KissMeData/259960/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	204900	16643126500	292000	292000	292000	292000	9227
3	20240729	204800	16643126500	292000	292000	292000	292000	0
4	20240729	204700	16643126500	292000	292000	292000	292000	0
5	20240729	204600	16643126500	292000	292000	292000	292000	0
6	20240729	204500	16643126500	292000	292000	292000	292000	0
7	20240729	204400	16643126500	292000	292000	292000	292000	0
8	20240729	204300	16643126500	292000	292000	292000	292000	0
9	20240729	204200	16643126500	292000	292000	292000	292000	0
10	20240729	204100	16643126500	292000	292000	292000	292000	0
11	20240729	204000	16643126500	292000	292000	292000	292000	0
12	20240729	203900	16643126500	292000	292000	292000	292000	0
13	20240729	203800	16643126500	292000	292000	292000	292000	0
14	20240729	203700	16643126500	292000	292000	292000	292000	0
15	20240729	203600	16643126500	292000	292000	292000	292000	0
16	20240729	203500	16643126500	292000	292000	292000	292000	0
17	20240729	203400	16643126500	292000	292000	292000	292000	0
18	20240729	203300	16643126500	292000	292000	292000	292000	0
19	20240729	203200	16643126500	292000	292000	292000	292000	0
20	20240729	203100	16643126500	292000	292000	292000	292000	0
21	20240729	203000	16643126500	292000	292000	292000	292000	0
22	20240729	202900	16643126500	292000	292000	292000	292000	0
23	20240729	202800	16643126500	292000	292000	292000	292000	0
24	20240729	202700	16643126500	292000	292000	292000	292000	0
25	20240729	202600	16643126500	292000	292000	292000	292000	0
26	20240729	202500	16643126500	292000	292000	292000	292000	0
27	20240729	202400	16643126500	292000	292000	292000	292000	0
28	20240729	202300	16643126500	292000	292000	292000	292000	0
29	20240729	202200	16643126500	292000	292000	292000	292000	0
30	20240729	202100	16643126500	292000	292000	292000	292000	0
31	20240729	202000	16643126500	292000	292000	292000	292000	0
32	20240729	201900	16643126500	292000	292000	292000	292000	9227
33	20240729	201800	16643126500	292000	292000	292000	292000	0
34	20240729	201700	16643126500	292000	292000	292000	292000	0
35	20240729	201600	16643126500	292000	292000	292000	292000	0
36	20240729	201500	16643126500	292000	292000	292000	292000	0
37	20240729	201400	16643126500	292000	292000	292000	292000	0
38	20240729	201300	16643126500	292000	292000	292000	292000	0
39	20240729	201200	16643126500	292000	292000	292000	292000	0
40	20240729	201100	16643126500	292000	292000	292000	292000	0
41	20240729	201000	16643126500	292000	292000	292000	292000	0
42	20240729	200900	16643126500	292000	292000	292000	292000	0
43	20240729	200800	16643126500	292000	292000	292000	292000	0
44	20240729	200700	16643126500	292000	292000	292000	292000	0
45	20240729	200600	16643126500	292000	292000	292000	292000	0
46	20240729	200500	16643126500	292000	292000	292000	292000	0
47	20240729	200400	16643126500	292000	292000	292000	292000	0
48	20240729	200300	16643126500	292000	292000	292000	292000	0
49	20240729	200200	16643126500	292000	292000	292000	292000	0
50	20240729	200100	16643126500	292000	292000	292000	292000	0
51	20240729	200000	16643126500	292000	292000	292000	292000	0
52	20240729	195900	16643126500	292000	292000	292000	292000	0
53	20240729	195800	16643126500	292000	292000	292000	292000	0
54	20240729	195700	16643126500	292000	292000	292000	292000	0
55	20240729	195600	16643126500	292000	292000	292000	292000	0
56	20240729	195500	16643126500	292000	292000	292000	292000	0
57	20240729	195400	16643126500	292000	292000	292000	292000	0
58	20240729	195300	16643126500	292000	292000	292000	292000	0
59	20240729	195200	16643126500	292000	292000	292000	292000	0
60	20240729	195100	16643126500	292000	292000	292000	292000	0
61	20240729	195000	16643126500	292000	292000	292000	292000	0
62	20240729	194900	16643126500	292000	292000	292000	292000	9227
63	20240729	194800	16643126500	292000	292000	292000	292000	0
64	20240729	194700	16643126500	292000	292000	292000	292000	0
65	20240729	194600	16643126500	292000	292000	292000	292000	0
66	20240729	194500	16643126500	292000	292000	292000	292000	0
67	20240729	194400	16643126500	292000	292000	292000	292000	0
68	20240729	194300	16643126500	292000	292000	292000	292000	0
69	20240729	194200	16643126500	292000	292000	292000	292000	0
70	20240729	194100	16643126500	292000	292000	292000	292000	0
71	20240729	194000	16643126500	292000	292000	292000	292000	0
72	20240729	193900	16643126500	292000	292000	292000	292000	0
73	20240729	193800	16643126500	292000	292000	292000	292000	0
74	20240729	193700	16643126500	292000	292000	292000	292000	0
75	20240729	193600	16643126500	292000	292000	292000	292000	0
76	20240729	193500	16643126500	292000	292000	292000	292000	0
77	20240729	193400	16643126500	292000	292000	292000	292000	0
78	20240729	193300	16643126500	292000	292000	292000	292000	0
79	20240729	193200	16643126500	292000	292000	292000	292000	0
80	20240729	193100	16643126500	292000	292000	292000	292000	0
81	20240729	193000	16643126500	292000	292000	292000	292000	0
82	20240729	192900	16643126500	292000	292000	292000	292000	0
83	20240729	192800	16643126500	292000	292000	292000	292000	0
84	20240729	192700	16643126500	292000	292000	292000	292000	0
85	20240729	192600	16643126500	292000	292000	292000	292000	0
86	20240729	192500	16643126500	292000	292000	292000	292000	0
87	20240729	192400	16643126500	292000	292000	292000	292000	0
88	20240729	192300	16643126500	292000	292000	292000	292000	0
89	20240729	192200	16643126500	292000	292000	292000	292000	0
90	20240729	192100	16643126500	292000	292000	292000	292000	0
91	20240729	192000	16643126500	292000	292000	292000	292000	0
