KissMeData/018260/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	190300	28319582100	150400	150400	150400	150400	14845
3	20240822	190200	28319582100	150400	150400	150400	150400	0
4	20240822	190100	28319582100	150400	150400	150400	150400	0
5	20240822	190000	28319582100	150400	150400	150400	150400	0
6	20240822	185900	28319582100	150400	150400	150400	150400	0
7	20240822	185800	28319582100	150400	150400	150400	150400	0
8	20240822	185700	28319582100	150400	150400	150400	150400	0
9	20240822	185600	28319582100	150400	150400	150400	150400	0
10	20240822	185500	28319582100	150400	150400	150400	150400	0
11	20240822	185400	28319582100	150400	150400	150400	150400	0
12	20240822	185300	28319582100	150400	150400	150400	150400	0
13	20240822	185200	28319582100	150400	150400	150400	150400	0
14	20240822	185100	28319582100	150400	150400	150400	150400	0
15	20240822	185000	28319582100	150400	150400	150400	150400	0
16	20240822	184900	28319582100	150400	150400	150400	150400	0
17	20240822	184800	28319582100	150400	150400	150400	150400	0
18	20240822	184700	28319582100	150400	150400	150400	150400	0
19	20240822	184600	28319582100	150400	150400	150400	150400	0
20	20240822	184500	28319582100	150400	150400	150400	150400	0
21	20240822	184400	28319582100	150400	150400	150400	150400	0
22	20240822	184300	28319582100	150400	150400	150400	150400	0
23	20240822	184200	28319582100	150400	150400	150400	150400	0
24	20240822	184100	28319582100	150400	150400	150400	150400	0
25	20240822	184000	28319582100	150400	150400	150400	150400	0
26	20240822	183900	28319582100	150400	150400	150400	150400	0
27	20240822	183800	28319582100	150400	150400	150400	150400	0
28	20240822	183700	28319582100	150400	150400	150400	150400	0
29	20240822	183600	28319582100	150400	150400	150400	150400	0
30	20240822	183500	28319582100	150400	150400	150400	150400	0
31	20240822	183400	28319582100	150400	150400	150400	150400	0
32	20240822	183300	28319582100	150400	150400	150400	150400	14845
33	20240822	183200	28319582100	150400	150400	150400	150400	0
34	20240822	183100	28319582100	150400	150400	150400	150400	0
35	20240822	183000	28319582100	150400	150400	150400	150400	0
36	20240822	182900	28319582100	150400	150400	150400	150400	0
37	20240822	182800	28319582100	150400	150400	150400	150400	0
38	20240822	182700	28319582100	150400	150400	150400	150400	0
39	20240822	182600	28319582100	150400	150400	150400	150400	0
40	20240822	182500	28319582100	150400	150400	150400	150400	0
41	20240822	182400	28319582100	150400	150400	150400	150400	0
42	20240822	182300	28319582100	150400	150400	150400	150400	0
43	20240822	182200	28319582100	150400	150400	150400	150400	0
44	20240822	182100	28319582100	150400	150400	150400	150400	0
45	20240822	182000	28319582100	150400	150400	150400	150400	0
46	20240822	181900	28319582100	150400	150400	150400	150400	0
47	20240822	181800	28319582100	150400	150400	150400	150400	0
48	20240822	181700	28319582100	150400	150400	150400	150400	0
49	20240822	181600	28319582100	150400	150400	150400	150400	0
50	20240822	181500	28319582100	150400	150400	150400	150400	0
51	20240822	181400	28319582100	150400	150400	150400	150400	0
52	20240822	181300	28319582100	150400	150400	150400	150400	0
53	20240822	181200	28319582100	150400	150400	150400	150400	0
54	20240822	181100	28319582100	150400	150400	150400	150400	0
55	20240822	181000	28319582100	150400	150400	150400	150400	0
56	20240822	180900	28319582100	150400	150400	150400	150400	0
57	20240822	180800	28319582100	150400	150400	150400	150400	0
58	20240822	180700	28319582100	150400	150400	150400	150400	0
59	20240822	180600	28319582100	150400	150400	150400	150400	0
60	20240822	180500	28319582100	150400	150400	150400	150400	0
61	20240822	180400	28319582100	150400	150400	150400	150400	0
62	20240822	180300	28319582100	150400	150400	150400	150400	14845
63	20240822	180200	28319582100	150400	150400	150400	150400	0
64	20240822	180100	28319582100	150400	150400	150400	150400	0
65	20240822	180000	28319582100	150400	150400	150400	150400	0
66	20240822	175900	28319582100	150400	150400	150400	150400	0
67	20240822	175800	28319582100	150400	150400	150400	150400	0
68	20240822	175700	28319582100	150400	150400	150400	150400	0
69	20240822	175600	28319582100	150400	150400	150400	150400	0
70	20240822	175500	28319582100	150400	150400	150400	150400	0
71	20240822	175400	28319582100	150400	150400	150400	150400	0
72	20240822	175300	28319582100	150400	150400	150400	150400	0
73	20240822	175200	28319582100	150400	150400	150400	150400	0
74	20240822	175100	28319582100	150400	150400	150400	150400	0
75	20240822	175000	28319582100	150400	150400	150400	150400	0
76	20240822	174900	28319582100	150400	150400	150400	150400	0
77	20240822	174800	28319582100	150400	150400	150400	150400	0
78	20240822	174700	28319582100	150400	150400	150400	150400	0
