KissMeData/001680/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183500	36670668550	28850	28850	28850	28850	51709
3	20240613	183400	36670668550	28850	28850	28850	28850	0
4	20240613	183300	36670668550	28850	28850	28850	28850	0
5	20240613	183200	36670668550	28850	28850	28850	28850	0
6	20240613	183100	36670668550	28850	28850	28850	28850	0
7	20240613	183000	36670668550	28850	28850	28850	28850	0
8	20240613	182900	36670668550	28850	28850	28850	28850	0
9	20240613	182800	36670668550	28850	28850	28850	28850	0
10	20240613	182700	36670668550	28850	28850	28850	28850	0
11	20240613	182600	36670668550	28850	28850	28850	28850	0
12	20240613	182500	36670668550	28850	28850	28850	28850	0
13	20240613	182400	36670668550	28850	28850	28850	28850	0
14	20240613	182300	36670668550	28850	28850	28850	28850	0
15	20240613	182200	36670668550	28850	28850	28850	28850	0
16	20240613	182100	36670668550	28850	28850	28850	28850	0
17	20240613	182000	36670668550	28850	28850	28850	28850	0
18	20240613	181900	36670668550	28850	28850	28850	28850	0
19	20240613	181800	36670668550	28850	28850	28850	28850	0
20	20240613	181700	36670668550	28850	28850	28850	28850	0
21	20240613	181600	36670668550	28850	28850	28850	28850	0
22	20240613	181500	36670668550	28850	28850	28850	28850	0
23	20240613	181400	36670668550	28850	28850	28850	28850	0
24	20240613	181300	36670668550	28850	28850	28850	28850	0
25	20240613	181200	36670668550	28850	28850	28850	28850	0
26	20240613	181100	36670668550	28850	28850	28850	28850	0
27	20240613	181000	36670668550	28850	28850	28850	28850	0
28	20240613	180900	36670668550	28850	28850	28850	28850	0
29	20240613	180800	36670668550	28850	28850	28850	28850	0
30	20240613	180700	36670668550	28850	28850	28850	28850	0
31	20240613	180600	36670668550	28850	28850	28850	28850	0
32	20240613	180500	36670668550	28850	28850	28850	28850	51709
33	20240613	180400	36670668550	28850	28850	28850	28850	0
34	20240613	180300	36670668550	28850	28850	28850	28850	0
35	20240613	180200	36670668550	28850	28850	28850	28850	0
36	20240613	180100	36670668550	28850	28850	28850	28850	0
37	20240613	180000	36670668550	28850	28850	28850	28850	0
38	20240613	175900	36670668550	28850	28850	28850	28850	0
39	20240613	175800	36670668550	28850	28850	28850	28850	0
40	20240613	175700	36670668550	28850	28850	28850	28850	0
41	20240613	175600	36670668550	28850	28850	28850	28850	0
42	20240613	175500	36670668550	28850	28850	28850	28850	0
43	20240613	175400	36670668550	28850	28850	28850	28850	0
44	20240613	175300	36670668550	28850	28850	28850	28850	0
45	20240613	175200	36670668550	28850	28850	28850	28850	0
46	20240613	175100	36670668550	28850	28850	28850	28850	0
47	20240613	175000	36670668550	28850	28850	28850	28850	0
48	20240613	174900	36670668550	28850	28850	28850	28850	0
49	20240613	174800	36670668550	28850	28850	28850	28850	0
50	20240613	174700	36670668550	28850	28850	28850	28850	0
51	20240613	174600	36670668550	28850	28850	28850	28850	0
52	20240613	174500	36670668550	28850	28850	28850	28850	0
53	20240613	174400	36670668550	28850	28850	28850	28850	0
54	20240613	174300	36670668550	28850	28850	28850	28850	0
55	20240613	174200	36670668550	28850	28850	28850	28850	0
56	20240613	174100	36670668550	28850	28850	28850	28850	0
57	20240613	174000	36670668550	28850	28850	28850	28850	0
58	20240613	173900	36670668550	28850	28850	28850	28850	0
59	20240613	173800	36670668550	28850	28850	28850	28850	0
60	20240613	173700	36670668550	28850	28850	28850	28850	0
61	20240613	173600	36670668550	28850	28850	28850	28850	0
62	20240613	173500	36670668550	28850	28850	28850	28850	51709
63	20240613	173400	36670668550	28850	28850	28850	28850	0
64	20240613	173300	36670668550	28850	28850	28850	28850	0
65	20240613	173200	36670668550	28850	28850	28850	28850	0
66	20240613	173100	36670668550	28850	28850	28850	28850	0
67	20240613	173000	36670668550	28850	28850	28850	28850	0
68	20240613	172900	36670668550	28850	28850	28850	28850	0
69	20240613	172800	36670668550	28850	28850	28850	28850	0
70	20240613	172700	36670668550	28850	28850	28850	28850	0
71	20240613	172600	36670668550	28850	28850	28850	28850	0
72	20240613	172500	36670668550	28850	28850	28850	28850	0
73	20240613	172400	36670668550	28850	28850	28850	28850	0
74	20240613	172300	36670668550	28850	28850	28850	28850	0
75	20240613	172200	36670668550	28850	28850	28850	28850	0
