KissMeData/011070/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	185700	21411336000	270500	270500	270500	270500	5142
3	20240701	185600	21411336000	270500	270500	270500	270500	0
4	20240701	185500	21411336000	270500	270500	270500	270500	0
5	20240701	185400	21411336000	270500	270500	270500	270500	0
6	20240701	185300	21411336000	270500	270500	270500	270500	0
7	20240701	185200	21411336000	270500	270500	270500	270500	0
8	20240701	185100	21411336000	270500	270500	270500	270500	0
9	20240701	185000	21411336000	270500	270500	270500	270500	0
10	20240701	184900	21411336000	270500	270500	270500	270500	0
11	20240701	184800	21411336000	270500	270500	270500	270500	0
12	20240701	184700	21411336000	270500	270500	270500	270500	0
13	20240701	184600	21411336000	270500	270500	270500	270500	0
14	20240701	184500	21411336000	270500	270500	270500	270500	0
15	20240701	184400	21411336000	270500	270500	270500	270500	0
16	20240701	184300	21411336000	270500	270500	270500	270500	0
17	20240701	184200	21411336000	270500	270500	270500	270500	0
18	20240701	184100	21411336000	270500	270500	270500	270500	0
19	20240701	184000	21411336000	270500	270500	270500	270500	0
20	20240701	183900	21411336000	270500	270500	270500	270500	0
21	20240701	183800	21411336000	270500	270500	270500	270500	0
22	20240701	183700	21411336000	270500	270500	270500	270500	0
23	20240701	183600	21411336000	270500	270500	270500	270500	0
24	20240701	183500	21411336000	270500	270500	270500	270500	0
25	20240701	183400	21411336000	270500	270500	270500	270500	0
26	20240701	183300	21411336000	270500	270500	270500	270500	0
27	20240701	183200	21411336000	270500	270500	270500	270500	0
28	20240701	183100	21411336000	270500	270500	270500	270500	0
29	20240701	183000	21411336000	270500	270500	270500	270500	0
30	20240701	182900	21411336000	270500	270500	270500	270500	0
31	20240701	182800	21411336000	270500	270500	270500	270500	0
32	20240701	182700	21411336000	270500	270500	270500	270500	5142
33	20240701	182600	21411336000	270500	270500	270500	270500	0
34	20240701	182500	21411336000	270500	270500	270500	270500	0
35	20240701	182400	21411336000	270500	270500	270500	270500	0
36	20240701	182300	21411336000	270500	270500	270500	270500	0
37	20240701	182200	21411336000	270500	270500	270500	270500	0
38	20240701	182100	21411336000	270500	270500	270500	270500	0
39	20240701	182000	21411336000	270500	270500	270500	270500	0
40	20240701	181900	21411336000	270500	270500	270500	270500	0
41	20240701	181800	21411336000	270500	270500	270500	270500	0
42	20240701	181700	21411336000	270500	270500	270500	270500	0
43	20240701	181600	21411336000	270500	270500	270500	270500	0
44	20240701	181500	21411336000	270500	270500	270500	270500	0
45	20240701	181400	21411336000	270500	270500	270500	270500	0
46	20240701	181300	21411336000	270500	270500	270500	270500	0
47	20240701	181200	21411336000	270500	270500	270500	270500	0
48	20240701	181100	21411336000	270500	270500	270500	270500	0
49	20240701	181000	21411336000	270500	270500	270500	270500	0
50	20240701	180900	21411336000	270500	270500	270500	270500	0
51	20240701	180800	21411336000	270500	270500	270500	270500	0
52	20240701	180700	21411336000	270500	270500	270500	270500	0
53	20240701	180600	21411336000	270500	270500	270500	270500	0
54	20240701	180500	21411336000	270500	270500	270500	270500	0
55	20240701	180400	21411336000	270500	270500	270500	270500	0
56	20240701	180300	21411336000	270500	270500	270500	270500	0
57	20240701	180200	21411336000	270500	270500	270500	270500	0
58	20240701	180100	21411336000	270500	270500	270500	270500	0
59	20240701	180000	21411336000	270500	270500	270500	270500	0