79	20240822	174600	28319582100	150400	150400	150400	150400	0
80	20240822	174500	28319582100	150400	150400	150400	150400	0
81	20240822	174400	28319582100	150400	150400	150400	150400	0
82	20240822	174300	28319582100	150400	150400	150400	150400	0
83	20240822	174200	28319582100	150400	150400	150400	150400	0
84	20240822	174100	28319582100	150400	150400	150400	150400	0
85	20240822	174000	28319582100	150400	150400	150400	150400	0
86	20240822	173900	28319582100	150400	150400	150400	150400	0
87	20240822	173800	28319582100	150400	150400	150400	150400	0
88	20240822	173700	28319582100	150400	150400	150400	150400	0
89	20240822	173600	28319582100	150400	150400	150400	150400	0
90	20240822	173500	28319582100	150400	150400	150400	150400	0
91	20240822	173400	28319582100	150400	150400	150400	150400	0
92	20240822	173300	28319582100	150400	150400	150400	150400	14845
93	20240822	173200	28319582100	150400	150400	150400	150400	0
94	20240822	173100	28319582100	150400	150400	150400	150400	0
95	20240822	173000	28319582100	150400	150400	150400	150400	0
96	20240822	172900	28319582100	150400	150400	150400	150400	0
97	20240822	172800	28319582100	150400	150400	150400	150400	0
98	20240822	172700	28319582100	150400	150400	150400	150400	0
99	20240822	172600	28319582100	150400	150400	150400	150400	0
100	20240822	172500	28319582100	150400	150400	150400	150400	0
101	20240822	172400	28319582100	150400	150400	150400	150400	0
102	20240822	172300	28319582100	150400	150400	150400	150400	0
103	20240822	172200	28319582100	150400	150400	150400	150400	0
104	20240822	172100	28319582100	150400	150400	150400	150400	0
105	20240822	172000	28319582100	150400	150400	150400	150400	0
106	20240822	171900	28319582100	150400	150400	150400	150400	0
107	20240822	171800	28319582100	150400	150400	150400	150400	0
108	20240822	171700	28319582100	150400	150400	150400	150400	0
109	20240822	171600	28319582100	150400	150400	150400	150400	0
110	20240822	171500	28319582100	150400	150400	150400	150400	0
111	20240822	171400	28319582100	150400	150400	150400	150400	0
112	20240822	171300	28319582100	150400	150400	150400	150400	0
113	20240822	171200	28319582100	150400	150400	150400	150400	0
114	20240822	171100	28319582100	150400	150400	150400	150400	0
115	20240822	171000	28319582100	150400	150400	150400	150400	0
116	20240822	170900	28319582100	150400	150400	150400	150400	0
117	20240822	170800	28319582100	150400	150400	150400	150400	0
118	20240822	170700	28319582100	150400	150400	150400	150400	0
119	20240822	170600	28319582100	150400	150400	150400	150400	0
120	20240822	170500	28319582100	150400	150400	150400	150400	0
121	20240822	170400	28319582100	150400	150400	150400	150400	0
122	20240822	170300	28319582100	150400	150400	150400	150400	14845
123	20240822	170200	28319582100	150400	150400	150400	150400	0
124	20240822	170100	28319582100	150400	150400	150400	150400	0
125	20240822	170000	28319582100	150400	150400	150400	150400	0
126	20240822	165900	28319582100	150400	150400	150400	150400	0
127	20240822	165800	28319582100	150400	150400	150400	150400	0
128	20240822	165700	28319582100	150400	150400	150400	150400	0
129	20240822	165600	28319582100	150400	150400	150400	150400	0
130	20240822	165500	28319582100	150400	150400	150400	150400	0
131	20240822	165400	28319582100	150400	150400	150400	150400	0
132	20240822	165300	28319582100	150400	150400	150400	150400	0
133	20240822	165200	28319582100	150400	150400	150400	150400	0
134	20240822	165100	28319582100	150400	150400	150400	150400	0
135	20240822	165000	28319582100	150400	150400	150400	150400	0
136	20240822	164900	28319582100	150400	150400	150400	150400	0
137	20240822	164800	28319582100	150400	150400	150400	150400	0
138	20240822	164700	28319582100	150400	150400	150400	150400	0
139	20240822	164600	28319582100	150400	150400	150400	150400	0
140	20240822	164500	28319582100	150400	150400	150400	150400	0
141	20240822	164400	28319582100	150400	150400	150400	150400	0
142	20240822	164300	28319582100	150400	150400	150400	150400	0
143	20240822	164200	28319582100	150400	150400	150400	150400	0
144	20240822	164100	28319582100	150400	150400	150400	150400	0
145	20240822	164000	28319582100	150400	150400	150400	150400	0
146	20240822	163900	28319582100	150400	150400	150400	150400	0
147	20240822	163800	28319582100	150400	150400	150400	150400	0
148	20240822	163700	28319582100	150400	150400	150400	150400	0
149	20240822	163600	28319582100	150400	150400	150400	150400	0
150	20240822	163500	28319582100	150400	150400	150400	150400	0
151	20240822	163400	28319582100	150400	150400	150400	150400	0
152	20240822	163300	28319582100	150400	150400	150400	150400	14845
153	20240822	163200	28319582100	150400	150400	150400	150400	0
154	20240822	163100	28319582100	150400	150400	150400	150400	0
155	20240822	163000	28319582100	150400	150400	150400	150400	0