92	20240729	191900	16643126500	292000	292000	292000	292000	9227
93	20240729	191800	16643126500	292000	292000	292000	292000	0
94	20240729	191700	16643126500	292000	292000	292000	292000	0
95	20240729	191600	16643126500	292000	292000	292000	292000	0
96	20240729	191500	16643126500	292000	292000	292000	292000	0
97	20240729	191400	16643126500	292000	292000	292000	292000	0
98	20240729	191300	16643126500	292000	292000	292000	292000	0
99	20240729	191200	16643126500	292000	292000	292000	292000	0
100	20240729	191100	16643126500	292000	292000	292000	292000	0
101	20240729	191000	16643126500	292000	292000	292000	292000	0
102	20240729	190900	16643126500	292000	292000	292000	292000	0
103	20240729	190800	16643126500	292000	292000	292000	292000	0
104	20240729	190700	16643126500	292000	292000	292000	292000	0
105	20240729	190600	16643126500	292000	292000	292000	292000	0
106	20240729	190500	16643126500	292000	292000	292000	292000	0
107	20240729	190400	16643126500	292000	292000	292000	292000	0
108	20240729	190300	16643126500	292000	292000	292000	292000	0
109	20240729	190200	16643126500	292000	292000	292000	292000	0
110	20240729	190100	16643126500	292000	292000	292000	292000	0
111	20240729	190000	16643126500	292000	292000	292000	292000	0
112	20240729	185900	16643126500	292000	292000	292000	292000	0
113	20240729	185800	16643126500	292000	292000	292000	292000	0
114	20240729	185700	16643126500	292000	292000	292000	292000	0
115	20240729	185600	16643126500	292000	292000	292000	292000	0
116	20240729	185500	16643126500	292000	292000	292000	292000	0
117	20240729	185400	16643126500	292000	292000	292000	292000	0
118	20240729	185300	16643126500	292000	292000	292000	292000	0
119	20240729	185200	16643126500	292000	292000	292000	292000	0
120	20240729	185100	16643126500	292000	292000	292000	292000	0
121	20240729	185000	16643126500	292000	292000	292000	292000	0
122	20240729	184900	16643126500	292000	292000	292000	292000	9227
123	20240729	184800	16643126500	292000	292000	292000	292000	0
124	20240729	184700	16643126500	292000	292000	292000	292000	0
125	20240729	184600	16643126500	292000	292000	292000	292000	0
126	20240729	184500	16643126500	292000	292000	292000	292000	0
127	20240729	184400	16643126500	292000	292000	292000	292000	0
128	20240729	184300	16643126500	292000	292000	292000	292000	0
129	20240729	184200	16643126500	292000	292000	292000	292000	0
130	20240729	184100	16643126500	292000	292000	292000	292000	0
131	20240729	184000	16643126500	292000	292000	292000	292000	0
132	20240729	183900	16643126500	292000	292000	292000	292000	0
133	20240729	183800	16643126500	292000	292000	292000	292000	0
134	20240729	183700	16643126500	292000	292000	292000	292000	0
135	20240729	183600	16643126500	292000	292000	292000	292000	0
136	20240729	183500	16643126500	292000	292000	292000	292000	0
137	20240729	183400	16643126500	292000	292000	292000	292000	0
138	20240729	183300	16643126500	292000	292000	292000	292000	0
139	20240729	183200	16643126500	292000	292000	292000	292000	0
140	20240729	183100	16643126500	292000	292000	292000	292000	0
141	20240729	183000	16643126500	292000	292000	292000	292000	0
142	20240729	182900	16643126500	292000	292000	292000	292000	0
143	20240729	182800	16643126500	292000	292000	292000	292000	0
144	20240729	182700	16643126500	292000	292000	292000	292000	0
145	20240729	182600	16643126500	292000	292000	292000	292000	0
146	20240729	182500	16643126500	292000	292000	292000	292000	0
147	20240729	182400	16643126500	292000	292000	292000	292000	0
148	20240729	182300	16643126500	292000	292000	292000	292000	0
149	20240729	182200	16643126500	292000	292000	292000	292000	0
150	20240729	182100	16643126500	292000	292000	292000	292000	0
151	20240729	182000	16643126500	292000	292000	292000	292000	0
152	20240729	181900	16643126500	292000	292000	292000	292000	9227
153	20240729	181800	16643126500	292000	292000	292000	292000	0
154	20240729	181700	16643126500	292000	292000	292000	292000	0
155	20240729	181600	16643126500	292000	292000	292000	292000	0
156	20240729	181500	16643126500	292000	292000	292000	292000	0
157	20240729	181400	16643126500	292000	292000	292000	292000	0
158	20240729	181300	16643126500	292000	292000	292000	292000	0
159	20240729	181200	16643126500	292000	292000	292000	292000	0
160	20240729	181100	16643126500	292000	292000	292000	292000	0
161	20240729	181000	16643126500	292000	292000	292000	292000	0
162	20240729	180900	16643126500	292000	292000	292000	292000	0
163	20240729	180800	16643126500	292000	292000	292000	292000	0
164	20240729	180700	16643126500	292000	292000	292000	292000	0
165	20240729	180600	16643126500	292000	292000	292000	292000	0
166	20240729	180500	16643126500	292000	292000	292000	292000	0
167	20240729	180400	16643126500	292000	292000	292000	292000	0
168	20240729	180300	16643126500	292000	292000	292000	292000	0
169	20240729	180200	16643126500	292000	292000	292000	292000	0
170	20240729	180100	16643126500	292000	292000	292000	292000	0
171	20240729	180000	16643126500	292000	292000	292000	292000	0
172	20240729	175900	16643126500	292000	292000	292000	292000	0
173	20240729	175800	16643126500	292000	292000	292000	292000	0
174	20240729	175700	16643126500	292000	292000	292000	292000	0
175	20240729	175600	16643126500	292000	292000	292000	292000	0
176	20240729	175500	16643126500	292000	292000	292000	292000	0
177	20240729	175400	16643126500	292000	292000	292000	292000	0
178	20240729	175300	16643126500	292000	292000	292000	292000	0
179	20240729	175200	16643126500	292000	292000	292000	292000	0
180	20240729	175100	16643126500	292000	292000	292000	292000	0