60	20240701	175900	21411336000	270500	270500	270500	270500	0
61	20240701	175800	21411336000	270500	270500	270500	270500	0
62	20240701	175700	21411336000	270500	270500	270500	270500	5142
63	20240701	175600	21411336000	270500	270500	270500	270500	0
64	20240701	175500	21411336000	270500	270500	270500	270500	0
65	20240701	175400	21411336000	270500	270500	270500	270500	0
66	20240701	175300	21411336000	270500	270500	270500	270500	0
67	20240701	175200	21411336000	270500	270500	270500	270500	0
68	20240701	175100	21411336000	270500	270500	270500	270500	0
69	20240701	175000	21411336000	270500	270500	270500	270500	0
70	20240701	174900	21411336000	270500	270500	270500	270500	0
71	20240701	174800	21411336000	270500	270500	270500	270500	0
72	20240701	174700	21411336000	270500	270500	270500	270500	0
73	20240701	174600	21411336000	270500	270500	270500	270500	0
74	20240701	174500	21411336000	270500	270500	270500	270500	0
75	20240701	174400	21411336000	270500	270500	270500	270500	0
76	20240701	174300	21411336000	270500	270500	270500	270500	0
77	20240701	174200	21411336000	270500	270500	270500	270500	0
78	20240701	174100	21411336000	270500	270500	270500	270500	0
79	20240701	174000	21411336000	270500	270500	270500	270500	0
80	20240701	173900	21411336000	270500	270500	270500	270500	0
81	20240701	173800	21411336000	270500	270500	270500	270500	0
82	20240701	173700	21411336000	270500	270500	270500	270500	0
83	20240701	173600	21411336000	270500	270500	270500	270500	0
84	20240701	173500	21411336000	270500	270500	270500	270500	0
85	20240701	173400	21411336000	270500	270500	270500	270500	0
86	20240701	173300	21411336000	270500	270500	270500	270500	0
87	20240701	173200	21411336000	270500	270500	270500	270500	0
88	20240701	173100	21411336000	270500	270500	270500	270500	0
89	20240701	173000	21411336000	270500	270500	270500	270500	0
90	20240701	172900	21411336000	270500	270500	270500	270500	0
91	20240701	172800	21411336000	270500	270500	270500	270500	0
92	20240701	172700	21411336000	270500	270500	270500	270500	5142
93	20240701	172600	21411336000	270500	270500	270500	270500	0
94	20240701	172500	21411336000	270500	270500	270500	270500	0
95	20240701	172400	21411336000	270500	270500	270500	270500	0
96	20240701	172300	21411336000	270500	270500	270500	270500	0
97	20240701	172200	21411336000	270500	270500	270500	270500	0
98	20240701	172100	21411336000	270500	270500	270500	270500	0
99	20240701	172000	21411336000	270500	270500	270500	270500	0
100	20240701	171900	21411336000	270500	270500	270500	270500	0
101	20240701	171800	21411336000	270500	270500	270500	270500	0
102	20240701	171700	21411336000	270500	270500	270500	270500	0
103	20240701	171600	21411336000	270500	270500	270500	270500	0
104	20240701	171500	21411336000	270500	270500	270500	270500	0
105	20240701	171400	21411336000	270500	270500	270500	270500	0
106	20240701	171300	21411336000	270500	270500	270500	270500	0
107	20240701	171200	21411336000	270500	270500	270500	270500	0
108	20240701	171100	21411336000	270500	270500	270500	270500	0
109	20240701	171000	21411336000	270500	270500	270500	270500	0
110	20240701	170900	21411336000	270500	270500	270500	270500	0
111	20240701	170800	21411336000	270500	270500	270500	270500	0
112	20240701	170700	21411336000	270500	270500	270500	270500	0
113	20240701	170600	21411336000	270500	270500	270500	270500	0
114	20240701	170500	21411336000	270500	270500	270500	270500	0
115	20240701	170400	21411336000	270500	270500	270500	270500	0
116	20240701	170300	21411336000	270500	270500	270500	270500	0
117	20240701	170200	21411336000	270500	270500	270500	270500	0
118	20240701	170100	21411336000	270500	270500	270500	270500	0