156	20240822	162900	28319582100	150400	150400	150400	150400	0
157	20240822	162800	28319582100	150400	150400	150400	150400	0
158	20240822	162700	28319582100	150400	150400	150400	150400	0
159	20240822	162600	28319582100	150400	150400	150400	150400	0
160	20240822	162500	28319582100	150400	150400	150400	150400	0
161	20240822	162400	28319582100	150400	150400	150400	150400	0
162	20240822	162300	28319582100	150400	150400	150400	150400	0
163	20240822	162200	28319582100	150400	150400	150400	150400	0
164	20240822	162100	28319582100	150400	150400	150400	150400	0
165	20240822	162000	28319582100	150400	150400	150400	150400	0
166	20240822	161900	28319582100	150400	150400	150400	150400	0
167	20240822	161800	28319582100	150400	150400	150400	150400	0
168	20240822	161700	28319582100	150400	150400	150400	150400	0
169	20240822	161600	28319582100	150400	150400	150400	150400	0
170	20240822	161500	28319582100	150400	150400	150400	150400	0
171	20240822	161400	28319582100	150400	150400	150400	150400	0
172	20240822	161300	28319582100	150400	150400	150400	150400	0
173	20240822	161200	28319582100	150400	150400	150400	150400	0
174	20240822	161100	28319582100	150400	150400	150400	150400	0
175	20240822	161000	28319582100	150400	150400	150400	150400	0
176	20240822	160900	28319582100	150400	150400	150400	150400	0
177	20240822	160800	28319582100	150400	150400	150400	150400	0
178	20240822	160700	28319582100	150400	150400	150400	150400	0
179	20240822	160600	28319582100	150400	150400	150400	150400	0
180	20240822	160500	28319582100	150400	150400	150400	150400	0
181	20240822	160400	28319582100	150400	150400	150400	150400	0
182	20240822	160300	28319582100	150400	150400	150400	150400	14845
183	20240822	160200	28319582100	150400	150400	150400	150400	0
184	20240822	160100	28319582100	150400	150400	150400	150400	0
185	20240822	160000	28319582100	150400	150400	150400	150400	0
186	20240822	155900	28319582100	150400	150400	150400	150400	0
187	20240822	155800	28319582100	150400	150400	150400	150400	0
188	20240822	155700	28319582100	150400	150400	150400	150400	0
189	20240822	155600	28319582100	150400	150400	150400	150400	0
190	20240822	155500	28319582100	150400	150400	150400	150400	0
191	20240822	155400	28319582100	150400	150400	150400	150400	0
192	20240822	155300	28319582100	150400	150400	150400	150400	0
193	20240822	155200	28319582100	150400	150400	150400	150400	0
194	20240822	155100	28319582100	150400	150400	150400	150400	0
195	20240822	155000	28319582100	150400	150400	150400	150400	0
196	20240822	154900	28319582100	150400	150400	150400	150400	0
197	20240822	154800	28319582100	150400	150400	150400	150400	0
198	20240822	154700	28319582100	150400	150400	150400	150400	0
199	20240822	154600	28319582100	150400	150400	150400	150400	0
200	20240822	154500	28319582100	150400	150400	150400	150400	0
201	20240822	154400	28319582100	150400	150400	150400	150400	0
202	20240822	154300	28319582100	150400	150400	150400	150400	0
203	20240822	154200	28319582100	150400	150400	150400	150400	0
204	20240822	154100	28319582100	150400	150400	150400	150400	0
205	20240822	154000	28319582100	150400	150400	150400	150400	0
206	20240822	153900	28319582100	150400	150400	150400	150400	0
207	20240822	153800	28319582100	150400	150400	150400	150400	0
208	20240822	153700	28319582100	150400	150400	150400	150400	0
209	20240822	153600	28319582100	150400	150400	150400	150400	0
210	20240822	153500	28319582100	150400	150400	150400	150400	0
211	20240822	153400	28319582100	150400	150400	150400	150400	0
212	20240822	153300	28319582100	150400	150400	150400	150400	14845
213	20240822	153200	28319582100	150400	150400	150400	150400	0
214	20240822	153100	28319582100	150400	150400	150400	150400	0
215	20240822	153000	28319582100	150400	150400	150400	150400	14845
216	20240822	152900	26086894100	150500	150500	150500	150500	0
217	20240822	152800	26086894100	150500	150500	150500	150500	0
218	20240822	152700	26086894100	150500	150500	150500	150500	0
219	20240822	152600	26086894100	150500	150500	150500	150500	0
220	20240822	152500	26086894100	150500	150500	150500	150500	0
221	20240822	152400	26086894100	150500	150500	150500	150500	0
222	20240822	152300	26086894100	150500	150500	150500	150500	0
223	20240822	152200	26086894100	150500	150500	150500	150500	0
224	20240822	152100	26086894100	150500	150500	150500	150500	0
225	20240822	152000	26086894100	150500	150500	150500	150500	0
226	20240822	151900	26086894100	150500	150600	150600	150400	1017
227	20240822	151800	25933831900	150500	150500	150600	150400	525
228	20240822	151700	25854803200	150400	150500	150600	150400	1116
229	20240822	151600	25686912600	150500	150500	150600	150400	1052
230	20240822	151500	25528575500	150600	150700	150700	150500	1608
231	20240822	151400	25286416600	150700	150600	150700	150600	1025
232	20240822	151300	25131985600	150700	150600	150700	150600	1285