76	20240613	172100	36670668550	28850	28850	28850	28850	0
77	20240613	172000	36670668550	28850	28850	28850	28850	0
78	20240613	171900	36670668550	28850	28850	28850	28850	0
79	20240613	171800	36670668550	28850	28850	28850	28850	0
80	20240613	171700	36670668550	28850	28850	28850	28850	0
81	20240613	171600	36670668550	28850	28850	28850	28850	0
82	20240613	171500	36670668550	28850	28850	28850	28850	0
83	20240613	171400	36670668550	28850	28850	28850	28850	0
84	20240613	171300	36670668550	28850	28850	28850	28850	0
85	20240613	171200	36670668550	28850	28850	28850	28850	0
86	20240613	171100	36670668550	28850	28850	28850	28850	0
87	20240613	171000	36670668550	28850	28850	28850	28850	0
88	20240613	170900	36670668550	28850	28850	28850	28850	0
89	20240613	170800	36670668550	28850	28850	28850	28850	0
90	20240613	170700	36670668550	28850	28850	28850	28850	0
91	20240613	170600	36670668550	28850	28850	28850	28850	0
92	20240613	170500	36670668550	28850	28850	28850	28850	51709
93	20240613	170400	36670668550	28850	28850	28850	28850	0
94	20240613	170300	36670668550	28850	28850	28850	28850	0
95	20240613	170200	36670668550	28850	28850	28850	28850	0
96	20240613	170100	36670668550	28850	28850	28850	28850	0
97	20240613	170000	36670668550	28850	28850	28850	28850	0
98	20240613	165900	36670668550	28850	28850	28850	28850	0
99	20240613	165800	36670668550	28850	28850	28850	28850	0
100	20240613	165700	36670668550	28850	28850	28850	28850	0
101	20240613	165600	36670668550	28850	28850	28850	28850	0
102	20240613	165500	36670668550	28850	28850	28850	28850	0
103	20240613	165400	36670668550	28850	28850	28850	28850	0
104	20240613	165300	36670668550	28850	28850	28850	28850	0
105	20240613	165200	36670668550	28850	28850	28850	28850	0
106	20240613	165100	36670668550	28850	28850	28850	28850	0
107	20240613	165000	36670668550	28850	28850	28850	28850	0
108	20240613	164900	36670668550	28850	28850	28850	28850	0
109	20240613	164800	36670668550	28850	28850	28850	28850	0
110	20240613	164700	36670668550	28850	28850	28850	28850	0
111	20240613	164600	36670668550	28850	28850	28850	28850	0
112	20240613	164500	36670668550	28850	28850	28850	28850	0
113	20240613	164400	36670668550	28850	28850	28850	28850	0
114	20240613	164300	36670668550	28850	28850	28850	28850	0
115	20240613	164200	36670668550	28850	28850	28850	28850	0
116	20240613	164100	36670668550	28850	28850	28850	28850	0
117	20240613	164000	36670668550	28850	28850	28850	28850	0
118	20240613	163900	36670668550	28850	28850	28850	28850	0
119	20240613	163800	36670668550	28850	28850	28850	28850	0
120	20240613	163700	36670668550	28850	28850	28850	28850	0
121	20240613	163600	36670668550	28850	28850	28850	28850	0
122	20240613	163500	36670668550	28850	28850	28850	28850	51709
123	20240613	163400	36670668550	28850	28850	28850	28850	0
124	20240613	163300	36670668550	28850	28850	28850	28850	0
125	20240613	163200	36670668550	28850	28850	28850	28850	0
126	20240613	163100	36670668550	28850	28850	28850	28850	0
127	20240613	163000	36670668550	28850	28850	28850	28850	0
128	20240613	162900	36670668550	28850	28850	28850	28850	0
129	20240613	162800	36670668550	28850	28850	28850	28850	0
130	20240613	162700	36670668550	28850	28850	28850	28850	0
131	20240613	162600	36670668550	28850	28850	28850	28850	0
132	20240613	162500	36670668550	28850	28850	28850	28850	0
133	20240613	162400	36670668550	28850	28850	28850	28850	0
134	20240613	162300	36670668550	28850	28850	28850	28850	0
135	20240613	162200	36670668550	28850	28850	28850	28850	0
136	20240613	162100	36670668550	28850	28850	28850	28850	0
137	20240613	162000	36670668550	28850	28850	28850	28850	0
138	20240613	161900	36670668550	28850	28850	28850	28850	0
139	20240613	161800	36670668550	28850	28850	28850	28850	0
140	20240613	161700	36670668550	28850	28850	28850	28850	0
141	20240613	161600	36670668550	28850	28850	28850	28850	0
142	20240613	161500	36670668550	28850	28850	28850	28850	0
143	20240613	161400	36670668550	28850	28850	28850	28850	0
144	20240613	161300	36670668550	28850	28850	28850	28850	0
145	20240613	161200	36670668550	28850	28850	28850	28850	0
146	20240613	161100	36670668550	28850	28850	28850	28850	0
147	20240613	161000	36670668550	28850	28850	28850	28850	0
148	20240613	160900	36670668550	28850	28850	28850	28850	0
149	20240613	160800	36670668550	28850	28850	28850	28850	0
150	20240613	160700	36670668550	28850	28850	28850	28850	0