181	20240729	175000	16643126500	292000	292000	292000	292000	0
182	20240729	174900	16643126500	292000	292000	292000	292000	9227
183	20240729	174800	16643126500	292000	292000	292000	292000	0
184	20240729	174700	16643126500	292000	292000	292000	292000	0
185	20240729	174600	16643126500	292000	292000	292000	292000	0
186	20240729	174500	16643126500	292000	292000	292000	292000	0
187	20240729	174400	16643126500	292000	292000	292000	292000	0
188	20240729	174300	16643126500	292000	292000	292000	292000	0
189	20240729	174200	16643126500	292000	292000	292000	292000	0
190	20240729	174100	16643126500	292000	292000	292000	292000	0
191	20240729	174000	16643126500	292000	292000	292000	292000	0
192	20240729	173900	16643126500	292000	292000	292000	292000	0
193	20240729	173800	16643126500	292000	292000	292000	292000	0
194	20240729	173700	16643126500	292000	292000	292000	292000	0
195	20240729	173600	16643126500	292000	292000	292000	292000	0
196	20240729	173500	16643126500	292000	292000	292000	292000	0
197	20240729	173400	16643126500	292000	292000	292000	292000	0
198	20240729	173300	16643126500	292000	292000	292000	292000	0
199	20240729	173200	16643126500	292000	292000	292000	292000	0
200	20240729	173100	16643126500	292000	292000	292000	292000	0
201	20240729	173000	16643126500	292000	292000	292000	292000	0
202	20240729	172900	16643126500	292000	292000	292000	292000	0
203	20240729	172800	16643126500	292000	292000	292000	292000	0
204	20240729	172700	16643126500	292000	292000	292000	292000	0
205	20240729	172600	16643126500	292000	292000	292000	292000	0
206	20240729	172500	16643126500	292000	292000	292000	292000	0
207	20240729	172400	16643126500	292000	292000	292000	292000	0
208	20240729	172300	16643126500	292000	292000	292000	292000	0
209	20240729	172200	16643126500	292000	292000	292000	292000	0
210	20240729	172100	16643126500	292000	292000	292000	292000	0
211	20240729	172000	16643126500	292000	292000	292000	292000	0
212	20240729	171900	16643126500	292000	292000	292000	292000	9227
213	20240729	171800	16643126500	292000	292000	292000	292000	0
214	20240729	171700	16643126500	292000	292000	292000	292000	0
215	20240729	171600	16643126500	292000	292000	292000	292000	0
216	20240729	171500	16643126500	292000	292000	292000	292000	0
217	20240729	171400	16643126500	292000	292000	292000	292000	0
218	20240729	171300	16643126500	292000	292000	292000	292000	0
219	20240729	171200	16643126500	292000	292000	292000	292000	0
220	20240729	171100	16643126500	292000	292000	292000	292000	0
221	20240729	171000	16643126500	292000	292000	292000	292000	0
222	20240729	170900	16643126500	292000	292000	292000	292000	0
223	20240729	170800	16643126500	292000	292000	292000	292000	0
224	20240729	170700	16643126500	292000	292000	292000	292000	0
225	20240729	170600	16643126500	292000	292000	292000	292000	0
226	20240729	170500	16643126500	292000	292000	292000	292000	0
227	20240729	170400	16643126500	292000	292000	292000	292000	0
228	20240729	170300	16643126500	292000	292000	292000	292000	0
229	20240729	170200	16643126500	292000	292000	292000	292000	0
230	20240729	170100	16643126500	292000	292000	292000	292000	0
231	20240729	170000	16643126500	292000	292000	292000	292000	0
232	20240729	165900	16643126500	292000	292000	292000	292000	0
233	20240729	165800	16643126500	292000	292000	292000	292000	0
234	20240729	165700	16643126500	292000	292000	292000	292000	0
235	20240729	165600	16643126500	292000	292000	292000	292000	0
236	20240729	165500	16643126500	292000	292000	292000	292000	0
237	20240729	165400	16643126500	292000	292000	292000	292000	0
238	20240729	165300	16643126500	292000	292000	292000	292000	0
239	20240729	165200	16643126500	292000	292000	292000	292000	0
240	20240729	165100	16643126500	292000	292000	292000	292000	0
241	20240729	165000	16643126500	292000	292000	292000	292000	0
242	20240729	164900	16643126500	292000	292000	292000	292000	9227
243	20240729	164800	16643126500	292000	292000	292000	292000	0
244	20240729	164700	16643126500	292000	292000	292000	292000	0
245	20240729	164600	16643126500	292000	292000	292000	292000	0
246	20240729	164500	16643126500	292000	292000	292000	292000	0
247	20240729	164400	16643126500	292000	292000	292000	292000	0
248	20240729	164300	16643126500	292000	292000	292000	292000	0
249	20240729	164200	16643126500	292000	292000	292000	292000	0
250	20240729	164100	16643126500	292000	292000	292000	292000	0
251	20240729	164000	16643126500	292000	292000	292000	292000	0
252	20240729	163900	16643126500	292000	292000	292000	292000	0
253	20240729	163800	16643126500	292000	292000	292000	292000	0
254	20240729	163700	16643126500	292000	292000	292000	292000	0
255	20240729	163600	16643126500	292000	292000	292000	292000	0
256	20240729	163500	16643126500	292000	292000	292000	292000	0
257	20240729	163400	16643126500	292000	292000	292000	292000	0
258	20240729	163300	16643126500	292000	292000	292000	292000	0
259	20240729	163200	16643126500	292000	292000	292000	292000	0
260	20240729	163100	16643126500	292000	292000	292000	292000	0
261	20240729	163000	16643126500	292000	292000	292000	292000	0
262	20240729	162900	16643126500	292000	292000	292000	292000	0
263	20240729	162800	16643126500	292000	292000	292000	292000	0
264	20240729	162700	16643126500	292000	292000	292000	292000	0
265	20240729	162600	16643126500	292000	292000	292000	292000	0
266	20240729	162500	16643126500	292000	292000	292000	292000	0
267	20240729	162400	16643126500	292000	292000	292000	292000	0
268	20240729	162300	16643126500	292000	292000	292000	292000	0