233	20240822	151200	24938383500	150700	150800	150800	150600	1111
234	20240822	151100	24770973500	150800	150500	150800	150500	531
235	20240822	151000	24690953700	150500	150700	150800	150500	1782
236	20240822	150900	24422533300	150600	150700	150700	150400	3045
237	20240822	150800	23963991300	150600	150500	150700	150500	890
238	20240822	150700	23829924500	150500	150600	150600	150500	401
239	20240822	150600	23769536100	150600	150600	150600	150500	480
240	20240822	150500	23697252600	150500	150500	150600	150500	289
241	20240822	150400	23653733400	150600	150500	150600	150400	207
242	20240822	150300	23622579200	150500	150400	150500	150300	270
243	20240822	150200	23581965000	150300	150400	150400	150300	245
244	20240822	150100	23545121500	150300	150500	150500	150100	848
245	20240822	150000	23417658800	150400	150500	150500	150400	568
246	20240822	145900	23332191600	150400	150400	150500	150400	470
247	20240822	145800	23261471300	150400	150500	150600	150200	900
248	20240822	145700	23126033100	150600	150300	150600	150100	3483
249	20240822	145600	22602052500	150300	150200	150300	150100	307
250	20240822	145500	22555942200	150100	150200	150300	150100	355
251	20240822	145400	22502623600	150300	150200	150300	150000	391
252	20240822	145300	22443900800	150100	150000	150200	150000	259
253	20240822	145200	22405024300	150100	150100	150200	150000	398
254	20240822	145100	22345304400	150100	150100	150200	149900	469
255	20240822	145000	22274896700	150000	150100	150200	149800	581
256	20240822	144900	22187741200	150000	150000	150300	149900	261
257	20240822	144800	22148566000	150000	150100	150300	150000	1010
258	20240822	144700	21996990700	150200	150400	150400	150100	748
259	20240822	144600	21884627800	150300	150300	150400	150200	373
260	20240822	144500	21828545800	150200	150400	150400	150200	347
261	20240822	144400	21776388400	150400	150300	150400	150200	587
262	20240822	144300	21688118000	150200	150300	150400	150200	155
263	20240822	144200	21664826500	150300	150400	150500	150000	639
264	20240822	144100	21568804300	150400	150300	150500	150200	730
265	20240822	144000	21459034900	150200	150200	150400	150200	139
266	20240822	143900	21438138400	150200	150300	150400	150200	361
267	20240822	143800	21383883200	150300	150100	150400	150000	447
268	20240822	143700	21316726600	150100	150100	150200	150000	318
269	20240822	143600	21268985000	150100	150100	150200	150100	291
270	20240822	143500	21225289200	150000	150300	150400	150000	754
271	20240822	143400	21112062600	150200	150400	150400	150200	345
272	20240822	143300	21060186200	150300	150200	150400	150100	372
273	20240822	143200	21004294200	150300	150200	150300	150100	273
274	20240822	143100	20963265500	150200	150100	150200	150100	300
275	20240822	143000	20918210200	150200	150200	150200	150100	104
276	20240822	142900	20902590300	150100	150100	150200	150000	362
277	20240822	142800	20848236200	150100	150200	150300	150000	1002
278	20240822	142700	20697805300	150200	150100	150200	150100	211
279	20240822	142600	20666118800	150200	150100	150200	150000	257
280	20240822	142500	20627529000	150100	150000	150100	150000	275
281	20240822	142400	20586264900	150000	150000	150000	149900	182
282	20240822	142300	20558966200	150000	150000	150000	149900	411
283	20240822	142200	20497319600	149900	150000	150000	149900	151
284	20240822	142100	20474673000	150000	150000	150000	149900	1459
285	20240822	142000	20255931000	150000	150000	150000	149900	298
286	20240822	141900	20211232700	150000	150000	150000	149900	388
287	20240822	141800	20153037000	150000	150000	150000	149900	204
288	20240822	141700	20122438400	150000	150000	150000	149900	152
289	20240822	141600	20099641500	150000	150000	150000	149900	374
290	20240822	141500	20043542500	150000	150000	150000	149800	268
291	20240822	141400	20003366500	150000	150100	150100	149900	269
292	20240822	141300	19963030100	150100	149900	150100	149900	350
293	20240822	141200	19910520300	149900	150000	150000	149800	297
294	20240822	141100	19865999000	149800	149900	150000	149800	170
295	20240822	141000	19840504400	149900	149900	150100	149800	473
296	20240822	140900	19769566500	149800	150000	150100	149800	133
297	20240822	140800	19749623000	150000	149900	150000	149800	230
298	20240822	140700	19715124900	149800	149900	150000	149800	409
299	20240822	140600	19653817000	149900	149900	149900	149800	117
300	20240822	140500	19636279800	149900	149700	149900	149700	204
301	20240822	140400	19605703800	149900	150000	150100	149700	391
302	20240822	140300	19547044400	149900	150000	150100	149900	189
303	20240822	140200	19518696000	150100	149800	150100	149800	337
304	20240822	140100	19468146900	149900	150000	150000	149800	281
305	20240822	140000	19426007400	149900	149700	150000	149700	292
306	20240822	135900	19382239100	149700	149700	149900	149700	238