151	20240613	160600	36670668550	28850	28850	28850	28850	0
152	20240613	160500	36670668550	28850	28850	28850	28850	51709
153	20240613	160400	36670668550	28850	28850	28850	28850	0
154	20240613	160300	36670668550	28850	28850	28850	28850	0
155	20240613	160200	36670668550	28850	28850	28850	28850	0
156	20240613	160100	36670668550	28850	28850	28850	28850	0
157	20240613	160000	36670668550	28850	28850	28850	28850	0
158	20240613	155900	36670668550	28850	28850	28850	28850	0
159	20240613	155800	36670668550	28850	28850	28850	28850	0
160	20240613	155700	36670668550	28850	28850	28850	28850	0
161	20240613	155600	36670668550	28850	28850	28850	28850	0
162	20240613	155500	36670668550	28850	28850	28850	28850	0
163	20240613	155400	36670668550	28850	28850	28850	28850	0
164	20240613	155300	36670668550	28850	28850	28850	28850	0
165	20240613	155200	36670668550	28850	28850	28850	28850	0
166	20240613	155100	36670668550	28850	28850	28850	28850	0
167	20240613	155000	36670668550	28850	28850	28850	28850	0
168	20240613	154900	36670668550	28850	28850	28850	28850	0
169	20240613	154800	36670668550	28850	28850	28850	28850	0
170	20240613	154700	36670668550	28850	28850	28850	28850	0
171	20240613	154600	36670668550	28850	28850	28850	28850	0
172	20240613	154500	36670668550	28850	28850	28850	28850	0
173	20240613	154400	36670668550	28850	28850	28850	28850	0
174	20240613	154300	36670668550	28850	28850	28850	28850	0
175	20240613	154200	36670668550	28850	28850	28850	28850	0
176	20240613	154100	36670668550	28850	28850	28850	28850	0
177	20240613	154000	36670668550	28850	28850	28850	28850	0
178	20240613	153900	36670668550	28850	28850	28850	28850	0
179	20240613	153800	36670668550	28850	28850	28850	28850	0
180	20240613	153700	36670668550	28850	28850	28850	28850	0
181	20240613	153600	36670668550	28850	28850	28850	28850	0
182	20240613	153500	36670668550	28850	28850	28850	28850	51709
183	20240613	153400	36670668550	28850	28850	28850	28850	0
184	20240613	153300	36670668550	28850	28850	28850	28850	0
185	20240613	153200	36670668550	28850	28850	28850	28850	0
186	20240613	153100	36670668550	28850	28850	28850	28850	0
187	20240613	153000	36670668550	28850	28850	28850	28850	51709
188	20240613	152900	35178863900	29050	29050	29050	29050	0
189	20240613	152800	35178863900	29050	29050	29050	29050	0
190	20240613	152700	35178863900	29050	29050	29050	29050	0
191	20240613	152600	35178863900	29050	29050	29050	29050	0
192	20240613	152500	35178863900	29050	29050	29050	29050	0
193	20240613	152400	35178863900	29050	29050	29050	29050	0
194	20240613	152300	35178863900	29050	29050	29050	29050	0
195	20240613	152200	35178863900	29050	29050	29050	29050	0
196	20240613	152100	35178863900	29050	29050	29050	29050	0
197	20240613	152000	35178863900	29050	29050	29050	29050	0
198	20240613	151900	35178863900	29050	29000	29050	28950	940
199	20240613	151800	35151602000	28950	28950	29000	28950	704
200	20240613	151700	35131218050	28950	29000	29050	28950	1904
201	20240613	151600	35076017000	28950	29100	29100	28950	2943
202	20240613	151500	34990595250	29050	29100	29100	29050	895
203	20240613	151400	34964572100	29050	29100	29150	29050	756
204	20240613	151300	34942572700	29050	29150	29150	29050	1402
205	20240613	151200	34901762250	29150	29150	29150	29100	1324
206	20240613	151100	34863193400	29150	29150	29150	29100	1268
207	20240613	151000	34826261550	29100	29200	29250	29100	2457
208	20240613	150900	34754567550	29150	29100	29200	29100	1750
209	20240613	150800	34703489750	29150	29200	29200	29150	2421
210	20240613	150700	34632850150	29200	29200	29200	29100	3059
211	20240613	150600	34543627750	29200	29150	29200	29150	2847
212	20240613	150500	34460544650	29150	29200	29200	29100	1609
213	20240613	150400	34413594000	29200	29150	29200	29100	3410
214	20240613	150300	34314222300	29150	29150	29150	29100	1455
215	20240613	150200	34271820500	29150	29150	29150	29100	859
216	20240613	150100	34246787250	29100	29050	29150	29050	1069
217	20240613	150000	34215648850	29050	29050	29150	29050	2192
218	20240613	145900	34151879050	29100	29100	29100	29050	1203
219	20240613	145800	34116898800	29100	29050	29100	29000	2220
220	20240613	145700	34052378850	29050	29100	29100	28950	2775
221	20240613	145600	33971888200	29100	29050	29150	29000	3163
222	20240613	145500	33879874750	29100	29100	29100	29000	1690
223	20240613	145400	33830770950	29100	29050	29100	29000	1855