269	20240729	162200	16643126500	292000	292000	292000	292000	0
270	20240729	162100	16643126500	292000	292000	292000	292000	0
271	20240729	162000	16643126500	292000	292000	292000	292000	0
272	20240729	161900	16643126500	292000	292000	292000	292000	9227
273	20240729	161800	16643126500	292000	292000	292000	292000	0
274	20240729	161700	16643126500	292000	292000	292000	292000	0
275	20240729	161600	16643126500	292000	292000	292000	292000	0
276	20240729	161500	16643126500	292000	292000	292000	292000	0
277	20240729	161400	16643126500	292000	292000	292000	292000	0
278	20240729	161300	16643126500	292000	292000	292000	292000	0
279	20240729	161200	16643126500	292000	292000	292000	292000	0
280	20240729	161100	16643126500	292000	292000	292000	292000	0
281	20240729	161000	16643126500	292000	292000	292000	292000	0
282	20240729	160900	16643126500	292000	292000	292000	292000	0
283	20240729	160800	16643126500	292000	292000	292000	292000	0
284	20240729	160700	16643126500	292000	292000	292000	292000	0
285	20240729	160600	16643126500	292000	292000	292000	292000	0
286	20240729	160500	16643126500	292000	292000	292000	292000	0
287	20240729	160400	16643126500	292000	292000	292000	292000	0
288	20240729	160300	16643126500	292000	292000	292000	292000	0
289	20240729	160200	16643126500	292000	292000	292000	292000	0
290	20240729	160100	16643126500	292000	292000	292000	292000	0
291	20240729	160000	16643126500	292000	292000	292000	292000	0
292	20240729	155900	16643126500	292000	292000	292000	292000	0
293	20240729	155800	16643126500	292000	292000	292000	292000	0
294	20240729	155700	16643126500	292000	292000	292000	292000	0
295	20240729	155600	16643126500	292000	292000	292000	292000	0
296	20240729	155500	16643126500	292000	292000	292000	292000	0
297	20240729	155400	16643126500	292000	292000	292000	292000	0
298	20240729	155300	16643126500	292000	292000	292000	292000	0
299	20240729	155200	16643126500	292000	292000	292000	292000	0
300	20240729	155100	16643126500	292000	292000	292000	292000	0
301	20240729	155000	16643126500	292000	292000	292000	292000	0
302	20240729	154900	16643126500	292000	292000	292000	292000	9227
303	20240729	154800	16643126500	292000	292000	292000	292000	0
304	20240729	154700	16643126500	292000	292000	292000	292000	0
305	20240729	154600	16643126500	292000	292000	292000	292000	0
306	20240729	154500	16643126500	292000	292000	292000	292000	0
307	20240729	154400	16643126500	292000	292000	292000	292000	0
308	20240729	154300	16643126500	292000	292000	292000	292000	0
309	20240729	154200	16643126500	292000	292000	292000	292000	0
310	20240729	154100	16643126500	292000	292000	292000	292000	0
311	20240729	154000	16643126500	292000	292000	292000	292000	0
312	20240729	153900	16643126500	292000	292000	292000	292000	0
313	20240729	153800	16643126500	292000	292000	292000	292000	0
314	20240729	153700	16643126500	292000	292000	292000	292000	0
315	20240729	153600	16643126500	292000	292000	292000	292000	0
316	20240729	153500	16643126500	292000	292000	292000	292000	0
317	20240729	153400	16643126500	292000	292000	292000	292000	0
318	20240729	153300	16643126500	292000	292000	292000	292000	0
319	20240729	153200	16643126500	292000	292000	292000	292000	0
320	20240729	153100	16643126500	292000	292000	292000	292000	0
321	20240729	153000	16643126500	292000	292000	292000	292000	9227
322	20240729	152900	13948842500	292500	292500	292500	292500	0
323	20240729	152800	13948842500	292500	292500	292500	292500	0
324	20240729	152700	13948842500	292500	292500	292500	292500	0
325	20240729	152600	13948842500	292500	292500	292500	292500	0
326	20240729	152500	13948842500	292500	292500	292500	292500	0
327	20240729	152400	13948842500	292500	292500	292500	292500	0
328	20240729	152300	13948842500	292500	292500	292500	292500	0
329	20240729	152200	13948842500	292500	292500	292500	292500	0
330	20240729	152100	13948842500	292500	292500	292500	292500	0
331	20240729	152000	13948842500	292500	292500	292500	292500	0
332	20240729	151900	13948842500	292500	292000	292500	292000	234
333	20240729	151800	13880434000	292000	292000	292500	292000	104
334	20240729	151700	13850031000	292000	292500	292500	292000	101
335	20240729	151600	13820502500	292000	292000	292500	292000	45
336	20240729	151500	13807346000	292000	292500	293000	292000	152
337	20240729	151400	13762889500	293000	293000	293000	292500	143
338	20240729	151300	13721036000	293000	292500	293000	292500	66
339	20240729	151200	13701708500	292500	292500	293000	292500	188
340	20240729	151100	13646697000	292500	292500	293000	292500	71
341	20240729	151000	13625919500	292500	292500	293000	292500	247
342	20240729	150900	13553657500	293000	292500	293000	292500	49
343	20240729	150800	13539318500	293000	293500	293500	292500	879
344	20240729	150700	13281850500	293000	293500	293500	293000	98
345	20240729	150600	13253110000	293000	293000	293500	293000	77
346	20240729	150500	13230522500	293000	293500	293500	293000	128
347	20240729	150400	13192982000	293500	293500	293500	293000	57
348	20240729	150300	13176260500	293500	293500	293500	293000	293
349	20240729	150200	13090270500	293500	293500	293500	293000	67
350	20240729	150100	13070624000	293000	293500	293500	293000	250
351	20240729	150000	12997264500	293500	293000	293500	293000	101
352	20240729	145900	12967654000	293000	293000	293500	293000	52
353	20240729	145800	12952406500	293500	293000	293500	293000	443
354	20240729	145700	12822542000	293500	293000	293500	293000	63
355	20240729	145600	12804075500	293500	293500	293500	293000	453
356	20240729	145500	12671142500	293500	293000	293500	292500	1427
357	20240729	145400	12253074000	293000	292000	293000	291500	3278