307	20240822	135800	19346586300	149800	149900	149900	149700	298
308	20240822	135700	19301930400	149800	149700	149800	149600	228
309	20240822	135600	19267798000	149600	149900	150000	149600	181
310	20240822	135500	19240687500	149900	149700	150000	149700	178
311	20240822	135400	19214009200	149800	149800	150000	149600	634
312	20240822	135300	19119029600	149800	150000	150000	149800	193
313	20240822	135200	19090088900	149900	150100	150100	149800	187
314	20240822	135100	19062057700	149900	150000	150000	149900	748
315	20240822	135000	18949891900	150000	150000	150000	149900	178
316	20240822	134900	18923194500	150000	150000	150000	149900	238
317	20240822	134800	18887497500	150000	149900	150000	149900	324
318	20240822	134700	18838900400	150000	149900	150000	149900	205
319	20240822	134600	18808153300	150000	149900	150000	149900	223
320	20240822	134500	18774708400	149900	150000	150000	149900	344
321	20240822	134400	18723109700	150000	150000	150000	149800	222
322	20240822	134300	18689816000	150000	149900	150000	149900	138
323	20240822	134200	18669121000	149900	149900	150000	149800	417
324	20240822	134100	18606614700	149800	149900	149900	149800	213
325	20240822	134000	18574686900	149900	150000	150000	149800	432
326	20240822	133900	18509958700	150000	149900	150000	149900	391
327	20240822	133800	18451309400	150000	150000	150000	149800	151
328	20240822	133700	18428667100	150000	149800	150000	149700	363
329	20240822	133600	18374265900	149800	149800	150000	149800	305
330	20240822	133500	18328550800	149700	149900	149900	149700	66
331	20240822	133400	18318662000	149900	149800	149900	149600	254
332	20240822	133300	18280610100	149800	149700	149900	149700	411
333	20240822	133200	18219056800	149600	149600	149700	149600	135
334	20240822	133100	18198849800	149600	149700	149800	149600	196
335	20240822	133000	18169508500	149700	149700	149700	149600	174
336	20240822	132900	18143463000	149700	149400	149900	149400	333
337	20240822	132800	18093600000	149500	149300	149500	149300	213
338	20240822	132700	18061775100	149300	149400	149500	149300	92
339	20240822	132600	18048025300	149400	149500	149800	149400	425
340	20240822	132500	17984450900	149500	149400	149500	149200	226
341	20240822	132400	17950686700	149400	149900	150000	149400	308
342	20240822	132300	17904583100	149900	149900	150000	149900	480
343	20240822	132200	17832599800	149900	150000	150000	149900	171
344	20240822	132100	17806954500	149900	149900	150000	149900	224
345	20240822	132000	17773357600	150000	149800	150000	149700	400
346	20240822	131900	17713406500	149800	149700	149800	149700	94
347	20240822	131800	17699328000	149600	149900	149900	149600	337
348	20240822	131700	17648844000	149900	149900	150000	149800	452
349	20240822	131600	17581068300	150000	150000	150000	149900	309
350	20240822	131500	17534729100	149900	150100	150100	149900	338
351	20240822	131400	17484022200	150000	149900	150100	149900	241
352	20240822	131300	17447853700	150100	150000	150100	149900	285
353	20240822	131200	17405091200	150000	150000	150100	149900	197
354	20240822	131100	17375538300	149900	149800	150000	149800	491
355	20240822	131000	17301892200	149800	150000	150000	149800	166
356	20240822	130900	17276996000	149900	150000	150000	149900	388
357	20240822	130800	17218830700	150000	150000	150000	149900	494
358	20240822	130700	17144738500	150000	149900	150000	149900	362
359	20240822	130600	17090446100	150000	150000	150000	149900	109
360	20240822	130500	17074099000	150000	150000	150000	149900	381
361	20240822	130400	17016955400	149800	149900	150000	149800	365
362	20240822	130300	16962215600	150000	149800	150000	149800	206
363	20240822	130200	16931323600	149900	149800	149900	149800	215
364	20240822	130100	16899101300	149900	149800	149900	149800	361
365	20240822	130000	16845000000	149800	149800	150000	149600	235
366	20240822	125900	16809783000	149800	149800	149900	149600	539
367	20240822	125800	16729077200	149700	149600	149900	149600	324
368	20240822	125700	16680549700	149700	149600	149700	149600	157
369	20240822	125600	16657049800	149700	149900	149900	149600	299
370	20240822	125500	16612259300	149800	150000	150000	149800	382
371	20240822	125400	16554985400	149900	150000	150000	149800	218
372	20240822	125300	16522310900	149800	149900	150000	149800	400
373	20240822	125200	16462347600	150000	150000	150000	149900	417
374	20240822	125100	16399800200	150000	149900	150000	149900	130
375	20240822	125000	16380306100	149900	150000	150000	149800	202
376	20240822	124900	16350026200	150000	149900	150000	149900	437
377	20240822	124800	16284501100	149900	149900	150000	149800	109
378	20240822	124700	16268162500	149800	149600	149900	149600	290
379	20240822	124600	16224728300	149700	149900	150000	149600	592
380	20240822	124500	16136032800	149800	149900	150000	149800	187