119	20240701	170000	21411336000	270500	270500	270500	270500	0
120	20240701	165900	21411336000	270500	270500	270500	270500	0
121	20240701	165800	21411336000	270500	270500	270500	270500	0
122	20240701	165700	21411336000	270500	270500	270500	270500	5142
123	20240701	165600	21411336000	270500	270500	270500	270500	0
124	20240701	165500	21411336000	270500	270500	270500	270500	0
125	20240701	165400	21411336000	270500	270500	270500	270500	0
126	20240701	165300	21411336000	270500	270500	270500	270500	0
127	20240701	165200	21411336000	270500	270500	270500	270500	0
128	20240701	165100	21411336000	270500	270500	270500	270500	0
129	20240701	165000	21411336000	270500	270500	270500	270500	0
130	20240701	164900	21411336000	270500	270500	270500	270500	0
131	20240701	164800	21411336000	270500	270500	270500	270500	0
132	20240701	164700	21411336000	270500	270500	270500	270500	0
133	20240701	164600	21411336000	270500	270500	270500	270500	0
134	20240701	164500	21411336000	270500	270500	270500	270500	0
135	20240701	164400	21411336000	270500	270500	270500	270500	0
136	20240701	164300	21411336000	270500	270500	270500	270500	0
137	20240701	164200	21411336000	270500	270500	270500	270500	0
138	20240701	164100	21411336000	270500	270500	270500	270500	0
139	20240701	164000	21411336000	270500	270500	270500	270500	0
140	20240701	163900	21411336000	270500	270500	270500	270500	0
141	20240701	163800	21411336000	270500	270500	270500	270500	0
142	20240701	163700	21411336000	270500	270500	270500	270500	0
143	20240701	163600	21411336000	270500	270500	270500	270500	0
144	20240701	163500	21411336000	270500	270500	270500	270500	0
145	20240701	163400	21411336000	270500	270500	270500	270500	0
146	20240701	163300	21411336000	270500	270500	270500	270500	0
147	20240701	163200	21411336000	270500	270500	270500	270500	0
148	20240701	163100	21411336000	270500	270500	270500	270500	0
149	20240701	163000	21411336000	270500	270500	270500	270500	0
150	20240701	162900	21411336000	270500	270500	270500	270500	0
151	20240701	162800	21411336000	270500	270500	270500	270500	0
152	20240701	162700	21411336000	270500	270500	270500	270500	5142
153	20240701	162600	21411336000	270500	270500	270500	270500	0
154	20240701	162500	21411336000	270500	270500	270500	270500	0
155	20240701	162400	21411336000	270500	270500	270500	270500	0
156	20240701	162300	21411336000	270500	270500	270500	270500	0
157	20240701	162200	21411336000	270500	270500	270500	270500	0
158	20240701	162100	21411336000	270500	270500	270500	270500	0
159	20240701	162000	21411336000	270500	270500	270500	270500	0
160	20240701	161900	21411336000	270500	270500	270500	270500	0
161	20240701	161800	21411336000	270500	270500	270500	270500	0
162	20240701	161700	21411336000	270500	270500	270500	270500	0
163	20240701	161600	21411336000	270500	270500	270500	270500	0
164	20240701	161500	21411336000	270500	270500	270500	270500	0
165	20240701	161400	21411336000	270500	270500	270500	270500	0
166	20240701	161300	21411336000	270500	270500	270500	270500	0
167	20240701	161200	21411336000	270500	270500	270500	270500	0
168	20240701	161100	21411336000	270500	270500	270500	270500	0
169	20240701	161000	21411336000	270500	270500	270500	270500	0
170	20240701	160900	21411336000	270500	270500	270500	270500	0
171	20240701	160800	21411336000	270500	270500	270500	270500	0
172	20240701	160700	21411336000	270500	270500	270500	270500	0
173	20240701	160600	21411336000	270500	270500	270500	270500	0
174	20240701	160500	21411336000	270500	270500	270500	270500	0
175	20240701	160400	21411336000	270500	270500	270500	270500	0
176	20240701	160300	21411336000	270500	270500	270500	270500	0
177	20240701	160200	21411336000	270500	270500	270500	270500	0
