KissMeData/259960/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	210400	19998826000	271000	271000	271000	271000	8125
3	20240702	210300	19998826000	271000	271000	271000	271000	0
4	20240702	210200	19998826000	271000	271000	271000	271000	0
5	20240702	210100	19998826000	271000	271000	271000	271000	0
6	20240702	210000	19998826000	271000	271000	271000	271000	0
7	20240702	205900	19998826000	271000	271000	271000	271000	0
8	20240702	205800	19998826000	271000	271000	271000	271000	0
9	20240702	205700	19998826000	271000	271000	271000	271000	0
10	20240702	205600	19998826000	271000	271000	271000	271000	0
11	20240702	205500	19998826000	271000	271000	271000	271000	0
12	20240702	205400	19998826000	271000	271000	271000	271000	0
13	20240702	205300	19998826000	271000	271000	271000	271000	0
14	20240702	205200	19998826000	271000	271000	271000	271000	0
15	20240702	205100	19998826000	271000	271000	271000	271000	0
16	20240702	205000	19998826000	271000	271000	271000	271000	0
17	20240702	204900	19998826000	271000	271000	271000	271000	0
18	20240702	204800	19998826000	271000	271000	271000	271000	0
19	20240702	204700	19998826000	271000	271000	271000	271000	0
20	20240702	204600	19998826000	271000	271000	271000	271000	0
21	20240702	204500	19998826000	271000	271000	271000	271000	0
22	20240702	204400	19998826000	271000	271000	271000	271000	0
23	20240702	204300	19998826000	271000	271000	271000	271000	0
24	20240702	204200	19998826000	271000	271000	271000	271000	0
25	20240702	204100	19998826000	271000	271000	271000	271000	0
26	20240702	204000	19998826000	271000	271000	271000	271000	0
27	20240702	203900	19998826000	271000	271000	271000	271000	0
28	20240702	203800	19998826000	271000	271000	271000	271000	0
29	20240702	203700	19998826000	271000	271000	271000	271000	0
30	20240702	203600	19998826000	271000	271000	271000	271000	0
31	20240702	203500	19998826000	271000	271000	271000	271000	0
32	20240702	203400	19998826000	271000	271000	271000	271000	8125
33	20240702	203300	19998826000	271000	271000	271000	271000	0
34	20240702	203200	19998826000	271000	271000	271000	271000	0
35	20240702	203100	19998826000	271000	271000	271000	271000	0
36	20240702	203000	19998826000	271000	271000	271000	271000	0
37	20240702	202900	19998826000	271000	271000	271000	271000	0
38	20240702	202800	19998826000	271000	271000	271000	271000	0
39	20240702	202700	19998826000	271000	271000	271000	271000	0
40	20240702	202600	19998826000	271000	271000	271000	271000	0
41	20240702	202500	19998826000	271000	271000	271000	271000	0
42	20240702	202400	19998826000	271000	271000	271000	271000	0
43	20240702	202300	19998826000	271000	271000	271000	271000	0
44	20240702	202200	19998826000	271000	271000	271000	271000	0
45	20240702	202100	19998826000	271000	271000	271000	271000	0
46	20240702	202000	19998826000	271000	271000	271000	271000	0
47	20240702	201900	19998826000	271000	271000	271000	271000	0
48	20240702	201800	19998826000	271000	271000	271000	271000	0
49	20240702	201700	19998826000	271000	271000	271000	271000	0
50	20240702	201600	19998826000	271000	271000	271000	271000	0
51	20240702	201500	19998826000	271000	271000	271000	271000	0
52	20240702	201400	19998826000	271000	271000	271000	271000	0
53	20240702	201300	19998826000	271000	271000	271000	271000	0
54	20240702	201200	19998826000	271000	271000	271000	271000	0
55	20240702	201100	19998826000	271000	271000	271000	271000	0
56	20240702	201000	19998826000	271000	271000	271000	271000	0
57	20240702	200900	19998826000	271000	271000	271000	271000	0
58	20240702	200800	19998826000	271000	271000	271000	271000	0
59	20240702	200700	19998826000	271000	271000	271000	271000	0
60	20240702	200600	19998826000	271000	271000	271000	271000	0
61	20240702	200500	19998826000	271000	271000	271000	271000	0
62	20240702	200400	19998826000	271000	271000	271000	271000	8125
63	20240702	200300	19998826000	271000	271000	271000	271000	0
64	20240702	200200	19998826000	271000	271000	271000	271000	0
65	20240702	200100	19998826000	271000	271000	271000	271000	0
66	20240702	200000	19998826000	271000	271000	271000	271000	0
67	20240702	195900	19998826000	271000	271000	271000	271000	0
68	20240702	195800	19998826000	271000	271000	271000	271000	0
69	20240702	195700	19998826000	271000	271000	271000	271000	0
70	20240702	195600	19998826000	271000	271000	271000	271000	0
71	20240702	195500	19998826000	271000	271000	271000	271000	0
72	20240702	195400	19998826000	271000	271000	271000	271000	0
73	20240702	195300	19998826000	271000	271000	271000	271000	0
74	20240702	195200	19998826000	271000	271000	271000	271000	0
75	20240702	195100	19998826000	271000	271000	271000	271000	0
76	20240702	195000	19998826000	271000	271000	271000	271000	0
77	20240702	194900	19998826000	271000	271000	271000	271000	0
78	20240702	194800	19998826000	271000	271000	271000	271000	0
79	20240702	194700	19998826000	271000	271000	271000	271000	0
80	20240702	194600	19998826000	271000	271000	271000	271000	0
81	20240702	194500	19998826000	271000	271000	271000	271000	0
82	20240702	194400	19998826000	271000	271000	271000	271000	0
83	20240702	194300	19998826000	271000	271000	271000	271000	0
84	20240702	194200	19998826000	271000	271000	271000	271000	0
85	20240702	194100	19998826000	271000	271000	271000	271000	0
86	20240702	194000	19998826000	271000	271000	271000	271000	0
87	20240702	193900	19998826000	271000	271000	271000	271000	0
88	20240702	193800	19998826000	271000	271000	271000	271000	0
89	20240702	193700	19998826000	271000	271000	271000	271000	0
90	20240702	193600	19998826000	271000	271000	271000	271000	0
91	20240702	193500	19998826000	271000	271000	271000	271000	0
92	20240702	193400	19998826000	271000	271000	271000	271000	8125
93	20240702	193300	19998826000	271000	271000	271000	271000	0