381	20240822	124400	16107998800	149900	150000	150000	149900	219
382	20240822	124300	16075152400	149900	149900	150000	149900	354
383	20240822	124200	16022077600	149900	149900	149900	149800	334
384	20240822	124100	15972013100	149900	149800	149900	149800	158
385	20240822	124000	15948329800	149900	149700	149900	149700	186
386	20240822	123900	15920456900	149900	149800	149900	149700	347
387	20240822	123800	15868449900	149900	149700	149900	149700	160
388	20240822	123700	15844482400	149800	149800	149800	149600	238
389	20240822	123600	15808842500	149800	149900	150000	149600	668
390	20240822	123500	15708799700	149900	149900	150000	149900	89
391	20240822	123400	15695451200	150000	150000	150100	149900	276
392	20240822	123300	15654042400	149900	150000	150000	149900	372
393	20240822	123200	15598246000	150000	150000	150000	149800	111
394	20240822	123100	15581602000	150000	149900	150000	149900	265
395	20240822	123000	15541859100	150000	150000	150000	149900	262
396	20240822	122900	15502560200	149900	149900	150000	149800	226
397	20240822	122800	15468682600	149900	149800	149900	149800	231
398	20240822	122700	15434060300	149900	149900	149900	149800	272
399	20240822	122600	15393289400	149800	149700	149900	149700	200
400	20240822	122500	15363325100	149800	149600	149800	149600	154
401	20240822	122400	15340261300	149600	149700	149900	149600	310
402	20240822	122300	15293855000	149600	149700	149900	149600	255
403	20240822	122200	15255670400	149700	149600	149800	149600	225
404	20240822	122100	15221991200	149700	149700	150000	149700	384
405	20240822	122000	15164502000	149700	149800	149900	149600	254
406	20240822	121900	15126468000	149700	149700	149700	149600	112
407	20240822	121800	15109703500	149700	149700	149700	149600	223
408	20240822	121700	15076321500	149600	149700	149800	149600	292
409	20240822	121600	15032607200	149700	149700	149700	149600	221
410	20240822	121500	14999531400	149600	149600	149900	149600	251
411	20240822	121400	14961942700	149700	149700	149700	149300	204
412	20240822	121300	14931443800	149500	149700	150000	149400	512
413	20240822	121200	14854782900	149700	149900	149900	149700	376
414	20240822	121100	14798445800	149900	149900	149900	149700	203
415	20240822	121000	14768028200	149900	149700	149900	149700	205
416	20240822	120900	14737313900	149700	149900	149900	149700	178
417	20240822	120800	14710651600	150000	149800	150000	149700	579
418	20240822	120700	14623891100	149900	149900	150000	149900	152
419	20240822	120600	14601094300	150000	149800	150000	149800	220
420	20240822	120500	14568103300	149900	150000	150000	149800	592
421	20240822	120400	14479350300	149900	150000	150000	149900	86
422	20240822	120300	14466453300	149900	149900	150000	149900	282
423	20240822	120200	14424161400	149900	149900	150000	149900	329
424	20240822	120100	14374831400	149900	149900	150000	149800	66
425	20240822	120000	14364938700	149900	149900	150000	149800	342
426	20240822	115900	14313654300	149900	150000	150000	149800	336
427	20240822	115800	14263262000	150000	149900	150000	149900	132
428	20240822	115700	14243465100	149900	149900	150000	149900	311
429	20240822	115600	14196819300	149900	150000	150000	149900	364
430	20240822	115500	14142233600	149900	149900	150000	149800	231
431	20240822	115400	14107591000	150000	150000	150000	149900	268
432	20240822	115300	14067398000	150000	150100	150100	149900	237
433	20240822	115200	14031845900	150000	150000	150100	149900	427
434	20240822	115100	13967810100	150000	150000	150100	149900	246
435	20240822	115000	13930897800	150000	150000	150000	149900	194
436	20240822	114900	13901799000	150000	149900	150000	149800	411
437	20240822	114800	13840169800	149800	149900	149900	149800	149
438	20240822	114700	13817836200	149900	149800	149900	149800	171
439	20240822	114600	13792204800	149900	149800	149900	149700	247
440	20240822	114500	13755200000	149800	149800	149800	149700	175
441	20240822	114400	13728985800	149800	149800	149800	149700	171
442	20240822	114300	13703371500	149800	149600	149800	149600	150
443	20240822	114200	13680912200	149700	149700	149700	149500	251
444	20240822	114100	13643345300	149600	149600	149600	149500	227
445	20240822	114000	13609387700	149600	149300	149700	149300	246
446	20240822	113900	13572581700	149100	149700	149800	149100	450
447	20240822	113800	13505305600	149700	149800	149800	149400	135
448	20240822	113700	13485096200	149700	149600	149900	149400	349
449	20240822	113600	13432852700	149600	149600	149900	149500	269
450	20240822	113500	13392576200	149600	149500	149600	149400	140
451	20240822	113400	13371643500	149500	149800	149900	149400	629
452	20240822	113300	13277534600	149700	149800	149800	149700	146
453	20240822	113200	13255667200	149800	149700	149900	149700	185
454	20240822	113100	13227959600	149800	149700	149800	149500	385
455	20240822	113000	13170314300	149700	149600	149800	149600	147