224	20240613	145300	33776853450	29050	29050	29050	29000	1758
225	20240613	145200	33725809000	29000	29000	29050	28950	1651
226	20240613	145100	33677901250	28950	29000	29000	28950	1098
227	20240613	145000	33646077700	29000	28950	29000	28950	2018
228	20240613	144900	33587564900	29000	29050	29050	28950	4130
229	20240613	144800	33467855550	29000	29000	29050	29000	1116
230	20240613	144700	33435453750	29050	29050	29100	29000	1738
231	20240613	144600	33384982850	29050	29100	29100	29050	1314
232	20240613	144500	33346762100	29100	29050	29100	29000	778
233	20240613	144400	33324135200	29050	29100	29100	29050	1931
234	20240613	144300	33268015650	29100	29100	29100	29000	2499
235	20240613	144200	33195402500	29050	29100	29100	29050	1890
236	20240613	144100	33140474700	29100	29050	29100	29050	2619
237	20240613	144000	33064276700	29100	29100	29100	29050	581
238	20240613	143900	33047371000	29100	29100	29100	29050	671
239	20240613	143800	33027850700	29100	29050	29100	29050	1801
240	20240613	143700	32975490450	29050	29000	29050	29000	2494
241	20240613	143600	32903128800	29000	29000	29000	28950	760
242	20240613	143500	32881098000	29000	28950	29000	28900	773
243	20240613	143400	32858693300	28950	28950	29000	28900	1904
244	20240613	143300	32803566950	28950	28950	29000	28900	1392
245	20240613	143200	32763280100	28950	29000	29000	28900	1535
246	20240613	143100	32718837100	29000	29000	29000	28950	2335
247	20240613	143000	32651219050	29000	29000	29050	28950	1357
248	20240613	142900	32611861750	29050	29000	29050	28950	4033
249	20240613	142800	32494884800	29000	29050	29050	29000	1667
250	20240613	142700	32446509000	29050	29000	29050	29000	910
251	20240613	142600	32420084900	29050	29000	29050	29000	1595
252	20240613	142500	32373796100	29000	29000	29050	28950	3800
253	20240613	142400	32263582550	29000	28950	29000	28950	2064
254	20240613	142300	32203798400	28950	29000	29000	28950	2523
255	20240613	142200	32130703650	29000	29000	29000	28950	1267
256	20240613	142100	32093966850	29000	28950	29000	28950	843
257	20240613	142000	32069533550	28950	29000	29000	28950	2029
258	20240613	141900	32010752200	28950	29050	29050	28950	2973
259	20240613	141800	31924523250	29100	29050	29100	29000	4989
260	20240613	141700	31779639200	29050	29000	29100	29000	1558
261	20240613	141600	31734398400	29000	29000	29050	28950	7112
262	20240613	141500	31528172950	29000	29100	29150	29000	3897
263	20240613	141400	31414997550	29100	29100	29150	29050	2031
264	20240613	141300	31355871000	29100	29150	29150	29100	887
265	20240613	141200	31330040900	29100	29100	29150	29100	1662
266	20240613	141100	31281635100	29150	29100	29150	29000	4262
267	20240613	141000	31157654250	29100	29150	29200	29100	10151
268	20240613	140900	30862032850	29200	29250	29250	29150	728
269	20240613	140800	30840772000	29200	29200	29250	29150	1728
270	20240613	140700	30790303350	29200	29250	29250	29150	1808
271	20240613	140600	30737480350	29200	29250	29250	29200	1221
272	20240613	140500	30701805850	29250	29200	29250	29200	970
273	20240613	140400	30673442000	29250	29200	29250	29200	1599
274	20240613	140300	30626703100	29250	29250	29250	29200	1798
275	20240613	140200	30574156700	29200	29250	29250	29200	1535
276	20240613	140100	30529266700	29250	29250	29250	29200	1176
277	20240613	140000	30494902200	29250	29250	29250	29200	766
278	20240613	135900	30472502050	29200	29250	29250	29200	2161
279	20240613	135800	30409359850	29250	29200	29300	29200	1034
280	20240613	135700	30379118000	29200	29300	29300	29200	2302
281	20240613	135600	30311772250	29300	29300	29300	29250	2338
282	20240613	135500	30243325500	29300	29300	29300	29250	1229
283	20240613	135400	30207351100	29300	29250	29300	29250	2996
284	20240613	135300	30119675650	29250	29250	29350	29250	2840
285	20240613	135200	30036416050	29300	29300	29350	29250	1308
286	20240613	135100	29998081900	29300	29350	29350	29250	2925
287	20240613	135000	29912326450	29300	29400	29400	29300	1578
288	20240613	134900	29865996250	29400	29400	29400	29350	927
289	20240613	134800	29838765500	29400	29450	29450	29350	6922
290	20240613	134700	29635197300	29400	29450	29450	29400	1091
291	20240613	134600	29603086350	29400	29450	29450	29400	2131
292	20240613	134500	29540375900	29450	29450	29450	29400	2068
293	20240613	134400	29479501450	29450	29400	29450	29400	2099