178	20240701	160100	21411336000	270500	270500	270500	270500	0
179	20240701	160000	21411336000	270500	270500	270500	270500	0
180	20240701	155900	21411336000	270500	270500	270500	270500	0
181	20240701	155800	21411336000	270500	270500	270500	270500	0
182	20240701	155700	21411336000	270500	270500	270500	270500	5142
183	20240701	155600	21411336000	270500	270500	270500	270500	0
184	20240701	155500	21411336000	270500	270500	270500	270500	0
185	20240701	155400	21411336000	270500	270500	270500	270500	0
186	20240701	155300	21411336000	270500	270500	270500	270500	0
187	20240701	155200	21411336000	270500	270500	270500	270500	0
188	20240701	155100	21411336000	270500	270500	270500	270500	0
189	20240701	155000	21411336000	270500	270500	270500	270500	0
190	20240701	154900	21411336000	270500	270500	270500	270500	0
191	20240701	154800	21411336000	270500	270500	270500	270500	0
192	20240701	154700	21411336000	270500	270500	270500	270500	0
193	20240701	154600	21411336000	270500	270500	270500	270500	0
194	20240701	154500	21411336000	270500	270500	270500	270500	0
195	20240701	154400	21411336000	270500	270500	270500	270500	0
196	20240701	154300	21411336000	270500	270500	270500	270500	0
197	20240701	154200	21411336000	270500	270500	270500	270500	0
198	20240701	154100	21411336000	270500	270500	270500	270500	0
199	20240701	154000	21411336000	270500	270500	270500	270500	0
200	20240701	153900	21411336000	270500	270500	270500	270500	0
201	20240701	153800	21411336000	270500	270500	270500	270500	0
202	20240701	153700	21411336000	270500	270500	270500	270500	0
203	20240701	153600	21411336000	270500	270500	270500	270500	0
204	20240701	153500	21411336000	270500	270500	270500	270500	0
205	20240701	153400	21411336000	270500	270500	270500	270500	0
206	20240701	153300	21411336000	270500	270500	270500	270500	0
207	20240701	153200	21411336000	270500	270500	270500	270500	0
208	20240701	153100	21411336000	270500	270500	270500	270500	0
209	20240701	153000	21411336000	270500	270500	270500	270500	5142
210	20240701	152900	20020425000	270500	270500	270500	270500	0
211	20240701	152800	20020425000	270500	270500	270500	270500	0
212	20240701	152700	20020425000	270500	270500	270500	270500	0
213	20240701	152600	20020425000	270500	270500	270500	270500	0
214	20240701	152500	20020425000	270500	270500	270500	270500	0
215	20240701	152400	20020425000	270500	270500	270500	270500	0
216	20240701	152300	20020425000	270500	270500	270500	270500	0
217	20240701	152200	20020425000	270500	270500	270500	270500	0
218	20240701	152100	20020425000	270500	270500	270500	270500	0
219	20240701	152000	20020425000	270500	270500	270500	270500	0
220	20240701	151900	20020425000	270500	270500	271000	270000	114
221	20240701	151800	19989588500	270000	271000	271000	270000	430
222	20240701	151700	19873253000	271000	270500	271000	270500	718
223	20240701	151600	19679001500	271000	270500	271000	270500	116
224	20240701	151500	19647599000	270500	270500	271000	270500	99
225	20240701	151400	19620804500	270500	270500	270500	270500	248
226	20240701	151300	19553720500	270000	271000	271000	270000	257
227	20240701	151200	19484219500	270000	270500	271000	270000	559
228	20240701	151100	19333065000	270000	270500	270500	270000	268
229	20240701	151000	19260588000	270000	270000	270500	270000	341
230	20240701	150900	19168383500	270500	270500	270500	270000	1335
231	20240701	150800	18807302000	270500	270500	271000	270500	564
232	20240701	150700	18654720500	271000	271000	271000	270500	35
233	20240701	150600	18645240500	271000	270500	271000	270500	50
234	20240701	150500	18631707500	271000	270500	271000	270500	135
235	20240701	150400	18595168000	271000	271000	271000	270500	429