456	20240822	112900	13148309800	149700	149500	149700	149500	186
457	20240822	112800	13120474900	149600	149600	149800	149500	230
458	20240822	112700	13086062000	149600	149500	149600	149400	250
459	20240822	112600	13048662800	149600	149900	150100	149500	596
460	20240822	112500	12959334300	149900	150000	150000	149900	159
461	20240822	112400	12935486300	149900	150000	150000	149900	352
462	20240822	112300	12882687900	150000	150000	150000	149900	212
463	20240822	112200	12850888400	149900	150000	150000	149900	218
464	20240822	112100	12818191500	150000	149800	150000	149800	255
465	20240822	112000	12779956100	149700	149800	149900	149700	356
466	20240822	111900	12726623200	149800	150000	150000	149800	357
467	20240822	111800	12673097600	150000	149900	150000	149700	280
468	20240822	111700	12631126800	149900	149900	150000	149900	267
469	20240822	111600	12591091200	150000	150000	150000	149900	191
470	20240822	111500	12562442600	149900	150100	150300	149800	448
471	20240822	111400	12495232000	150000	150200	150200	150000	258
472	20240822	111300	12456505500	150100	150100	150200	150000	239
473	20240822	111200	12420628300	150000	149900	150200	149900	147
474	20240822	111100	12398571400	149900	150000	150300	149900	323
475	20240822	111000	12350099900	150100	150000	150100	150000	319
476	20240822	110900	12302224300	150000	150300	150500	150000	668
477	20240822	110800	12201845800	150300	150100	150400	150100	285
478	20240822	110700	12159003100	150200	150200	150400	150100	296
479	20240822	110600	12114543100	150200	150200	150200	150000	219
480	20240822	110500	12081652900	150200	150200	150300	150100	300
481	20240822	110400	12036577200	150300	150200	150300	150200	162
482	20240822	110300	12012232700	150300	150100	150300	150100	170
483	20240822	110200	11986683000	150300	150200	150300	150100	358
484	20240822	110100	11932910900	150100	149900	150200	149900	182
485	20240822	110000	11905600100	149800	150300	150300	149800	304
486	20240822	105900	11859990200	150200	150200	150300	150100	287
487	20240822	105800	11816873400	150100	150100	150200	150100	298
488	20240822	105700	11772122500	150200	150200	150300	150100	208
489	20240822	105600	11740869300	150200	150300	150400	150200	394
490	20240822	105500	11681630000	150300	150300	150400	150300	389
491	20240822	105400	11623131100	150300	150400	150400	150300	172
492	20240822	105300	11597264500	150300	150400	150400	150300	277
493	20240822	105200	11555606100	150300	150300	150400	150300	252
494	20240822	105100	11517708100	150400	150300	150400	150300	66
495	20240822	105000	11507784200	150400	150200	150400	150200	395
496	20240822	104900	11448400600	150300	150100	150300	150100	274
497	20240822	104800	11407242600	150100	150100	150200	150100	136
498	20240822	104700	11386817700	150100	150100	150200	150000	332
499	20240822	104600	11336970000	150000	149900	150100	149900	505
500	20240822	104500	11261237600	149900	149900	150000	149700	440
501	20240822	104400	11195293100	150000	150000	150100	149900	618
502	20240822	104300	11102594300	150000	150100	150100	150000	167
503	20240822	104200	11077529900	150000	150200	150200	150000	207
504	20240822	104100	11046460400	150100	150200	150300	150100	358
505	20240822	104000	10992675900	150200	150400	150500	150200	370
506	20240822	103900	10937028400	150400	150400	150500	150300	160
507	20240822	103800	10912965000	150300	150200	150400	150200	133
508	20240822	103700	10892975000	150300	150200	150300	150200	381
509	20240822	103600	10835717000	150300	150100	150300	150100	192
510	20240822	103500	10806861200	150200	150700	150700	150200	622
511	20240822	103400	10713262300	150600	150600	150700	150500	379
512	20240822	103300	10656181800	150600	150600	150700	150500	344
513	20240822	103200	10604345000	150600	150500	150700	150500	177
514	20240822	103100	10577686500	150500	150500	150600	150400	287
515	20240822	103000	10534495200	150500	150700	150700	150500	217
516	20240822	102900	10501803600	150600	150600	150700	150600	325
517	20240822	102800	10452836800	150600	150600	150700	150500	442
518	20240822	102700	10386248200	150700	150600	150700	150600	202
519	20240822	102600	10355810900	150700	150600	150700	150500	266
520	20240822	102500	10315744200	150500	150600	150600	150500	306
521	20240822	102400	10269664000	150600	150400	150600	150400	265
522	20240822	102300	10229764300	150500	150400	150600	150400	318
523	20240822	102200	10181900200	150400	150500	150500	150000	485
524	20240822	102100	10108976800	150400	150400	150500	150300	262
525	20240822	102000	10069568600	150300	150000	150400	149900	638
526	20240822	101900	9973774200	150000	150300	150400	149900	1084
527	20240822	101800	9810879900	150300	150400	150500	150300	351
528	20240822	101700	9758086500	150400	150500	150500	150400	166
529	20240822	101600	9733108100	150400	150500	150600	150400	315
530	20240822	101500	9685695800	150500	150200	150500	150200	2556