94	20240702	193200	19998826000	271000	271000	271000	271000	0
95	20240702	193100	19998826000	271000	271000	271000	271000	0
96	20240702	193000	19998826000	271000	271000	271000	271000	0
97	20240702	192900	19998826000	271000	271000	271000	271000	0
98	20240702	192800	19998826000	271000	271000	271000	271000	0
99	20240702	192700	19998826000	271000	271000	271000	271000	0
100	20240702	192600	19998826000	271000	271000	271000	271000	0
101	20240702	192500	19998826000	271000	271000	271000	271000	0
102	20240702	192400	19998826000	271000	271000	271000	271000	0
103	20240702	192300	19998826000	271000	271000	271000	271000	0
104	20240702	192200	19998826000	271000	271000	271000	271000	0
105	20240702	192100	19998826000	271000	271000	271000	271000	0
106	20240702	192000	19998826000	271000	271000	271000	271000	0
107	20240702	191900	19998826000	271000	271000	271000	271000	0
108	20240702	191800	19998826000	271000	271000	271000	271000	0
109	20240702	191700	19998826000	271000	271000	271000	271000	0
110	20240702	191600	19998826000	271000	271000	271000	271000	0
111	20240702	191500	19998826000	271000	271000	271000	271000	0
112	20240702	191400	19998826000	271000	271000	271000	271000	0
113	20240702	191300	19998826000	271000	271000	271000	271000	0
114	20240702	191200	19998826000	271000	271000	271000	271000	0
115	20240702	191100	19998826000	271000	271000	271000	271000	0
116	20240702	191000	19998826000	271000	271000	271000	271000	0
117	20240702	190900	19998826000	271000	271000	271000	271000	0
118	20240702	190800	19998826000	271000	271000	271000	271000	0
119	20240702	190700	19998826000	271000	271000	271000	271000	0
120	20240702	190600	19998826000	271000	271000	271000	271000	0
121	20240702	190500	19998826000	271000	271000	271000	271000	0
122	20240702	190400	19998826000	271000	271000	271000	271000	8125
123	20240702	190300	19998826000	271000	271000	271000	271000	0
124	20240702	190200	19998826000	271000	271000	271000	271000	0
125	20240702	190100	19998826000	271000	271000	271000	271000	0
126	20240702	190000	19998826000	271000	271000	271000	271000	0
127	20240702	185900	19998826000	271000	271000	271000	271000	0
128	20240702	185800	19998826000	271000	271000	271000	271000	0
129	20240702	185700	19998826000	271000	271000	271000	271000	0
130	20240702	185600	19998826000	271000	271000	271000	271000	0
131	20240702	185500	19998826000	271000	271000	271000	271000	0
132	20240702	185400	19998826000	271000	271000	271000	271000	0
133	20240702	185300	19998826000	271000	271000	271000	271000	0
134	20240702	185200	19998826000	271000	271000	271000	271000	0
135	20240702	185100	19998826000	271000	271000	271000	271000	0
136	20240702	185000	19998826000	271000	271000	271000	271000	0
137	20240702	184900	19998826000	271000	271000	271000	271000	0
138	20240702	184800	19998826000	271000	271000	271000	271000	0
139	20240702	184700	19998826000	271000	271000	271000	271000	0
140	20240702	184600	19998826000	271000	271000	271000	271000	0
141	20240702	184500	19998826000	271000	271000	271000	271000	0
142	20240702	184400	19998826000	271000	271000	271000	271000	0
143	20240702	184300	19998826000	271000	271000	271000	271000	0
144	20240702	184200	19998826000	271000	271000	271000	271000	0
145	20240702	184100	19998826000	271000	271000	271000	271000	0
146	20240702	184000	19998826000	271000	271000	271000	271000	0
147	20240702	183900	19998826000	271000	271000	271000	271000	0
148	20240702	183800	19998826000	271000	271000	271000	271000	0
149	20240702	183700	19998826000	271000	271000	271000	271000	0
150	20240702	183600	19998826000	271000	271000	271000	271000	0
151	20240702	183500	19998826000	271000	271000	271000	271000	0
152	20240702	183400	19998826000	271000	271000	271000	271000	8125
153	20240702	183300	19998826000	271000	271000	271000	271000	0
154	20240702	183200	19998826000	271000	271000	271000	271000	0
155	20240702	183100	19998826000	271000	271000	271000	271000	0
156	20240702	183000	19998826000	271000	271000	271000	271000	0
157	20240702	182900	19998826000	271000	271000	271000	271000	0
158	20240702	182800	19998826000	271000	271000	271000	271000	0
159	20240702	182700	19998826000	271000	271000	271000	271000	0
160	20240702	182600	19998826000	271000	271000	271000	271000	0
161	20240702	182500	19998826000	271000	271000	271000	271000	0
162	20240702	182400	19998826000	271000	271000	271000	271000	0
163	20240702	182300	19998826000	271000	271000	271000	271000	0
164	20240702	182200	19998826000	271000	271000	271000	271000	0
165	20240702	182100	19998826000	271000	271000	271000	271000	0
166	20240702	182000	19998826000	271000	271000	271000	271000	0
167	20240702	181900	19998826000	271000	271000	271000	271000	0
168	20240702	181800	19998826000	271000	271000	271000	271000	0
169	20240702	181700	19998826000	271000	271000	271000	271000	0
170	20240702	181600	19998826000	271000	271000	271000	271000	0
171	20240702	181500	19998826000	271000	271000	271000	271000	0
172	20240702	181400	19998826000	271000	271000	271000	271000	0
173	20240702	181300	19998826000	271000	271000	271000	271000	0
174	20240702	181200	19998826000	271000	271000	271000	271000	0
175	20240702	181100	19998826000	271000	271000	271000	271000	0
176	20240702	181000	19998826000	271000	271000	271000	271000	0
177	20240702	180900	19998826000	271000	271000	271000	271000	0
178	20240702	180800	19998826000	271000	271000	271000	271000	0
179	20240702	180700	19998826000	271000	271000	271000	271000	0
180	20240702	180600	19998826000	271000	271000	271000	271000	0
181	20240702	180500	19998826000	271000	271000	271000	271000	0
182	20240702	180400	19998826000	271000	271000	271000	271000	8125
183	20240702	180300	19998826000	271000	271000	271000	271000	0
184	20240702	180200	19998826000	271000	271000	271000	271000	0