236	20240701	150300	18479107500	270500	270000	270500	270000	1363
237	20240701	150200	18110417000	270500	270500	270500	270000	492
238	20240701	150100	17977367000	270500	270000	270500	270000	172
239	20240701	150000	17930851000	270500	270000	270500	270000	282
240	20240701	145900	17854613500	270000	270000	270500	270000	353
241	20240701	145800	17759154500	270500	270000	270500	270000	294
242	20240701	145700	17679678000	270000	270500	270500	270000	226
243	20240701	145600	17618581500	270000	270000	270500	270000	345
244	20240701	145500	17525283500	270000	270000	270500	270000	274
245	20240701	145400	17451229500	270000	270500	270500	270000	332
246	20240701	145300	17361514000	270000	270000	270500	270000	142
247	20240701	145200	17323168000	270500	270500	270500	270000	93
248	20240701	145100	17298048500	270000	270000	270500	270000	141
249	20240701	145000	17259957000	270000	270500	270500	270000	223
250	20240701	144900	17199725500	270000	270500	270500	270000	63
251	20240701	144800	17182694500	270000	270000	270500	270000	172
252	20240701	144700	17136226500	270500	270000	270500	270000	48
253	20240701	144600	17123257500	270500	270500	270500	270000	81
254	20240701	144500	17101360500	270500	270500	270500	270000	162
255	20240701	144400	17057598000	270500	270500	270500	270000	137
256	20240701	144300	17020577000	270000	270000	270500	270000	58
257	20240701	144200	17004902500	270500	270500	270500	270000	34
258	20240701	144100	16995713000	270000	270000	270500	270000	236
259	20240701	144000	16931963500	270500	270000	270500	270000	52
260	20240701	143900	16917907500	270500	270500	270500	270000	71
261	20240701	143800	16898712000	270000	270000	270500	270000	215
262	20240701	143700	16840639500	270000	270000	270500	270000	69
263	20240701	143600	16821978500	270500	270500	270500	270000	330
264	20240701	143500	16732724000	270000	270500	270500	270000	52
265	20240701	143400	16718663500	270500	270500	270500	270000	144
266	20240701	143300	16679764000	270000	270000	270500	270000	43
267	20240701	143200	16668150500	270500	270000	270500	270000	32
268	20240701	143100	16659502000	270500	270000	270500	270000	168
269	20240701	143000	16614136500	270000	270500	270500	270000	98
270	20240701	142900	16587638000	270500	270500	270500	270000	75
271	20240701	142800	16567377000	270000	270500	270500	270000	83
272	20240701	142700	16544944000	270500	270000	270500	270000	92
273	20240701	142600	16520099000	270500	270500	270500	270000	186
274	20240701	142500	16469792000	270500	270500	270500	270000	507
275	20240701	142400	16332791000	270500	270000	270500	270000	2112
276	20240701	142300	15761549000	270500	270000	270500	270000	89
277	20240701	142200	15737507500	270000	270500	270500	270000	77
278	20240701	142100	15716692000	270000	270500	270500	270000	51
279	20240701	142000	15702909000	270500	270500	270500	270000	123
280	20240701	141900	15669681500	270000	270000	270500	270000	48
281	20240701	141800	15656705500	270000	270500	270500	270000	59
282	20240701	141700	15640760000	270000	270000	270500	270000	86
283	20240701	141600	15617536000	270500	270500	270500	270000	138
284	20240701	141500	15580251000	270500	270000	270500	270000	21
285	20240701	141400	15574572500	270500	270000	270500	270000	141
286	20240701	141300	15536458500	270000	270500	270500	270000	144
287	20240701	141200	15497554000	270500	270500	270500	270000	36
288	20240701	141100	15487828500	270500	270500	270500	270000	44
289	20240701	141000	15475929000	270000	270500	270500	270000	132
290	20240701	140900	15440280000	270000	270000	270500	270000	106
291	20240701	140800	15411641000	270000	270000	270500	270000	50
292	20240701	140700	15398129000	270500	270000	270500	270000	51