358	20240729	145300	11294910500	291500	292000	292000	291500	23
359	20240729	145200	11288198500	291500	291500	292000	291500	33
360	20240729	145100	11278569500	292000	291500	292000	291500	51
361	20240729	145000	11263695500	292000	292000	292000	291500	164
362	20240729	144900	11215867000	291500	292000	292000	291500	93
363	20240729	144800	11188752500	291500	292000	292000	291500	39
364	20240729	144700	11177379000	291500	291500	292000	291500	84
365	20240729	144600	11152888500	291500	292000	292000	291500	271
366	20240729	144500	11073878000	291500	291500	292000	291500	463
367	20240729	144400	10938896500	291500	292000	292000	291500	47
368	20240729	144300	10925177500	291500	292000	292000	291500	38
369	20240729	144200	10914085500	292000	291500	292000	291500	79
370	20240729	144100	10891034500	291500	292000	292000	291500	164
371	20240729	144000	10843205500	292000	292000	292000	291500	50
372	20240729	143900	10828610000	291500	291500	292000	291500	42
373	20240729	143800	10816361500	291500	291500	292000	291500	36
374	20240729	143700	10805858500	292000	291500	292000	291500	82
375	20240729	143600	10781945500	292000	292000	292000	291500	33
376	20240729	143500	10772322500	292000	292000	292000	291500	49
377	20240729	143400	10758025000	291500	292000	292000	291500	63
378	20240729	143300	10739639500	292000	291500	292000	291500	285
379	20240729	143200	10656537000	291500	292000	292000	291500	57
380	20240729	143100	10639917500	291500	291500	292000	291500	37
381	20240729	143000	10629123500	292000	291500	292000	291500	105
382	20240729	142900	10598500500	291500	291500	292000	291500	82
383	20240729	142800	10574593500	292000	292000	292000	291500	40
384	20240729	142700	10562929500	292000	291500	292000	291500	53
385	20240729	142600	10547474500	291500	292000	292000	291500	44
386	20240729	142500	10534639500	292000	291500	292000	291500	11
387	20240729	142400	10531430000	291500	291500	292000	291500	57
388	20240729	142300	10514805000	292000	292000	292000	291500	31
389	20240729	142200	10505760000	292000	291500	292000	291500	37
390	20240729	142100	10494964500	292000	291500	292000	291500	33
391	20240729	142000	10485337500	291500	291500	292000	291500	47
392	20240729	141900	10471628000	291500	292000	292000	291500	19
393	20240729	141800	10466081000	292000	292000	292000	291500	64
394	20240729	141700	10447412000	291500	291500	292000	291500	26
395	20240729	141600	10439826000	291500	291500	292000	291500	51
396	20240729	141500	10424948000	291500	292000	292000	291500	30
397	20240729	141400	10416198500	291500	291500	292000	291500	15
398	20240729	141300	10411825000	291500	292000	292000	291500	39
399	20240729	141200	10400446000	291500	291500	292000	291500	113
400	20240729	141100	10367501000	292000	291500	292000	291500	41
401	20240729	141000	10355536500	292000	291500	292000	291500	466
402	20240729	140900	10219480000	292000	291500	292000	291500	36
403	20240729	140800	10208975000	291500	292000	292000	291500	53
404	20240729	140700	10193513500	292000	292000	292000	291500	24
405	20240729	140600	10186510500	291500	291500	292000	291500	22
406	20240729	140500	10180097000	292000	291500	292000	291500	10
407	20240729	140400	10177177500	292000	291500	292000	291500	13
408	20240729	140300	10173384500	291500	291500	292000	291500	43
409	20240729	140200	10160839000	292000	291500	292000	291500	139
410	20240729	140100	10120303500	291500	291500	291500	291000	233
411	20240729	140000	10052386000	291000	291000	291500	291000	42
412	20240729	135900	10040159500	291500	291000	291500	291000	25
413	20240729	135800	10032883000	291500	291000	291500	291000	29
414	20240729	135700	10024434500	291000	291500	291500	291000	31
415	20240729	135600	10015410500	291000	291000	291500	291000	24
416	20240729	135500	10008423000	291000	291500	291500	291000	41
417	20240729	135400	9996486500	291000	291000	291500	291000	45
418	20240729	135300	9983384500	291000	291000	291500	291000	25
419	20240729	135200	9976106500	291500	291500	291500	291000	26
420	20240729	135100	9968534500	291500	291500	291500	291000	221
421	20240729	135000	9904196500	291500	291500	291500	291000	52
422	20240729	134900	9889062000	291500	291000	291500	291000	234
423	20240729	134800	9820961500	291500	291000	291500	291000	27
424	20240729	134700	9813102500	291500	291000	291500	291000	30
425	20240729	134600	9804362500	291500	291500	291500	291000	34
426	20240729	134500	9794457000	291000	291000	291500	291000	42
427	20240729	134400	9782230000	291000	291500	291500	291000	41
428	20240729	134300	9770279500	291500	291500	292000	291000	584
429	20240729	134200	9600039000	292000	291500	292000	291500	34
430	20240729	134100	9590125000	292000	291500	292000	291500	13
431	20240729	134000	9586330500	292000	292000	292000	291500	41
432	20240729	133900	9574370000	292000	291500	292000	291500	233
433	20240729	133800	9506444000	291500	292000	292000	291500	23
434	20240729	133700	9499734000	292000	291500	292000	291500	15
435	20240729	133600	9495358000	291500	292000	292000	291500	53
436	20240729	133500	9479890000	292000	291500	292000	291500	32
437	20240729	133400	9470561000	292000	291500	292000	291500	31
438	20240729	133300	9461517000	291500	291500	292000	291500	29
439	20240729	133200	9453061000	291500	291500	292000	291500	35
440	20240729	133100	9442853500	291500	292000	292000	291500	15
441	20240729	133000	9438477000	291500	291500	292000	291500	55
442	20240729	132900	9422440000	292000	292500	292500	291500	188
443	20240729	132800	9367530000	292500	292000	292500	292000	133
444	20240729	132700	9328689500	292500	292500	292500	292000	210
445	20240729	132600	9267365000	292500	292500	292500	292000	11