185	20240702	180100	19998826000	271000	271000	271000	271000	0
186	20240702	180000	19998826000	271000	271000	271000	271000	0
187	20240702	175900	19998826000	271000	271000	271000	271000	0
188	20240702	175800	19998826000	271000	271000	271000	271000	0
189	20240702	175700	19998826000	271000	271000	271000	271000	0
190	20240702	175600	19998826000	271000	271000	271000	271000	0
191	20240702	175500	19998826000	271000	271000	271000	271000	0
192	20240702	175400	19998826000	271000	271000	271000	271000	0
193	20240702	175300	19998826000	271000	271000	271000	271000	0
194	20240702	175200	19998826000	271000	271000	271000	271000	0
195	20240702	175100	19998826000	271000	271000	271000	271000	0
196	20240702	175000	19998826000	271000	271000	271000	271000	0
197	20240702	174900	19998826000	271000	271000	271000	271000	0
198	20240702	174800	19998826000	271000	271000	271000	271000	0
199	20240702	174700	19998826000	271000	271000	271000	271000	0
200	20240702	174600	19998826000	271000	271000	271000	271000	0
201	20240702	174500	19998826000	271000	271000	271000	271000	0
202	20240702	174400	19998826000	271000	271000	271000	271000	0
203	20240702	174300	19998826000	271000	271000	271000	271000	0
204	20240702	174200	19998826000	271000	271000	271000	271000	0
205	20240702	174100	19998826000	271000	271000	271000	271000	0
206	20240702	174000	19998826000	271000	271000	271000	271000	0
207	20240702	173900	19998826000	271000	271000	271000	271000	0
208	20240702	173800	19998826000	271000	271000	271000	271000	0
209	20240702	173700	19998826000	271000	271000	271000	271000	0
210	20240702	173600	19998826000	271000	271000	271000	271000	0
211	20240702	173500	19998826000	271000	271000	271000	271000	0
212	20240702	173400	19998826000	271000	271000	271000	271000	8125
213	20240702	173300	19998826000	271000	271000	271000	271000	0
214	20240702	173200	19998826000	271000	271000	271000	271000	0
215	20240702	173100	19998826000	271000	271000	271000	271000	0
216	20240702	173000	19998826000	271000	271000	271000	271000	0
217	20240702	172900	19998826000	271000	271000	271000	271000	0
218	20240702	172800	19998826000	271000	271000	271000	271000	0
219	20240702	172700	19998826000	271000	271000	271000	271000	0
220	20240702	172600	19998826000	271000	271000	271000	271000	0
221	20240702	172500	19998826000	271000	271000	271000	271000	0
222	20240702	172400	19998826000	271000	271000	271000	271000	0
223	20240702	172300	19998826000	271000	271000	271000	271000	0
224	20240702	172200	19998826000	271000	271000	271000	271000	0
225	20240702	172100	19998826000	271000	271000	271000	271000	0
226	20240702	172000	19998826000	271000	271000	271000	271000	0
227	20240702	171900	19998826000	271000	271000	271000	271000	0
228	20240702	171800	19998826000	271000	271000	271000	271000	0
229	20240702	171700	19998826000	271000	271000	271000	271000	0
230	20240702	171600	19998826000	271000	271000	271000	271000	0
231	20240702	171500	19998826000	271000	271000	271000	271000	0
232	20240702	171400	19998826000	271000	271000	271000	271000	0
233	20240702	171300	19998826000	271000	271000	271000	271000	0
234	20240702	171200	19998826000	271000	271000	271000	271000	0
235	20240702	171100	19998826000	271000	271000	271000	271000	0
236	20240702	171000	19998826000	271000	271000	271000	271000	0
237	20240702	170900	19998826000	271000	271000	271000	271000	0
238	20240702	170800	19998826000	271000	271000	271000	271000	0
239	20240702	170700	19998826000	271000	271000	271000	271000	0
240	20240702	170600	19998826000	271000	271000	271000	271000	0
241	20240702	170500	19998826000	271000	271000	271000	271000	0
242	20240702	170400	19998826000	271000	271000	271000	271000	8125
243	20240702	170300	19998826000	271000	271000	271000	271000	0
244	20240702	170200	19998826000	271000	271000	271000	271000	0
245	20240702	170100	19998826000	271000	271000	271000	271000	0
246	20240702	170000	19998826000	271000	271000	271000	271000	0
247	20240702	165900	19998826000	271000	271000	271000	271000	0
248	20240702	165800	19998826000	271000	271000	271000	271000	0
249	20240702	165700	19998826000	271000	271000	271000	271000	0
250	20240702	165600	19998826000	271000	271000	271000	271000	0
251	20240702	165500	19998826000	271000	271000	271000	271000	0
252	20240702	165400	19998826000	271000	271000	271000	271000	0
253	20240702	165300	19998826000	271000	271000	271000	271000	0
254	20240702	165200	19998826000	271000	271000	271000	271000	0
255	20240702	165100	19998826000	271000	271000	271000	271000	0
256	20240702	165000	19998826000	271000	271000	271000	271000	0
257	20240702	164900	19998826000	271000	271000	271000	271000	0
258	20240702	164800	19998826000	271000	271000	271000	271000	0
259	20240702	164700	19998826000	271000	271000	271000	271000	0
260	20240702	164600	19998826000	271000	271000	271000	271000	0
261	20240702	164500	19998826000	271000	271000	271000	271000	0
262	20240702	164400	19998826000	271000	271000	271000	271000	0
263	20240702	164300	19998826000	271000	271000	271000	271000	0
264	20240702	164200	19998826000	271000	271000	271000	271000	0
265	20240702	164100	19998826000	271000	271000	271000	271000	0
266	20240702	164000	19998826000	271000	271000	271000	271000	0
267	20240702	163900	19998826000	271000	271000	271000	271000	0
268	20240702	163800	19998826000	271000	271000	271000	271000	0
269	20240702	163700	19998826000	271000	271000	271000	271000	0
270	20240702	163600	19998826000	271000	271000	271000	271000	0
271	20240702	163500	19998826000	271000	271000	271000	271000	0
272	20240702	163400	19998826000	271000	271000	271000	271000	8125
273	20240702	163300	19998826000	271000	271000	271000	271000	0
274	20240702	163200	19998826000	271000	271000	271000	271000	0
275	20240702	163100	19998826000	271000	271000	271000	271000	0