293	20240701	140600	15384350500	270500	270000	270500	270000	116
294	20240701	140500	15353015500	270500	270500	270500	270000	44
295	20240701	140400	15341116000	270500	270000	270500	270000	53
296	20240701	140300	15326795000	270500	270500	270500	270000	117
297	20240701	140200	15295190500	270500	270500	270500	270000	71
298	20240701	140100	15275997500	270000	270000	270500	270000	56
299	20240701	140000	15260864500	270000	270000	270500	270000	45
300	20240701	135900	15248705500	270000	270000	270500	270000	187
301	20240701	135800	15198160000	270000	270000	270500	270000	59
302	20240701	135700	15182214000	270000	270500	270500	270000	141
303	20240701	135600	15144128500	270500	270000	270500	270000	128
304	20240701	135500	15109555000	270500	270000	270500	270000	61
305	20240701	135400	15093073500	270500	270000	270500	270000	39
306	20240701	135300	15082539000	270000	270000	270500	270000	9
307	20240701	135200	15080108500	270000	270000	270500	270000	1110
308	20240701	135100	14780403500	270500	270000	270500	270000	58
309	20240701	135000	14764721500	270500	270500	270500	270000	32
310	20240701	134900	14756077000	270500	270000	270500	270000	128
311	20240701	134800	14721501500	270500	270000	270500	270000	100
312	20240701	134700	14694473000	270500	270500	270500	270000	32
313	20240701	134600	14685824000	270500	270000	270500	270000	48
314	20240701	134500	14672852500	270000	270500	270500	270000	113
315	20240701	134400	14642338000	270000	270500	270500	270000	70
316	20240701	134300	14623416500	270500	270500	270500	270000	70
317	20240701	134200	14604509500	270500	270500	270500	270000	190
318	20240701	134100	14553183000	270500	270500	270500	270000	36
319	20240701	134000	14543449500	270000	270500	270500	270000	47
320	20240701	133900	14530744500	270000	270000	270500	270000	59
321	20240701	133800	14514795500	270000	270000	270500	270000	126
322	20240701	133700	14480763000	270000	270000	270500	270000	33
323	20240701	133600	14471849000	270000	270500	270500	270000	72
324	20240701	133500	14452376500	270000	270500	270500	270000	104
325	20240701	133400	14424291500	270000	270000	270500	270000	34
326	20240701	133300	14415101500	270000	270000	270500	270000	47
327	20240701	133200	14402399000	270000	270500	270500	270000	26
328	20240701	133100	14395368500	270000	270000	270500	270000	112
329	20240701	133000	14365122000	270500	270000	270500	270000	186
330	20240701	132900	14314893500	270000	270000	270500	270000	53
331	20240701	132800	14300575000	270000	270000	270500	270000	91
332	20240701	132700	14276000500	270500	270000	270500	270000	45
333	20240701	132600	14263841500	270000	270000	270500	270000	174
334	20240701	132500	14216858000	270000	270000	270500	270000	58
335	20240701	132400	14201193500	270000	270500	270500	270000	92
336	20240701	132300	14176347500	270000	270500	270500	270000	66
337	20240701	132200	14158519500	270000	270000	270500	270000	62
338	20240701	132100	14141778000	270000	270500	270500	270000	95
339	20240701	132000	14116124000	270500	270000	270500	270000	29
340	20240701	131900	14108284000	270000	270500	270500	270000	53
341	20240701	131800	14093953000	270500	270000	270500	270000	44
342	20240701	131700	14082066500	270000	270500	270500	270000	122
343	20240701	131600	14049116500	270500	270000	270500	270000	50
344	20240701	131500	14035609000	270500	270000	270500	270000	25
345	20240701	131400	14028852500	270000	270500	270500	270000	169
346	20240701	131300	13983207000	270500	270500	270500	270000	42
347	20240701	131200	13971853500	270500	270500	270500	270000	15
348	20240701	131100	13967796500	270000	270000	270500	270000	40
349	20240701	131000	13956985500	270000	270500	270500	270000	92