294	20240613	134300	29417704800	29400	29450	29450	29400	1815
295	20240613	134200	29364265250	29450	29400	29450	29400	2365
296	20240613	134100	29294623300	29450	29400	29450	29400	2243
297	20240613	134000	29228623700	29450	29400	29450	29350	4493
298	20240613	133900	29096365700	29400	29350	29400	29300	1671
299	20240613	133800	29047313500	29250	29250	29350	29200	1721
300	20240613	133700	28996910450	29300	29300	29350	29200	3305
301	20240613	133600	28900161200	29250	29300	29350	29250	4464
302	20240613	133500	28769371000	29350	29400	29450	29300	5810
303	20240613	133400	28598684850	29450	29450	29450	29400	3111
304	20240613	133300	28507126600	29450	29400	29450	29400	769
305	20240613	133200	28484487450	29400	29450	29450	29400	2583
306	20240613	133100	28408425250	29450	29450	29450	29400	3155
307	20240613	133000	28315592650	29400	29450	29450	29400	4023
308	20240613	132900	28197124000	29400	29350	29450	29350	11690
309	20240613	132800	27853330550	29400	29300	29400	29300	5925
310	20240613	132700	27679470300	29300	29350	29400	29300	3494
311	20240613	132600	27576940000	29350	29350	29350	29300	4028
312	20240613	132500	27458761700	29350	29350	29350	29300	1787
313	20240613	132400	27406352100	29300	29350	29350	29300	5464
314	20240613	132300	27246066400	29350	29250	29350	29250	8163
315	20240613	132200	27006873350	29300	29300	29300	29250	839
316	20240613	132100	26982304950	29250	29250	29300	29250	1350
317	20240613	132000	26942783000	29250	29300	29300	29250	718
318	20240613	131900	26921759800	29300	29200	29300	29200	5021
319	20240613	131800	26774759750	29200	29200	29250	29200	425
320	20240613	131700	26762336800	29200	29250	29250	29200	1114
321	20240613	131600	26729762850	29200	29150	29250	29150	863
322	20240613	131500	26704547400	29200	29200	29250	29150	2981
323	20240613	131400	26617474250	29200	29150	29200	29150	763
324	20240613	131300	26595202550	29200	29150	29200	29150	382
325	20240613	131200	26584050100	29200	29150	29200	29150	969
326	20240613	131100	26555788250	29150	29200	29250	29150	1027
327	20240613	131000	26525802300	29250	29100	29250	29100	5165
328	20240613	130900	26374913450	29150	29100	29150	29100	406
329	20240613	130800	26363089450	29100	29200	29200	29050	5517
330	20240613	130700	26202466200	29200	29150	29200	29150	1486
331	20240613	130600	26159078400	29200	29150	29200	29100	5702
332	20240613	130500	25992625850	29100	29150	29150	29100	1355
333	20240613	130400	25953158550	29200	29150	29200	29150	335
334	20240613	130300	25943379400	29200	29100	29200	29100	2197
335	20240613	130200	25879287800	29100	29150	29150	29100	478
336	20240613	130100	25865375100	29100	29100	29150	29100	454
337	20240613	130000	25852143200	29100	29100	29150	29100	494
338	20240613	125900	25837759000	29150	29100	29150	29100	847
339	20240613	125800	25813093250	29100	29150	29200	29100	533
340	20240613	125700	25797543200	29150	29150	29200	29100	442
341	20240613	125600	25784664350	29150	29150	29200	29100	472
342	20240613	125500	25770905600	29150	29150	29200	29100	463
343	20240613	125400	25757398750	29150	29100	29150	29100	492
344	20240613	125300	25743063000	29100	29150	29200	29100	1464
345	20240613	125200	25700378600	29150	29050	29200	29050	2572
346	20240613	125100	25625477800	29100	29050	29100	28950	393
347	20240613	125000	25614071300	29050	28900	29050	28900	1258
348	20240613	124900	25577602100	28950	29050	29100	28900	2061
349	20240613	124800	25517830300	29100	29050	29100	29050	463
350	20240613	124700	25504374100	29100	29050	29100	29050	198
351	20240613	124600	25498613400	29100	29050	29100	29050	513
352	20240613	124500	25483692350	29100	29050	29100	29050	228
353	20240613	124400	25477067700	29050	29100	29100	28950	6492
354	20240613	124300	25288620900	29100	29150	29200	29100	4644
355	20240613	124200	25153265750	29150	29200	29200	29150	360
356	20240613	124100	25142755950	29200	29200	29200	29150	406
357	20240613	124000	25130905250	29150	29150	29200	29150	1696
358	20240613	123900	25081402250	29200	29200	29200	29150	473
359	20240613	123800	25067600850	29200	29200	29200	29150	441
360	20240613	123700	25054724300	29200	29150	29200	29150	1355
361	20240613	123600	25015185450	29150	29150	29250	29150	640
362	20240613	123500	24996515300	29200	29200	29250	29150	798
363	20240613	123400	24973217500	29200	29200	29250	29150	1609
364	20240613	123300	24926232600	29200	29150	29250	29150	993