531	20240822	101400	9301177500	150200	150300	150400	150200	100
532	20240822	101300	9286142700	150300	150300	150400	150100	441
533	20240822	101200	9219871100	150300	150000	150300	150000	688
534	20240822	101100	9116511400	150100	150000	150100	149900	184
535	20240822	101000	9088904600	150000	150100	150100	149900	302
536	20240822	100900	9043592400	150000	150000	150100	149800	260
537	20240822	100800	9004593400	149700	150100	150100	149700	315
538	20240822	100700	8957335200	150000	150000	150000	149900	440
539	20240822	100600	8891337400	149900	149900	150100	149800	566
540	20240822	100500	8806463100	149900	150000	150100	149900	237
541	20240822	100400	8770901900	150100	150000	150100	149900	108
542	20240822	100300	8754697100	149900	149800	150000	149800	425
543	20240822	100200	8690955500	149900	149800	149900	149800	148
544	20240822	100100	8668776400	149800	149800	149900	149600	97
545	20240822	100000	8654247100	149800	149500	149900	149400	786
546	20240822	095900	8536603000	149400	149900	150000	149400	427
547	20240822	095800	8472654800	150000	150000	150000	149900	251
548	20240822	095700	8435009500	149900	149800	150000	149700	171
549	20240822	095600	8409375700	149800	149800	149900	149800	143
550	20240822	095500	8387942900	149800	149800	149900	149800	296
551	20240822	095400	8343577100	149800	149900	149900	149700	268
552	20240822	095300	8303425500	149900	149900	150000	149700	184
553	20240822	095200	8275844200	150000	149700	150000	149700	133
554	20240822	095100	8255909400	149700	149700	149800	149600	184
555	20240822	095000	8228352100	149700	150000	150000	149500	220
556	20240822	094900	8195388200	149900	149700	150000	149700	355
557	20240822	094800	8142187700	149700	149800	149800	149700	103
558	20240822	094700	8126760000	149800	149700	149800	149700	60
559	20240822	094600	8117774200	149700	149700	149800	149700	217
560	20240822	094500	8085288100	149700	149500	149700	149400	183
561	20240822	094400	8057924000	149500	149000	149500	149000	70
562	20240822	094300	8047466600	149500	149500	149500	148900	2092
563	20240822	094200	7735352800	149500	150100	150100	149500	955
564	20240822	094100	7592178800	150100	150100	150200	150100	154
565	20240822	094000	7569050600	150200	150300	150400	150200	225
566	20240822	093900	7535241800	150300	150200	150500	150200	815
567	20240822	093800	7412688900	150200	150000	150300	150000	674
568	20240822	093700	7311530200	150000	150300	150300	149900	1034
569	20240822	093600	7156315100	150300	149800	150300	149800	1314
570	20240822	093500	6959212600	149800	150000	150000	149800	463
571	20240822	093400	6889770000	150000	149900	150400	149900	3036
572	20240822	093300	6434046500	149900	149900	150000	149800	361
573	20240822	093200	6379917100	149900	149900	150000	149600	332
574	20240822	093100	6330137100	150000	149300	150000	149300	1816
575	20240822	093000	6058247400	149300	149500	149800	149300	1290
576	20240822	092900	5865374300	149900	149800	150000	149300	2376
577	20240822	092800	5509942100	149800	149900	150000	149700	651
578	20240822	092700	5412390400	150000	150100	150200	149900	325
579	20240822	092600	5363617000	150100	150500	150500	149900	651
580	20240822	092500	5265778400	150600	150100	150600	150100	1715
581	20240822	092400	5007865700	150200	149800	150200	149800	1147
582	20240822	092300	4835781300	150000	149800	150000	149600	448
583	20240822	092200	4768618800	149900	149600	150000	149500	946
584	20240822	092100	4626910500	149600	149900	150000	149400	724
585	20240822	092000	4518490400	149900	150300	150300	149900	1007
586	20240822	091900	4367455100	150300	150400	150400	150000	1462
587	20240822	091800	4147719800	150400	150300	150800	150300	623
588	20240822	091700	4053870800	150400	150200	150800	150100	4230
589	20240822	091600	3417367500	150100	150100	150400	150100	705
590	20240822	091500	3311442400	150400	149600	150400	149200	4857
591	20240822	091400	2583330100	149700	149700	149700	149400	1419
592	20240822	091300	2370948100	149700	149600	149700	149100	796
593	20240822	091200	2251990100	149600	149100	149900	149100	2094
594	20240822	091100	1939020200	149300	149000	149300	149000	758
595	20240822	091000	1825915700	149000	148600	149000	148500	1215
596	20240822	090900	1645021400	148400	148800	148800	148300	1516
597	20240822	090800	1419723300	148800	148800	148900	148700	257
598	20240822	090700	1381478100	148800	148700	148900	148700	1027
599	20240822	090600	1228660500	148600	148100	149100	148100	3204
600	20240822	090500	752305000	148200	148200	148400	148200	162
601	20240822	090400	728289800	148300	148300	148400	148200	153
602	20240822	090300	705594100	148300	148600	148700	148000	302
603	20240822	090200	660753800	148500	148400	148500	148000	1575
604	20240822	090100	427153200	148400	148500	148900	148100	1166
605	20240822	090000	254049700	148500	147500	148600	147000	1720