276	20240702	163000	19998826000	271000	271000	271000	271000	0
277	20240702	162900	19998826000	271000	271000	271000	271000	0
278	20240702	162800	19998826000	271000	271000	271000	271000	0
279	20240702	162700	19998826000	271000	271000	271000	271000	0
280	20240702	162600	19998826000	271000	271000	271000	271000	0
281	20240702	162500	19998826000	271000	271000	271000	271000	0
282	20240702	162400	19998826000	271000	271000	271000	271000	0
283	20240702	162300	19998826000	271000	271000	271000	271000	0
284	20240702	162200	19998826000	271000	271000	271000	271000	0
285	20240702	162100	19998826000	271000	271000	271000	271000	0
286	20240702	162000	19998826000	271000	271000	271000	271000	0
287	20240702	161900	19998826000	271000	271000	271000	271000	0
288	20240702	161800	19998826000	271000	271000	271000	271000	0
289	20240702	161700	19998826000	271000	271000	271000	271000	0
290	20240702	161600	19998826000	271000	271000	271000	271000	0
291	20240702	161500	19998826000	271000	271000	271000	271000	0
292	20240702	161400	19998826000	271000	271000	271000	271000	0
293	20240702	161300	19998826000	271000	271000	271000	271000	0
294	20240702	161200	19998826000	271000	271000	271000	271000	0
295	20240702	161100	19998826000	271000	271000	271000	271000	0
296	20240702	161000	19998826000	271000	271000	271000	271000	0
297	20240702	160900	19998826000	271000	271000	271000	271000	0
298	20240702	160800	19998826000	271000	271000	271000	271000	0
299	20240702	160700	19998826000	271000	271000	271000	271000	0
300	20240702	160600	19998826000	271000	271000	271000	271000	0
301	20240702	160500	19998826000	271000	271000	271000	271000	0
302	20240702	160400	19998826000	271000	271000	271000	271000	8125
303	20240702	160300	19998826000	271000	271000	271000	271000	0
304	20240702	160200	19998826000	271000	271000	271000	271000	0
305	20240702	160100	19998826000	271000	271000	271000	271000	0
306	20240702	160000	19998826000	271000	271000	271000	271000	0
307	20240702	155900	19998826000	271000	271000	271000	271000	0
308	20240702	155800	19998826000	271000	271000	271000	271000	0
309	20240702	155700	19998826000	271000	271000	271000	271000	0
310	20240702	155600	19998826000	271000	271000	271000	271000	0
311	20240702	155500	19998826000	271000	271000	271000	271000	0
312	20240702	155400	19998826000	271000	271000	271000	271000	0
313	20240702	155300	19998826000	271000	271000	271000	271000	0
314	20240702	155200	19998826000	271000	271000	271000	271000	0
315	20240702	155100	19998826000	271000	271000	271000	271000	0
316	20240702	155000	19998826000	271000	271000	271000	271000	0
317	20240702	154900	19998826000	271000	271000	271000	271000	0
318	20240702	154800	19998826000	271000	271000	271000	271000	0
319	20240702	154700	19998826000	271000	271000	271000	271000	0
320	20240702	154600	19998826000	271000	271000	271000	271000	0
321	20240702	154500	19998826000	271000	271000	271000	271000	0
322	20240702	154400	19998826000	271000	271000	271000	271000	0
323	20240702	154300	19998826000	271000	271000	271000	271000	0
324	20240702	154200	19998826000	271000	271000	271000	271000	0
325	20240702	154100	19998826000	271000	271000	271000	271000	0
326	20240702	154000	19998826000	271000	271000	271000	271000	0
327	20240702	153900	19998826000	271000	271000	271000	271000	0
328	20240702	153800	19998826000	271000	271000	271000	271000	0
329	20240702	153700	19998826000	271000	271000	271000	271000	0
330	20240702	153600	19998826000	271000	271000	271000	271000	0
331	20240702	153500	19998826000	271000	271000	271000	271000	0
332	20240702	153400	19998826000	271000	271000	271000	271000	8125
333	20240702	153300	19998826000	271000	271000	271000	271000	0
334	20240702	153200	19998826000	271000	271000	271000	271000	0
335	20240702	153100	19998826000	271000	271000	271000	271000	0
336	20240702	153000	19998826000	271000	271000	271000	271000	8125
337	20240702	152900	17796951000	271000	271000	271000	271000	0
338	20240702	152800	17796951000	271000	271000	271000	271000	0
339	20240702	152700	17796951000	271000	271000	271000	271000	0
340	20240702	152600	17796951000	271000	271000	271000	271000	0
341	20240702	152500	17796951000	271000	271000	271000	271000	0
342	20240702	152400	17796951000	271000	271000	271000	271000	0
343	20240702	152300	17796951000	271000	271000	271000	271000	0
344	20240702	152200	17796951000	271000	271000	271000	271000	0
345	20240702	152100	17796951000	271000	271000	271000	271000	0
346	20240702	152000	17796951000	271000	271000	271000	271000	0
347	20240702	151900	17796951000	271000	271000	271500	270500	740
348	20240702	151800	17596387500	270500	271500	271500	270500	342
349	20240702	151700	17503658500	271500	271000	271500	271000	64
350	20240702	151600	17486287000	271500	271000	271500	271000	172
351	20240702	151500	17439671500	271500	271500	271500	270500	358
352	20240702	151400	17342631000	271500	271500	271500	271000	61
353	20240702	151300	17326088000	271500	271500	271500	271000	37
354	20240702	151200	17316047500	271500	271500	271500	271000	73
355	20240702	151100	17296253000	271500	271000	271500	270500	312
356	20240702	151000	17211693000	271000	271000	271000	270500	51
357	20240702	150900	17197877000	270500	271000	271000	270500	133
358	20240702	150800	17161834500	271000	270500	271000	270500	214
359	20240702	150700	17103909500	270500	271000	271000	270500	256
360	20240702	150600	17034539000	271000	271500	271500	270500	605
361	20240702	150500	16870630000	271500	271000	271500	271000	305
362	20240702	150400	16787824000	271500	271500	271500	271000	117
363	20240702	150300	16756062500	271500	271500	271500	271500	23
364	20240702	150200	16749818000	271000	271500	271500	271000	4
365	20240702	150100	16748732500	271000	271000	271500	271000	21
366	20240702	150000	16743039500	271500	270500	271500	270500	168