365	20240613	123200	24897243400	29200	29150	29200	29150	380
366	20240613	123100	24886154850	29200	29200	29250	29150	3278
367	20240613	123000	24790406050	29250	29250	29250	29200	1111
368	20240613	122900	24757941650	29250	29150	29250	29150	2710
369	20240613	122800	24678806850	29150	29100	29200	29100	2846
370	20240613	122700	24595825700	29150	29050	29150	29050	1716
371	20240613	122600	24545881700	29100	29100	29100	29050	144
372	20240613	122500	24541694250	29050	29050	29100	29050	1122
373	20240613	122400	24509092400	29100	29050	29100	29050	927
374	20240613	122300	24482122000	29050	29050	29150	29050	749
375	20240613	122200	24460339200	29050	29150	29150	29050	2574
376	20240613	122100	24385419450	29150	29150	29200	29100	574
377	20240613	122000	24368696950	29150	29150	29200	29100	1271
378	20240613	121900	24331644950	29150	29150	29200	29150	372
379	20240613	121800	24320787200	29150	29100	29200	29100	1547
380	20240613	121700	24275696300	29150	29150	29200	29100	3425
381	20240613	121600	24175915800	29200	29200	29250	29150	1655
382	20240613	121500	24127587450	29250	29150	29250	29150	1972
383	20240613	121400	24070013500	29200	29150	29200	29150	254
384	20240613	121300	24062605000	29150	29200	29200	29150	303
385	20240613	121200	24053767500	29150	29150	29200	29150	772
386	20240613	121100	24031240950	29200	29150	29200	29150	333
387	20240613	121000	24021524600	29150	29200	29200	29150	366
388	20240613	120900	24010845850	29150	29150	29200	29100	591
389	20240613	120800	23993618900	29100	29150	29150	29100	1050
390	20240613	120700	23963044650	29150	29150	29200	29100	1043
391	20240613	120600	23932634200	29150	29200	29200	29100	1796
392	20240613	120500	23880278400	29200	29150	29200	29150	491
393	20240613	120400	23865951950	29150	29250	29250	29150	926
394	20240613	120300	23838916600	29250	29250	29300	29200	1064
395	20240613	120200	23807789950	29300	29300	29300	29250	1044
396	20240613	120100	23777219650	29250	29300	29300	29250	2774
397	20240613	120000	23695971600	29250	29250	29250	29150	2038
398	20240613	115900	23636374850	29200	29300	29300	29200	637
399	20240613	115800	23617748000	29300	29200	29300	29200	1719
400	20240613	115700	23567470350	29250	29050	29250	29050	10404
401	20240613	115600	23263732050	29050	29000	29050	29000	402
402	20240613	115500	23252060850	29000	28950	29050	28950	4246
403	20240613	115400	23128919550	28950	28950	29000	28950	719
404	20240613	115300	23108076900	28950	28900	29000	28900	514
405	20240613	115200	23093188350	28900	28900	29000	28850	3138
406	20240613	115100	23002444550	28850	28850	28900	28850	772
407	20240613	115000	22980151650	28900	28900	28950	28850	1840
408	20240613	114900	22927032000	28900	28950	29000	28900	663
409	20240613	114800	22907842350	28950	28950	29000	28900	515
410	20240613	114700	22892920000	29000	28900	29000	28900	2440
411	20240613	114600	22822323750	28900	28900	28950	28900	612
412	20240613	114500	22804613600	28950	28850	28950	28850	1119
413	20240613	114400	22772285450	28900	28900	28950	28850	1989
414	20240613	114300	22714855200	28950	28950	28950	28900	485
415	20240613	114200	22700824800	28950	28950	28950	28900	1187
416	20240613	114100	22666497300	28950	29000	29000	28900	1410
417	20240613	114000	22625688800	29000	29100	29150	29000	7161
418	20240613	113900	22417686850	29100	29100	29150	29100	671
419	20240613	113800	22398138000	29150	29200	29200	29150	2107
420	20240613	113700	22336708000	29200	29200	29250	29150	3545
421	20240613	113600	22233209700	29200	29150	29200	29100	1795
422	20240613	113500	22180872600	29150	29150	29150	29100	1098
423	20240613	113400	22148872800	29150	29100	29150	29100	590
424	20240613	113300	22131696450	29100	29100	29150	29100	743
425	20240613	113200	22110057700	29100	29050	29100	29050	368
426	20240613	113100	22099360300	29050	29200	29200	29050	6605
427	20240613	113000	21906962600	29200	29200	29200	29150	1022
428	20240613	112900	21877127200	29200	29200	29200	29150	629
429	20240613	112800	21858777800	29150	29200	29200	29150	1067
430	20240613	112700	21827640200	29150	29200	29200	29150	1571
431	20240613	112600	21781794200	29150	29150	29200	29150	1258
432	20240613	112500	21745077250	29150	29250	29250	29150	1577
433	20240613	112400	21699013050	29250	29200	29250	29200	2619
434	20240613	112300	21622508700	29250	29250	29250	29200	303
435	20240613	112200	21613647700	29250	29250	29300	29200	2115