446	20240729	132500	9264149000	292500	292500	292500	292000	51
447	20240729	132400	9249240000	292500	292500	292500	292000	28
448	20240729	132300	9241059500	292500	292000	292500	292000	39
449	20240729	132200	9229660000	292500	292500	292500	292000	29
450	20240729	132100	9221185500	292000	292500	292500	292000	38
451	20240729	132000	9210080000	292500	293000	293000	292500	138
452	20240729	131900	9169710500	292500	292000	293000	292000	913
453	20240729	131800	8902649500	292500	292500	292500	292000	55
454	20240729	131700	8886581000	292500	292500	292500	292000	27
455	20240729	131600	8878684500	292500	292500	292500	292000	20
456	20240729	131500	8872836000	292500	292500	292500	292000	144
457	20240729	131400	8830722500	292500	291500	292500	291500	1118
458	20240729	131300	8504186500	292000	291500	292000	291500	58
459	20240729	131200	8487260000	291500	291500	292000	291000	448
460	20240729	131100	8356684000	291500	291000	291500	290500	1175
461	20240729	131000	8014691500	290500	290500	291000	290500	74
462	20240729	130900	7993175500	291000	291000	291000	290500	36
463	20240729	130800	7982705500	291000	290500	291000	290500	55
464	20240729	130700	7966708500	290500	290500	291000	290500	37
465	20240729	130600	7955951000	290500	291000	291000	290500	37
466	20240729	130500	7945195000	290500	291000	291000	290500	40
467	20240729	130400	7933558500	290500	291000	291000	290500	40
468	20240729	130300	7921927000	291000	290500	291000	290500	53
469	20240729	130200	7906514000	291000	290500	291000	290500	17
470	20240729	130100	7901568500	290500	291000	291000	290500	30
471	20240729	130000	7892844000	290500	291000	291000	290500	35
472	20240729	125900	7882674500	291000	291000	291000	290500	23
473	20240729	125800	7875987500	290500	291000	291000	290500	6
474	20240729	125700	7874242500	291000	291000	291000	290500	38
475	20240729	125600	7863197500	290500	290000	290500	290000	268
476	20240729	125500	7785356000	290500	290000	290500	290000	26
477	20240729	125400	7777807000	290500	290500	290500	290000	31
478	20240729	125300	7768813000	290500	290500	290500	290000	117
479	20240729	125200	7734825000	291000	290500	291000	290500	18
480	20240729	125100	7729594000	291000	290500	291000	290500	125
481	20240729	125000	7693267000	290500	291500	291500	290500	59
482	20240729	124900	7676095000	291000	291500	291500	291000	114
483	20240729	124800	7642917500	291500	291500	291500	291000	47
484	20240729	124700	7629235000	291500	291000	291500	291000	6
485	20240729	124600	7627487000	291000	291000	291500	291000	24
486	20240729	124500	7620497000	291000	291500	291500	291000	87
487	20240729	124400	7595175500	291000	291500	291500	291000	25
488	20240729	124300	7587895500	291000	291500	291500	291000	22
489	20240729	124200	7581491500	291000	291000	291500	291000	43
490	20240729	124100	7568972500	291000	291000	291500	291000	10
491	20240729	124000	7566061500	291500	291500	291500	291000	14
492	20240729	123900	7561982500	291500	291500	291500	291000	59
493	20240729	123800	7544802000	291500	291500	291500	291000	20
494	20240729	123700	7538974500	291000	291000	291500	291000	63
495	20240729	123600	7520633000	291000	291000	291500	291000	30
496	20240729	123500	7511899500	291500	292000	292000	291000	495
497	20240729	123400	7367601000	292000	292000	292000	292000	5
498	20240729	123300	7366141000	291500	291500	292000	291500	39
499	20240729	123200	7354762500	292000	292000	292000	291500	1486
500	20240729	123100	6920863000	291500	291000	291500	291000	1764
501	20240729	123000	6406868000	291000	290500	291000	290500	251
502	20240729	122900	6333838500	290500	289500	291000	289500	1804
503	20240729	122800	5810211500	290000	289500	290000	289500	58
504	20240729	122700	5793399500	290000	290000	290000	289500	41
505	20240729	122600	5781518500	290000	290000	290000	289500	17
506	20240729	122500	5776592000	289500	289500	290000	289500	22
507	20240729	122400	5770221000	289500	289500	290000	289500	40
508	20240729	122300	5758635500	290000	289500	290000	289500	26
509	20240729	122200	5751105500	289500	289500	289500	289000	58
510	20240729	122100	5734315500	289500	289500	290000	289500	27
511	20240729	122000	5726494500	289500	290000	290000	289500	20
512	20240729	121900	5720700000	289500	290000	290000	289500	29
513	20240729	121800	5712302500	289500	289500	290000	289500	50
514	20240729	121700	5697822000	289500	289500	290000	289500	81
515	20240729	121600	5674358000	290000	289500	290000	289500	21
516	20240729	121500	5668274000	290000	289500	290000	289500	23
517	20240729	121400	5661612000	290000	289500	290000	289500	13
518	20240729	121300	5657842500	289500	290000	290000	289500	27
519	20240729	121200	5650021500	290000	289500	290000	289500	34
520	20240729	121100	5640173500	290000	289500	290000	289500	23
521	20240729	121000	5633508500	289500	289500	290000	289500	37
522	20240729	120900	5622785500	290000	289500	290000	289000	163
523	20240729	120800	5575598000	289500	289000	289500	289000	110
524	20240729	120700	5543806500	289500	289500	289500	289000	32
525	20240729	120600	5534551500	289500	289000	289500	289000	45
526	20240729	120500	5521544000	289500	289000	289500	289000	32
527	20240729	120400	5512291000	289500	289000	289500	289000	18
528	20240729	120300	5507087000	289500	289000	289500	289000	53
529	20240729	120200	5491760000	289000	289500	289500	289000	29
530	20240729	120100	5483372500	289500	289500	289500	289000	47
531	20240729	120000	5469787000	289000	289500	289500	289000	54
532	20240729	115900	5454171500	289500	289000	289500	289000	63
533	20240729	115800	5435958000	289500	289500	289500	289000	50