367	20240702	145900	16697493000	270500	270500	271000	270500	35
368	20240702	145800	16688024500	270500	270500	271000	270500	67
369	20240702	145700	16669886000	270500	270500	271000	270500	306
370	20240702	145600	16587002500	270500	270500	271000	270500	54
371	20240702	145500	16572387500	270500	270500	271000	270500	94
372	20240702	145400	16546959500	270500	270500	271000	270500	142
373	20240702	145300	16508499500	270500	271000	271000	270500	37
374	20240702	145200	16498484500	270500	271000	271000	270500	121
375	20240702	145100	16465709500	271000	271000	271500	271000	244
376	20240702	145000	16399480500	271000	271000	271500	270500	143
377	20240702	144900	16360734500	271000	271000	271000	270000	656
378	20240702	144800	16183223500	270500	270500	271000	270500	43
379	20240702	144700	16171590000	270500	270500	271000	270500	130
380	20240702	144600	16136381000	271000	270500	271000	270500	55
381	20240702	144500	16121497000	270500	270500	271000	270500	168
382	20240702	144400	16075976000	270500	271000	271000	270500	79
383	20240702	144300	16054603000	271000	271000	271000	270500	365
384	20240702	144200	15955704000	271000	271500	271500	271000	417
385	20240702	144100	15842644000	271000	271500	271500	271000	78
386	20240702	144000	15821480000	271000	271500	271500	271000	67
387	20240702	143900	15803315000	271000	271500	271500	271000	64
388	20240702	143800	15785962000	271000	271500	271500	271000	144
389	20240702	143700	15746899500	271000	271000	271500	271000	163
390	20240702	143600	15702721000	271500	271000	271500	271000	100
391	20240702	143500	15675592500	271500	271000	271500	271000	32
392	20240702	143400	15666919000	271000	271000	271500	271000	84
393	20240702	143300	15644136500	271000	271000	271500	271000	81
394	20240702	143200	15622164500	271000	271000	271500	271000	78
395	20240702	143100	15601023000	271500	271000	271500	270500	126
396	20240702	143000	15566876500	270500	270500	271000	270500	78
397	20240702	142900	15545748000	270500	271000	271500	270500	79
398	20240702	142800	15524352500	271000	270500	271000	270500	87
399	20240702	142700	15500778000	271000	270500	271000	270500	149
400	20240702	142600	15460430000	271000	271000	271000	270000	99
401	20240702	142500	15433643000	271000	271000	271500	271000	66
402	20240702	142400	15415756500	271000	270500	271000	270000	107
403	20240702	142300	15386794500	270500	270500	271000	270000	67
404	20240702	142200	15368653000	270500	270000	271000	270000	616
405	20240702	142100	15201979500	270000	270000	270500	270000	49
406	20240702	142000	15188746500	270000	270000	270500	270000	44
407	20240702	141900	15176865500	270000	270000	270500	270000	99
408	20240702	141800	15150129500	270000	270000	270500	270000	68
409	20240702	141700	15131766000	270000	270000	270500	270000	27
410	20240702	141600	15124475500	270000	270500	270500	270000	45
411	20240702	141500	15112325000	270000	270500	270500	270000	48
412	20240702	141400	15099362000	270500	270000	270500	270000	58
413	20240702	141300	15083691500	270000	270000	270500	270000	64
414	20240702	141200	15066409500	270000	270000	270500	270000	30
415	20240702	141100	15058308500	270000	270000	270500	270000	42
416	20240702	141000	15046968000	270000	270500	270500	270000	62
417	20240702	140900	15030227000	270000	270000	270000	270000	52
418	20240702	140800	15016187000	270000	270000	270500	270000	55
419	20240702	140700	15001327500	270000	270000	270500	270000	45
420	20240702	140600	14989177000	270000	270000	270000	269500	67
421	20240702	140500	14971087500	270000	270000	270000	270000	49
422	20240702	140400	14957857500	270000	269500	270000	269500	115
423	20240702	140300	14926828000	269500	270000	270000	269500	61
424	20240702	140200	14910384000	269500	269500	270500	269500	35
425	20240702	140100	14900944000	269500	269500	270500	269500	93
426	20240702	140000	14875848500	270500	269500	270500	269000	151
427	20240702	135900	14835115500	270500	269500	270500	269000	210
428	20240702	135800	14778515000	269500	269000	270000	269000	333
429	20240702	135700	14688805000	269500	269500	269500	269000	147
430	20240702	135600	14649245500	269500	269500	269500	269000	141
431	20240702	135500	14611254500	269500	269500	270000	269500	1217
432	20240702	135400	14283261000	269000	269000	269500	269000	186
433	20240702	135300	14233217000	269000	269000	269500	269000	655
434	20240702	135200	14057020000	269000	269500	270000	269000	2031
435	20240702	135100	13509729000	269500	270000	270500	269500	230
436	20240702	135000	13447624000	270000	270000	270000	270000	190
437	20240702	134900	13396324000	270000	270000	270500	270000	293
438	20240702	134800	13317209000	270000	270000	270000	270000	178
439	20240702	134700	13269149000	270000	270000	270500	270000	184
440	20240702	134600	13219464500	270000	270500	270500	270000	506
441	20240702	134500	13082653000	270500	270500	271000	270500	152
442	20240702	134400	13041536000	270500	270500	270500	270500	130
443	20240702	134300	13006371000	270500	270500	270500	270500	133
444	20240702	134200	12970394500	270500	270500	271000	270500	125
445	20240702	134100	12936581500	271000	271000	271500	271000	387
446	20240702	134000	12831703000	271500	271000	271500	271000	461
447	20240702	133900	12706750500	271000	271500	271500	271000	154
448	20240702	133800	12665008000	271000	271000	271500	271000	131
449	20240702	133700	12629501000	271000	271000	271000	271000	107
450	20240702	133600	12600504000	271500	271000	271500	271000	281
451	20240702	133500	12524285500	271000	271000	271500	271000	207
452	20240702	133400	12468129000	271500	271500	272000	271000	174
453	20240702	133300	12420906000	271500	271500	271500	271500	55
454	20240702	133200	12405973500	271500	271000	272000	271000	327
455	20240702	133100	12317197500	271000	271000	271500	271000	42
