	304000	304000	304000	303500	4
549	20240607	093000	636412500	304000	304000	304500	304000	12
550	20240607	092900	632763000	304000	303500	304000	303500	125
551	20240607	092800	594821000	303500	303500	303500	303000	9
552	20240607	092700	592090000	302500	302500	302500	302500	1
553	20240607	092600	591787500	303000	302000	303000	302000	58
554	20240607	092500	574242500	302000	302000	302000	302000	4
555	20240607	092400	573034500	301500	301500	301500	301500	0
556	20240607	092300	573034500	301500	302000	302000	301500	31
557	20240607	092200	563679500	302000	302000	302000	302000	1
558	20240607	092100	563377500	302500	302500	302500	302500	5
559	20240607	092000	561865000	302500	303500	303500	302500	199
560	20240607	091900	501488500	304000	304000	304000	304000	2
561	20240607	091800	500880500	304000	304000	304000	303500	26
562	20240607	091700	492978000	304500	304500	304500	304500	16
563	20240607	091600	488106000	305000	305000	305000	305000	0
564	20240607	091500	488106000	305000	304500	305000	304500	17
565	20240607	091400	482921500	305500	303500	305500	303500	50
566	20240607	091300	467710500	303500	304000	304000	303000	704
567	20240607	091200	254283500	303500	305000	305000	303000	177
568	20240607	091100	200492000	305000	305000	305500	305000	9
569	20240607	091000	197746000	304500	306000	306000	304500	37
570	20240607	090900	186453000	305500	306000	306000	305500	69
571	20240607	090800	165341500	306000	306000	306000	306000	23
572	20240607	090700	158303500	306500	305000	306500	305000	100
573	20240607	090600	127716000	305000	306000	306000	305000	27
574	20240607	090500	119476000	305000	305500	306000	305000	68
575	20240607	090400	98727000	305500	304500	306000	304500	158
576	20240607	090300	50413000	304000	304000	304000	304000	29
577	20240607	090200	41597000	304500	303500	304500	303500	9
578	20240607	090100	38862000	303500	301500	303500	301500	23
579	20240607	090000	31907000	301500	298000	301500	298000	107