534	20240729	115700	5421489500	289000	289000	289500	289000	38
535	20240729	115600	5410504000	289500	289500	289500	289000	29
536	20240729	115500	5402114500	289500	289000	289500	289000	24
537	20240729	115400	5395176500	289500	289000	289500	289000	38
538	20240729	115300	5384189500	289000	289000	289500	289000	13
539	20240729	115200	5380431000	289000	289500	289500	289000	15
540	20240729	115100	5376090000	289500	289000	289500	289000	18
541	20240729	115000	5370884500	289000	289000	289500	289000	28
542	20240729	114900	5362787000	289000	289000	289500	289000	12
543	20240729	114800	5359316000	289500	289500	289500	289000	14
544	20240729	114700	5355265000	289000	289500	289500	289000	28
545	20240729	114600	5347167500	289500	289500	289500	289000	21
546	20240729	114500	5341092000	289500	289000	289500	289000	20
547	20240729	114400	5335306000	289000	289000	289500	289000	31
548	20240729	114300	5326344500	289500	289500	289500	289000	20
549	20240729	114200	5320555000	289500	289000	289500	289000	29
550	20240729	114100	5312169500	289000	289500	289500	289000	29
551	20240729	114000	5303784500	289500	289500	289500	289000	9
552	20240729	113900	5301180000	289000	289500	289500	289000	14
553	20240729	113800	5297130000	289500	289000	289500	289000	44
554	20240729	113700	5284408500	289000	289000	289500	289000	32
555	20240729	113600	5275151000	289000	289500	289500	289000	32
556	20240729	113500	5265891500	289500	289500	289500	289000	58
557	20240729	113400	5249117000	289500	289500	289500	289000	90
558	20240729	113300	5223063500	289000	289000	289500	289000	29
559	20240729	113200	5214671500	289000	289000	289500	289000	77
560	20240729	113100	5192408500	289000	289500	289500	289000	24
561	20240729	113000	5185463000	289500	289500	289500	289000	19
562	20240729	112900	5179964000	289000	289000	289500	289000	42
563	20240729	112800	5167819000	289000	289000	289500	289000	22
564	20240729	112700	5161452000	289000	289500	289500	289000	8
565	20240729	112600	5159138000	289000	289000	289500	289000	30
566	20240729	112500	5150462500	289500	289500	289500	289000	14
567	20240729	112400	5146412000	289000	289000	289500	289000	27
568	20240729	112300	5138599500	289500	289000	289500	289000	70
569	20240729	112200	5118359500	289000	289000	289000	289000	6
570	20240729	112100	5116625500	289500	289500	289500	289000	12
571	20240729	112000	5113154500	289000	289500	289500	289000	14
572	20240729	111900	5109107500	289500	289000	289500	289000	10
573	20240729	111800	5106216000	289000	289500	289500	289000	19
574	20240729	111700	5100722500	289000	288500	289000	288500	26
575	20240729	111600	5093216500	289000	288500	289000	288000	368
576	20240729	111500	4986970000	289000	288500	289000	288500	69
577	20240729	111400	4967062000	288500	288500	289000	288500	81
578	20240729	111300	4943693000	289000	288500	289000	288500	41
579	20240729	111200	4931860500	288500	288500	288500	288500	7
580	20240729	111100	4929841000	288500	289000	289000	288500	395
581	20240729	111000	4815760000	289500	290000	290000	289500	44
582	20240729	110900	4803021500	289500	289500	290000	289500	115
583	20240729	110800	4769728500	289500	289500	290000	289500	61
584	20240729	110700	4752068000	290000	289500	290000	289500	11
585	20240729	110600	4748882500	289500	289500	290000	289500	14
586	20240729	110500	4744825500	289500	290000	290000	289500	42
587	20240729	110400	4732654500	289500	290000	290000	289500	42
588	20240729	110300	4720485000	289500	289500	290000	289500	274
589	20240729	110200	4641154500	289500	289500	290000	289500	49
590	20240729	110100	4626963000	289500	289500	290000	289500	30
591	20240729	110000	4618277000	289500	290000	290000	289500	28
592	20240729	105900	4610169000	289500	290000	290000	289500	95
593	20240729	105800	4582663000	289500	289500	289500	289500	36
594	20240729	105700	4572241000	289500	289500	289500	289500	10
595	20240729	105600	4569346000	289500	289500	290000	289500	25
596	20240729	105500	4562108000	289500	289500	290000	289500	128
597	20240729	105400	4525034500	289500	290000	290000	289500	269
598	20240729	105300	4447032500	290000	290000	290500	290000	79
599	20240729	105200	4424121000	290000	290000	290500	290000	186
600	20240729	105100	4370180500	290000	290000	290500	290000	20
601	20240729	105000	4364374000	290500	290000	290500	290000	18
602	20240729	104900	4359150500	290000	290500	290500	290000	56
603	20240729	104800	4342892500	290000	290000	290500	290000	23
604	20240729	104700	4336214500	290500	290000	290500	290000	170
605	20240729	104600	4286847500	290500	290500	290500	290000	47
606	20240729	104500	4273201000	290000	290500	290500	290000	24
607	20240729	104400	4266239500	290000	290000	290500	290000	21
608	20240729	104300	4260145500	290000	290000	290500	290000	16
609	20240729	104200	4255505000	290500	290000	290500	290000	38
610	20240729	104100	4244483000	290500	290500	290500	290000	22
611	20240729	104000	4238101000	290000	290000	290500	290000	44
612	20240729	103900	4225336500	290000	290500	290500	290000	17
613	20240729	103800	4220401500	290000	290500	290500	290000	70
614	20240729	103700	4200081000	290000	290000	290500	290000	178
615	20240729	103600	4148375000	290000	290000	290500	290000	39
616	20240729	103500	4137063500	290500	290000	290500	290000	200
617	20240729	103400	4078978000	290000	290000	290500	290000	16
618	20240729	103300	4074337500	290500	290500	290500	290000	27
619	20240729	103200	4066499000	290500	290000	290500	290000	26
620	20240729	103100	4058958500	290000	290000	290500	290000	24
621	20240729	103000	4051994500	290000	290500	290500	290000	29
622	20240729	102900	4043575000	290500	290500	290500	290000	45