456	20240702	133000	12305811000	271000	271000	271500	271000	15
457	20240702	132900	12301744000	271000	271000	271500	271000	63
458	20240702	132800	12284669500	271000	271500	271500	271000	23
459	20240702	132700	12278434000	271000	271000	271500	271000	11
460	20240702	132600	12275452500	271500	271000	271500	271000	44
461	20240702	132500	12263526500	271000	271500	271500	271000	43
462	20240702	132400	12251863000	271000	271000	271500	271000	56
463	20240702	132300	12236663000	271500	271500	271500	271000	85
464	20240702	132200	12213598000	271000	272000	272000	271000	73
465	20240702	132100	12193806000	271000	271000	271500	271000	259
466	20240702	132000	12123515000	271000	271000	271500	271000	41
467	20240702	131900	12112401500	271000	271500	272000	271000	334
468	20240702	131800	12021724500	271500	272000	272000	271500	19
469	20240702	131700	12016561500	271500	271500	272000	271500	37
470	20240702	131600	12006514500	271500	271500	271500	271500	37
471	20240702	131500	11996469000	271500	271500	272000	271500	65
472	20240702	131400	11978819500	272000	271500	272000	271500	9
473	20240702	131300	11976372500	271500	272000	272000	271500	10
474	20240702	131200	11973655000	271500	271500	272000	271500	107
475	20240702	131100	11944575500	271500	271500	271500	271500	15
476	20240702	131000	11940503000	272000	271500	272000	271500	31
477	20240702	130900	11932083500	271500	271500	271500	271000	98
478	20240702	130800	11905491000	271500	271000	271500	271000	119
479	20240702	130700	11873191500	271000	271500	271500	271000	171
480	20240702	130600	11826766500	272000	272000	272000	271500	31
481	20240702	130500	11818349000	271500	272000	272000	271500	33
482	20240702	130400	11809383500	271500	271500	272000	271500	129
483	20240702	130300	11774359000	271500	271500	272000	271500	40
484	20240702	130200	11763498500	271500	271500	272000	271500	41
485	20240702	130100	11752365000	272000	271500	272000	271500	56
486	20240702	130000	11737157500	271500	271500	272000	271500	24
487	20240702	125900	11730640000	271500	271500	271500	271500	24
488	20240702	125800	11724124000	271500	272000	272000	271500	46
489	20240702	125700	11711634000	271500	271500	272000	271000	379
490	20240702	125600	11608740000	271500	271500	271500	271000	26
491	20240702	125500	11601685500	271000	271000	271500	271000	74
492	20240702	125400	11581627500	271000	271000	271500	271000	123
493	20240702	125300	11548284500	271000	271500	271500	271000	51
494	20240702	125200	11534441500	271000	271000	271500	271000	49
495	20240702	125100	11521155500	271000	271000	271500	271000	93
496	20240702	125000	11495936500	271000	271500	271500	271000	79
497	20240702	124900	11474488500	271500	271500	272000	271500	51
498	20240702	124800	11460634500	271500	271500	272000	271500	24
499	20240702	124700	11454118000	271500	271500	272000	271500	162
500	20240702	124600	11410130500	271500	271500	271500	271500	14
501	20240702	124500	11406329500	271500	272000	272000	271500	17
502	20240702	124400	11401707500	271500	271500	272000	271500	57
503	20240702	124300	11386229000	271500	272000	272000	271500	5
504	20240702	124200	11384871000	271500	271500	272000	271500	272
505	20240702	124100	11311017500	271000	271000	271500	271000	153
506	20240702	124000	11269553000	271000	270500	271500	270500	47
507	20240702	123900	11256808000	271000	270500	271000	270500	19
508	20240702	123800	11251662500	270500	270500	271000	270500	78
509	20240702	123700	11230555500	271000	270500	271000	270500	43
510	20240702	123600	11218920000	271000	271000	271000	270500	6
511	20240702	123500	11217295000	271000	271000	271000	270500	45
512	20240702	123400	11205115000	270500	270500	271000	270500	77
513	20240702	123300	11184250500	270500	270500	271000	270500	125
514	20240702	123200	11150381500	270500	270500	271000	270500	35
515	20240702	123100	11140913500	270500	270500	271000	270500	32
516	20240702	123000	11132257000	270500	270500	271000	270500	64
517	20240702	122900	11114936500	270500	270500	271000	270500	17
518	20240702	122800	11110336000	270500	271000	271000	270500	13
519	20240702	122700	11106814500	270500	271000	271000	270500	35
520	20240702	122600	11097337000	271500	271500	271500	271000	6
521	20240702	122500	11095710000	271500	271000	271500	271000	12
522	20240702	122400	11092453500	271000	271000	271500	270500	195
523	20240702	122300	11039632500	270500	270500	271000	270500	18
524	20240702	122200	11034759500	270500	270500	271000	270500	12
525	20240702	122100	11031509500	271000	271000	271500	271000	52
526	20240702	122000	11017416000	271000	270500	271000	270500	137
527	20240702	121900	10980293500	270500	270500	271000	270500	12
528	20240702	121800	10977044500	270500	271000	271000	270500	89
529	20240702	121700	10952941000	271000	271000	271500	271000	22
530	20240702	121600	10946978000	271000	271500	271500	271000	57
531	20240702	121500	10931522000	271500	271500	271500	271000	30
532	20240702	121400	10923384500	271000	270500	271000	270500	101
533	20240702	121300	10896024000	270500	270500	271000	270500	63
534	20240702	121200	10878975500	270500	271000	271000	270500	64
535	20240702	121100	10861639000	271000	271500	271500	271000	24
536	20240702	121000	10855123500	271000	270500	271000	270500	100
537	20240702	120900	10828038000	271000	271000	271000	270500	40
538	20240702	120800	10817198500	271000	270500	271000	270500	154
539	20240702	120700	10775468500	270500	271000	271000	270500	267
540	20240702	120600	10703244000	271000	270500	271000	270500	23
541	20240702	120500	10697017500	270500	270500	271000	270000	21
542	20240702	120400	10691333000	270500	270500	271000	270500	84
543	20240702	120300	10668606500	270500	270500	271000	270500	44
544	20240702	120200	10656704000	270500	271000	271000	270500	42
545	20240702	120100	10645336000	270500	270500	271000	270500	94