436	20240613	112100	21551762200	29250	29200	29300	29200	4651
437	20240613	112000	21415696950	29250	29200	29250	29200	2166
438	20240613	111900	21352390450	29200	29100	29250	29100	4601
439	20240613	111800	21218078800	29150	29150	29150	29100	1148
440	20240613	111700	21184620550	29150	29150	29150	29100	187
441	20240613	111600	21179170650	29150	29100	29200	29100	1810
442	20240613	111500	21126411950	29100	29150	29150	29100	1708
443	20240613	111400	21076629150	29100	29100	29150	29050	6390
444	20240613	111300	20890596450	29100	29050	29100	29000	942
445	20240613	111200	20863231050	29050	29000	29100	29000	2313
446	20240613	111100	20796059700	29050	28950	29050	28950	4648
447	20240613	111000	20661260800	28950	28950	29000	28900	2724
448	20240613	110900	20582292200	28950	28950	29000	28900	2125
449	20240613	110800	20520748500	28950	28900	28950	28900	610
450	20240613	110700	20503098450	28950	28950	29000	28900	601
451	20240613	110600	20485696250	29000	28950	29000	28900	1720
452	20240613	110500	20435905550	28950	28850	29000	28850	6245
453	20240613	110400	20255364550	28900	28900	28900	28800	2098
454	20240613	110300	20194855750	28850	28850	28900	28800	1475
455	20240613	110200	20152298700	28850	28800	28850	28750	3821
456	20240613	110100	20042228250	28850	28900	28900	28750	8383
457	20240613	110000	19800772150	28850	28900	28950	28850	1210
458	20240613	105900	19765834200	28900	28950	28950	28850	4350
459	20240613	105800	19640124350	28950	28950	29000	28900	1917
460	20240613	105700	19584622200	28950	29000	29000	28900	2200
461	20240613	105600	19520875950	28950	28950	29000	28950	2194
462	20240613	105500	19457291050	28950	29000	29000	28900	2002
463	20240613	105400	19399328150	29000	28850	29050	28850	11776
464	20240613	105300	19058218750	28950	28900	28950	28850	4276
465	20240613	105200	18934638050	28900	28850	28950	28800	1872
466	20240613	105100	18880544350	28800	28800	28900	28800	2975
467	20240613	105000	18794770300	28800	28950	28950	28800	2101
468	20240613	104900	18734120350	28950	28950	29000	28900	2411
469	20240613	104800	18664397800	28900	28950	29000	28900	2094
470	20240613	104700	18603756750	28950	29000	29000	28950	4071
471	20240613	104600	18485737150	29050	29050	29100	29000	2007
472	20240613	104500	18427428850	29050	28950	29050	28900	8950
473	20240613	104400	18167988200	28900	28850	29000	28850	2062
474	20240613	104300	18108344400	28900	28900	28900	28850	1080
475	20240613	104200	18077142050	28850	28900	28900	28800	760
476	20240613	104100	18055203800	28900	28800	28900	28800	801
477	20240613	104000	18032092600	28800	28850	28900	28800	3361
478	20240613	103900	17935213650	28900	28800	28900	28800	958
479	20240613	103800	17907601450	28800	28800	28900	28800	1919
480	20240613	103700	17852306350	28900	28900	28950	28800	10486
481	20240613	103600	17549645250	28950	28900	28950	28900	744
482	20240613	103500	17528132000	28950	28950	28950	28900	4933
483	20240613	103400	17385503700	28950	28950	28950	28900	2154
484	20240613	103300	17323175700	28950	29000	29000	28900	1167
485	20240613	103200	17289393050	29000	29000	29000	28950	1304
486	20240613	103100	17251607100	28950	29200	29200	28950	8379
487	20240613	103000	17008355200	29200	29250	29250	29150	2832
488	20240613	102900	16925657500	29200	29250	29250	29200	2963
489	20240613	102800	16839031800	29200	29200	29250	29100	5332
490	20240613	102700	16683356600	29150	29200	29200	29150	3872
491	20240613	102600	16570409850	29150	29150	29150	29100	2735
492	20240613	102500	16490701150	29100	29150	29150	29050	4937
493	20240613	102400	16346997150	29150	29100	29150	29050	2082
494	20240613	102300	16286416150	29100	29100	29100	29050	2871
495	20240613	102200	16202889200	29100	29100	29100	29000	2925
496	20240613	102100	16117855200	29050	29000	29100	29000	4621
497	20240613	102000	15983492150	29050	28900	29050	28900	3680
498	20240613	101900	15876803950	28950	28900	29000	28900	1815
499	20240613	101800	15824233200	28950	28900	28950	28850	1924
500	20240613	101700	15768568400	28850	28900	28950	28800	3498
501	20240613	101600	15667652850	28900	29000	29000	28900	8725
502	20240613	101500	15415330850	29000	29000	29000	28950	2124
503	20240613	101400	15353741750	29000	29000	29050	28950	2772
504	20240613	101300	15273364600	29000	29100	29100	28950	3267
505	20240613	101200	15178526050	29050	29100	29100	29000	2315
506	20240613	101100	15111205400	29100	29050	29100	29000	3129