623	20240729	102800	4030514000	290000	290500	290500	290000	22
624	20240729	102700	4024129500	290500	290500	290500	290000	21
625	20240729	102600	4018033000	290500	290500	290500	290000	40
626	20240729	102500	4006426000	290000	290500	290500	290000	21
627	20240729	102400	4000330000	290000	290500	290500	290000	16
628	20240729	102300	3995686500	290500	290000	290500	290000	45
629	20240729	102200	3982623000	290500	290500	290500	290000	28
630	20240729	102100	3974493500	290500	290000	290500	290000	16
631	20240729	102000	3969847500	290500	290500	290500	290000	53
632	20240729	101900	3954460500	290000	290000	290500	290000	32
633	20240729	101800	3945170500	290000	290500	290500	290000	43
634	20240729	101700	3932682000	290000	290500	290500	290000	29
635	20240729	101600	3924265000	290500	290500	290500	290000	43
636	20240729	101500	3911780000	290500	290500	290500	290000	40
637	20240729	101400	3900176000	290500	290500	290500	290000	26
638	20240729	101300	3892630000	290500	290000	290500	290000	33
639	20240729	101200	3883049000	290500	290500	290500	290000	27
640	20240729	101100	3875211500	290500	290000	290500	289500	90
641	20240729	101000	3849119500	290000	290000	290000	289500	89
642	20240729	100900	3823313500	290000	290000	290000	289500	9
643	20240729	100800	3820704000	290000	290000	290000	289500	44
644	20240729	100700	3807949000	289500	289500	290000	289500	41
645	20240729	100600	3796071500	290000	290000	290000	289500	24
646	20240729	100500	3789114500	290000	289500	290000	289500	103
647	20240729	100400	3759266000	290000	290000	290000	289500	21
648	20240729	100300	3753180500	289500	290500	290500	289500	85
649	20240729	100200	3728530000	290500	290500	290500	290000	123
650	20240729	100100	3692854500	290500	290000	290500	290000	86
651	20240729	100000	3667909000	290500	290500	290500	290000	78
652	20240729	095900	3645283000	290500	291000	291000	290000	156
653	20240729	095800	3600026500	291000	290500	291000	290500	73
654	20240729	095700	3578812500	290500	291000	291000	290500	132
655	20240729	095600	3540456500	291000	291000	291000	290500	23
656	20240729	095500	3533769500	291000	291000	291000	290500	36
657	20240729	095400	3523297000	291000	291000	291000	290500	66
658	20240729	095300	3504096000	290500	290500	291000	290000	49
659	20240729	095200	3489867000	290500	290500	290500	290000	48
660	20240729	095100	3475931000	290500	290500	290500	290000	88
661	20240729	095000	3450372000	290500	290500	291000	290000	53
662	20240729	094900	3434976000	290500	291000	291000	290500	80
663	20240729	094800	3411735500	290500	290000	291000	290000	187
664	20240729	094700	3357410500	290500	290000	290500	290000	58
665	20240729	094600	3340587000	290500	291000	291000	290000	597
666	20240729	094500	3167022500	291000	291500	291500	291000	36
667	20240729	094400	3156529500	291000	290500	292000	290500	2864
668	20240729	094300	2321893000	291000	290500	291000	290500	127
669	20240729	094200	2284990000	290500	290000	291000	290000	776
670	20240729	094100	2059802000	290000	289000	290000	289000	761
671	20240729	094000	1839577000	289000	289000	289000	288500	169
672	20240729	093900	1790819000	288500	288500	288500	288500	5
673	20240729	093800	1789376500	288500	288500	289000	288500	34
674	20240729	093700	1779559500	289000	288500	289000	288500	70
675	20240729	093600	1759340000	288500	288500	289000	288500	19
676	20240729	093500	1753851000	289000	289000	289500	288500	18
677	20240729	093400	1748650000	289500	288500	289500	288500	125
678	20240729	093300	1712508500	289000	288500	289000	288500	69
679	20240729	093200	1692569500	288500	288500	289500	288500	121
680	20240729	093100	1657620500	288000	287500	288000	287000	59
681	20240729	093000	1640645000	287500	287000	287500	287000	299
682	20240729	092900	1554829000	287000	287500	288000	287000	138
683	20240729	092800	1515163000	288000	288000	288000	287500	82
684	20240729	092700	1491548000	288000	288500	288500	288000	75
685	20240729	092600	1469913000	288500	289000	289500	288500	107
686	20240729	092500	1438994000	289000	288500	289000	288500	87
687	20240729	092400	1413855500	288500	287000	288500	287000	168
688	20240729	092300	1365454000	288000	287000	288000	287000	67
689	20240729	092200	1346204000	287500	287000	287500	287000	49
690	20240729	092100	1332120000	287000	287000	287500	287000	42
691	20240729	092000	1320062500	287500	287000	287500	287000	42
692	20240729	091900	1308007500	287000	287000	287000	287000	21
693	20240729	091800	1301980500	287000	287500	287500	286500	246
694	20240729	091700	1231377500	287000	288000	288000	287000	299
695	20240729	091600	1145333500	288000	288000	288500	288000	31
696	20240729	091500	1136402500	288000	288500	288500	288000	79
697	20240729	091400	1113614500	288500	288500	288500	288000	174
698	20240729	091300	1063424000	288500	288500	289000	288500	21
699	20240729	091200	1057364500	289000	289500	289500	288500	137
700	20240729	091100	1017774000	289500	289000	290000	289000	549
701	20240729	091000	858811500	289500	289500	289500	289000	57
702	20240729	090900	842315500	289500	288500	289500	288000	206
703	20240729	090800	782769500	288500	288000	288500	288000	99
704	20240729	090700	754220500	288500	286500	289000	286500	507
705	20240729	090600	608339500	286500	286000	286500	286000	326
706	20240729	090500	514969500	286500	286000	287000	285500	261
707	20240729	090400	440251500	286000	285500	286000	285500	103
708	20240729	090300	410839000	286000	285500	286000	285500	60
709	20240729	090200	393692000	285500	284500	285500	284500	425
710	20240729	090100	272493000	285000	284500	285500	283500	390
711	20240729	090000	161630500	284000	285000	285500	283500	568