546	20240702	120000	10619906500	270500	270500	271000	270500	40
547	20240702	115900	10609078000	270500	270000	270500	270000	306
548	20240702	115800	10526342500	270000	270000	270500	270000	39
549	20240702	115700	10515805000	270000	270000	270500	270000	110
550	20240702	115600	10486099500	270000	270000	270500	270000	48
551	20240702	115500	10473137000	270000	270000	270500	270000	24
552	20240702	115400	10466656500	270500	270000	270500	270000	33
553	20240702	115300	10457734000	270000	270000	270500	270000	116
554	20240702	115200	10426410500	270500	270000	270500	270000	140
555	20240702	115100	10388602500	270500	270000	270500	269500	60
556	20240702	115000	10372405500	269500	270000	270000	269500	504
557	20240702	114900	10236347000	269500	270000	270000	269500	359
558	20240702	114800	10139591500	269500	269500	269500	269500	49
559	20240702	114700	10126386000	269500	269500	270000	269500	54
560	20240702	114600	10111828000	269500	269500	270000	269500	31
561	20240702	114500	10103472500	269500	269500	270000	269500	312
562	20240702	114400	10019271000	269500	270000	270000	269500	45
563	20240702	114300	10007130500	270000	270500	270500	270000	501
564	20240702	114200	9871859500	270000	270500	270500	270000	64
565	20240702	114100	9854548000	270500	270500	271000	270500	7
566	20240702	114000	9852654000	271000	270500	271000	270500	165
567	20240702	113900	9808005500	270500	271000	271500	270500	255
568	20240702	113800	9738902000	271000	270500	271000	270000	113
569	20240702	113700	9708336500	270000	270500	270500	270000	40
570	20240702	113600	9697520000	270500	270500	270500	270000	520
571	20240702	113500	9557034000	270000	270500	270500	270000	19
572	20240702	113400	9551896000	270500	270500	270500	270000	138
573	20240702	113300	9514569500	271000	270500	271000	270500	31
574	20240702	113200	9506180000	270500	270500	271000	270500	8
575	20240702	113100	9504015500	270500	270500	270500	270500	344
576	20240702	113000	9410963500	271000	271000	271000	270500	164
577	20240702	112900	9366591000	270500	270500	271000	270500	226
578	20240702	112800	9305357500	270500	271000	271000	270500	34
579	20240702	112700	9296144500	271000	271000	271000	271000	125
580	20240702	112600	9262269500	270500	271000	271500	270500	949
581	20240702	112500	9005090500	271000	271000	271500	271000	40
582	20240702	112400	8994248000	271500	271500	271500	271000	10
583	20240702	112300	8991534000	271500	271000	271500	271000	151
584	20240702	112200	8950543500	271000	271500	271500	271000	112
585	20240702	112100	8920136000	271500	272000	272000	271500	112
586	20240702	112000	8889719000	271500	271500	272000	271500	77
587	20240702	111900	8868796000	271500	272000	272000	271500	35
588	20240702	111800	8859286500	271500	271500	271500	271500	43
589	20240702	111700	8847612000	271500	271500	272000	271500	108
590	20240702	111600	8818287500	271500	272000	272000	271500	78
591	20240702	111500	8797091500	272000	271500	272000	271500	24
592	20240702	111400	8790568500	272000	271500	272000	271500	115
593	20240702	111300	8759327000	271500	272000	272000	271500	263
594	20240702	111200	8687821500	272000	272000	272500	272000	42
595	20240702	111100	8676393500	272500	272000	272500	271500	155
596	20240702	111000	8634245500	272000	271500	272500	271500	80
597	20240702	110900	8612485000	271500	271500	272000	271500	148
598	20240702	110800	8572239500	271500	271500	271500	271500	40
599	20240702	110700	8561379500	272000	272000	272000	271500	75
600	20240702	110600	8540997500	272000	271500	272000	271500	42
601	20240702	110500	8529581000	271500	272000	272000	271500	133
602	20240702	110400	8493456500	272000	272000	272000	271500	379
603	20240702	110300	8390421000	272000	272000	272500	272000	65
604	20240702	110200	8372739000	272000	272000	272500	272000	32
605	20240702	110100	8364030500	272000	272000	272500	272000	26
606	20240702	110000	8356958000	272000	272500	272500	272000	41
607	20240702	105900	8345799000	272500	272000	272500	272000	27
608	20240702	105800	8338448000	272000	272000	272500	272000	40
609	20240702	105700	8327551500	272000	272000	272000	271500	84
610	20240702	105600	8304704000	272000	272000	272000	272000	30
611	20240702	105500	8296544000	271500	272000	272000	271500	116
612	20240702	105400	8264992500	272000	272000	272500	272000	52
613	20240702	105300	8250846500	272000	272000	272000	272000	23
614	20240702	105200	8244590500	272000	272500	272500	271500	229
615	20240702	105100	8182293000	272000	272500	272500	272000	68
616	20240702	105000	8163789500	272000	272500	272500	272000	30
617	20240702	104900	8155625000	272000	272000	272000	272000	320
618	20240702	104800	8068585000	272500	272000	272500	272000	68
619	20240702	104700	8050063500	272500	272000	272500	272000	16
620	20240702	104600	8045707500	272000	272500	272500	272000	215
621	20240702	104500	7987162000	273000	273000	273000	272500	32
622	20240702	104400	7978433000	273000	272500	273000	272000	254
623	20240702	104300	7909219500	272000	272500	272500	272000	52
624	20240702	104200	7895071000	272000	272000	272500	272000	72
625	20240702	104100	7875468000	272500	272000	272500	272000	39
626	20240702	104000	7864858000	272000	272000	272500	272000	87
627	20240702	103900	7841185500	272500	272000	272500	272000	47
628	20240702	103800	7828390500	272000	272000	272500	272000	28
629	20240702	103700	7820769000	272000	272000	272500	272000	162
630	20240702	103600	7776655500	272000	272500	272500	272000	33
631	20240702	103500	7767675500	272500	272000	272500	272000	64
632	20240702	103400	7750263000	272000	272500	273000	272000	184
633	20240702	103300	7700145500	273000	272500	273000	272500	143
634	20240702	103200	7661120000	273000	272500	273000	272000	308
635	20240702	103100	7577192000	272500	271500	272500	271500	129
636	20240702	103000	7542103500	271500	271500	272000	271500	51