507	20240613	101000	15020332750	29050	29000	29100	29000	2137
508	20240613	100900	14958208350	29050	29000	29050	28950	1918
509	20240613	100800	14902574550	29000	28950	29000	28950	2367
510	20240613	100700	14833970100	28950	28900	29000	28900	1032
511	20240613	100600	14804068700	28950	29000	29050	28950	5943
512	20240613	100500	14631880550	29050	29050	29150	29000	5411
513	20240613	100400	14474504700	29100	29100	29100	29000	2982
514	20240613	100300	14387883400	29100	29000	29150	28950	17365
515	20240613	100200	13883798150	29000	28950	29000	28950	2697
516	20240613	100100	13805641800	28950	28750	28950	28750	5001
517	20240613	100000	13661086500	28750	28800	28850	28700	6090
518	20240613	095900	13485970600	28750	28900	28950	28750	9479
519	20240613	095800	13212829600	28900	29050	29100	28900	9646
520	20240613	095700	12933155150	29050	29100	29150	29000	6523
521	20240613	095600	12743315800	29150	29300	29350	29100	21388
522	20240613	095500	12117967000	29300	29050	29350	29050	23217
523	20240613	095400	11440048750	29050	29000	29050	28950	18981
524	20240613	095300	10889644850	29000	28900	29000	28850	21485
525	20240613	095200	10268301600	28850	28800	28850	28800	5176
526	20240613	095100	10119043250	28800	28750	28900	28700	14075
527	20240613	095000	9713618700	28750	28700	28750	28650	6952
528	20240613	094900	9514055300	28700	28700	28700	28650	7177
529	20240613	094800	9308086550	28700	28550	28750	28550	17537
530	20240613	094700	8805677500	28550	28550	28600	28500	3641
531	20240613	094600	8701728050	28550	28550	28600	28500	1698
532	20240613	094500	8653243700	28550	28450	28550	28450	2349
533	20240613	094400	8586290450	28500	28450	28500	28450	1218
534	20240613	094300	8551617750	28500	28500	28550	28450	1897
535	20240613	094200	8497588150	28500	28500	28550	28450	935
536	20240613	094100	8470937950	28500	28550	28550	28450	2371
537	20240613	094000	8403390450	28550	28450	28550	28450	4314
538	20240613	093900	8280449450	28500	28500	28500	28400	3266
539	20240613	093800	8187401950	28500	28550	28550	28450	2997
540	20240613	093700	8101949350	28550	28550	28600	28500	1571
541	20240613	093600	8057087850	28550	28450	28600	28450	2924
542	20240613	093500	7973709800	28450	28400	28450	28400	591
543	20240613	093400	7956900400	28400	28500	28500	28400	2855
544	20240613	093300	7875668850	28500	28500	28550	28500	5368
545	20240613	093200	7722661950	28450	28450	28500	28400	2236
546	20240613	093100	7659047700	28450	28400	28500	28350	3777
547	20240613	093000	7551700900	28400	28400	28450	28250	6201
548	20240613	092900	7375808900	28350	28400	28400	28350	1260
549	20240613	092800	7340029250	28400	28400	28450	28350	1858
550	20240613	092700	7287293750	28400	28200	28450	28200	2457
551	20240613	092600	7217701100	28200	28400	28400	28200	4396
552	20240613	092500	7093232700	28400	28400	28450	28350	6410
553	20240613	092400	6911240900	28400	28300	28450	28250	6758
554	20240613	092300	6719519900	28250	28200	28250	28150	2450
555	20240613	092200	6650437400	28200	28150	28200	28100	3101
556	20240613	092100	6563154600	28150	28150	28200	28100	1874
557	20240613	092000	6510391650	28150	27900	28150	27850	4432
558	20240613	091900	6386530650	28000	28000	28000	27850	5154
559	20240613	091800	6242655650	28000	28100	28150	28000	3962
560	20240613	091700	6131513800	28100	27950	28150	27950	4083
561	20240613	091600	6016992200	27900	28000	28000	27900	7484
562	20240613	091500	5807764600	28050	28100	28100	28000	5694
563	20240613	091400	5648170300	28100	28150	28200	28100	8160
564	20240613	091300	5418735300	28150	28150	28200	28100	5258
565	20240613	091200	5270770500	28100	28200	28300	28100	9645
566	20240613	091100	4998981700	28200	28300	28350	28200	2700
567	20240613	091000	4922640550	28350	28150	28350	28050	13291
568	20240613	090900	4548316450	28150	28400	28450	28100	14788
569	20240613	090800	4130866600	28450	28550	28600	28300	9904
570	20240613	090700	3849462700	28550	28250	28600	28150	17350
571	20240613	090600	3357860650	28300	28550	28550	28150	12684
572	20240613	090500	2998823000	28450	28450	28650	28450	13736
573	20240613	090400	2606984050	28500	28600	28750	28500	20784
574	20240613	090300	2012297550	28600	28500	28650	28450	10606
575	20240613	090200	1709349900	28500	28550	28600	28400	12786
576	20240613	090100	1344906600	28600	28350	28600	28200	12021
577	20240613	090000	1003468550	28350	28000	28500	28000	34096