637	20240702	102900	7528250000	272000	271500	272000	271000	138
638	20240702	102800	7490782500	271500	271500	272000	271000	153
639	20240702	102700	7449246500	271500	271500	272000	271500	42
640	20240702	102600	7437832500	272000	271500	272000	271500	74
641	20240702	102500	7417731500	272000	272000	272000	271500	42
642	20240702	102400	7406319000	272000	271500	272000	271500	32
643	20240702	102300	7397619000	272000	271500	272500	271500	122
644	20240702	102200	7364463500	271500	271500	272000	271500	42
645	20240702	102100	7353055000	272000	271500	272000	271000	131
646	20240702	102000	7317493500	272000	272000	272000	271500	114
647	20240702	101900	7286538000	271500	271500	272500	271500	109
648	20240702	101800	7256907500	272000	272000	272000	271500	47
649	20240702	101700	7244131500	272500	272000	272500	271500	63
650	20240702	101600	7226997500	272000	271500	272000	271500	131
651	20240702	101500	7191422000	271500	271500	272000	271000	61
652	20240702	101400	7174859000	271500	272000	272000	271500	57
653	20240702	101300	7159375000	272000	272000	272000	271500	58
654	20240702	101200	7143618000	272000	271500	272000	271500	127
655	20240702	101100	7109121000	272000	271500	272000	271500	54
656	20240702	101000	7094451000	272000	271500	272500	271500	116
657	20240702	100900	7062922500	271500	272500	272500	271500	70
658	20240702	100800	7043894000	272500	272500	272500	271500	74
659	20240702	100700	7023781500	272000	272500	272500	272000	73
660	20240702	100600	7003910000	273000	271500	273000	271000	310
661	20240702	100500	6919604000	271500	271500	271500	271000	68
662	20240702	100400	6901160000	271000	271500	271500	271000	82
663	20240702	100300	6878930000	271500	271000	271500	271000	40
664	20240702	100200	6868084000	271500	271000	271500	270500	54
665	20240702	100100	6853447500	271000	271500	271500	270500	72
666	20240702	100000	6833934500	271000	271500	271500	271000	25
667	20240702	095900	6827153500	271000	270500	271500	270500	35
668	20240702	095800	6817671000	270500	271000	271500	270500	73
669	20240702	095700	6797889000	271000	271000	271500	271000	104
670	20240702	095600	6769692500	271500	271500	271500	271000	30
671	20240702	095500	6761552500	272000	271500	272000	271500	100
672	20240702	095400	6734400500	271500	270500	271500	270500	52
673	20240702	095300	6720320000	270500	270500	271500	270000	192
674	20240702	095200	6668352500	271000	270000	271000	270000	257
675	20240702	095100	6598765500	270000	270000	270500	269500	229
676	20240702	095000	6536975500	270500	270000	271000	269500	973
677	20240702	094900	6274421500	270500	270000	270500	270000	217
678	20240702	094800	6215773500	270000	270000	270500	270000	169
679	20240702	094700	6170134500	270000	270000	270500	269500	283
680	20240702	094600	6093647000	270000	270500	270500	270000	344
681	20240702	094500	6000760000	270500	270000	271000	269500	1011
682	20240702	094400	5727654500	270000	270500	270500	270000	424
683	20240702	094300	5613088500	270500	270500	271000	270500	541
684	20240702	094200	5466744000	271000	271000	271000	270500	274
685	20240702	094100	5392540500	271000	270500	271000	270500	94
686	20240702	094000	5367112000	270500	270500	270500	270000	1746
687	20240702	093900	4895286000	270500	271500	272000	270500	984
688	20240702	093800	4628570500	272000	271000	272000	271000	123
689	20240702	093700	4595141000	271500	271000	272500	271000	424
690	20240702	093600	4480187000	271000	271500	271500	270500	1468
691	20240702	093500	4082193500	272000	272000	272000	271500	446
692	20240702	093400	3961102500	271500	272000	272000	271500	1078
693	20240702	093300	3668235500	272000	272500	273000	272000	556
694	20240702	093200	3516769500	272500	273000	273500	272500	517
695	20240702	093100	3375742500	273500	273000	273500	273000	16
696	20240702	093000	3371367000	273000	273500	273500	273000	51
697	20240702	092900	3357437000	273500	274000	274000	273500	93
698	20240702	092800	3331987000	273500	273500	273500	273000	383
699	20240702	092700	3227247500	273500	274500	274500	273500	433
700	20240702	092600	3108635500	274000	275000	275000	274000	432
701	20240702	092500	2990045500	275000	275000	275500	275000	58
702	20240702	092400	2974080000	275500	275500	276000	275000	360
703	20240702	092300	2874915500	275500	274500	275500	274500	336
704	20240702	092200	2782498500	274500	275000	275000	274000	743
705	20240702	092100	2578590000	275000	275500	275500	274500	303
706	20240702	092000	2495259500	275500	274500	275500	274500	509
707	20240702	091900	2355227500	274500	274000	274500	274000	204
708	20240702	091800	2299306500	274000	274500	274500	273500	229
709	20240702	091700	2236602500	274500	273500	274500	273500	136
710	20240702	091600	2199375500	273500	274500	274500	273500	635
711	20240702	091500	2025406500	274000	274000	274500	274000	275
712	20240702	091400	1949976500	274000	274500	274500	274000	127
713	20240702	091300	1915126500	274500	275000	275000	274500	337
714	20240702	091200	1822615500	275000	275500	275500	275000	200
715	20240702	091100	1767614000	275000	274500	275500	274500	343
716	20240702	091000	1673340500	274000	274000	274500	273500	183
717	20240702	090900	1623214500	274000	273000	274000	272500	265
718	20240702	090800	1550842500	273000	273000	273000	272500	467
719	20240702	090700	1423388500	273000	273500	273500	273000	157
720	20240702	090600	1380517500	273500	274000	274000	273500	465
721	20240702	090500	1253331000	274000	274000	274500	274000	275
722	20240702	090400	1177952500	274500	275000	275500	273500	569
723	20240702	090300	1021834000	275000	274000	275000	274000	427
724	20240702	090200	904504000	274500	272500	274500	272000	492
725	20240702	090100	770069500	272500	272000	272500	270500	393
726	20240702	090000	663472500	271500	271000	273000	270500	2424