350	20240701	130900	13932137000	270000	270500	270500	270000	56
351	20240701	130800	13916998500	270000	270500	270500	270000	341
352	20240701	130700	13824917000	270500	270000	270500	270000	125
353	20240701	130600	13791158500	270000	270500	270500	270000	43
354	20240701	130500	13779535500	270000	270000	270500	270000	70
355	20240701	130400	13760632000	270500	270000	270500	270000	104
356	20240701	130300	13732544500	270000	270000	270500	270000	45
357	20240701	130200	13720382500	270000	270500	270500	270000	26
358	20240701	130100	13713353500	270500	270500	270500	270000	48
359	20240701	130000	13700374500	270000	270000	270500	270000	164
360	20240701	125900	13656090000	270500	270000	270500	270000	220
361	20240701	125800	13596681500	270000	270500	270500	270000	20
362	20240701	125700	13591276000	270500	270000	270500	270000	128
363	20240701	125600	13556701000	270500	270000	270500	270000	48
364	20240701	125500	13543720000	270500	270000	270500	270000	22
365	20240701	125400	13537776000	270500	270500	270500	270000	29
366	20240701	125300	13529934500	270000	270000	270500	270000	107
367	20240701	125200	13501040000	270500	270500	270500	270000	264
368	20240701	125100	13429749500	270000	270000	270500	270000	43
369	20240701	125000	13418134500	270000	270500	270500	270000	215
370	20240701	124900	13360079500	270500	270000	270500	270000	44
371	20240701	124800	13348187500	270500	270500	270500	270000	247
372	20240701	124700	13281492500	270000	270000	270500	270000	44
373	20240701	124600	13269606000	270500	270000	270500	270000	108
374	20240701	124500	13240435500	270500	270500	270500	270000	44
375	20240701	124400	13228540000	270000	270500	270500	270000	75
376	20240701	124300	13208275000	270500	270000	270500	270000	108
377	20240701	124200	13179102500	270000	270500	270500	270000	19
378	20240701	124100	13173967500	270000	270000	270500	270000	151
379	20240701	124000	13133184000	270500	270500	270500	270000	36
380	20240701	123900	13123455500	270000	270500	270500	270000	121
381	20240701	123800	13090769000	270500	270000	270500	270000	58
382	20240701	123700	13075094000	270000	270000	270500	270000	41
383	20240701	123600	13064017000	270500	270000	270500	270000	117
384	20240701	123500	13032411500	270000	270500	270500	270000	35
385	20240701	123400	13022952000	270500	270500	270500	270000	33
386	20240701	123300	13014026000	270000	270000	270500	270000	86
387	20240701	123200	12990788500	270500	270000	270500	270000	119
388	20240701	123100	12958642000	270500	270500	270500	270000	34
389	20240701	123000	12949453500	270500	270000	270500	270000	111
390	20240701	122900	12919445500	270000	270000	270500	270000	121
391	20240701	122800	12886760500	270500	270000	270500	270000	34
392	20240701	122700	12877572000	270500	270000	270500	270000	123
393	20240701	122600	12844360500	270500	270000	270500	270000	21
394	20240701	122500	12838682500	270500	270000	270500	270000	115
395	20240701	122400	12807623000	270500	270500	270500	270000	27
396	20240701	122300	12800325500	270000	270000	270500	270000	27
397	20240701	122200	12793032500	270500	270000	270500	270000	1277
398	20240701	122100	12448233500	270000	270500	270500	270000	63
399	20240701	122000	12431218500	270000	270500	270500	270000	32
400	20240701	121900	12422570000	270500	270000	270500	270000	22
401	20240701	121800	12416621000	270000	270000	270500	270000	104
402	20240701	121700	12388533000	270500	270000	270500	270000	23
403	20240701	121600	12382314500	270000	270500	270500	270000	61
404	20240701	121500	12365825500	270500	270500	270500	270000	101
405	20240701	121400	12338544000	270000	270000	270500	270000	29
406	20240701	121300	12330708500	270000	270500	270500	270000	17
407	20240701	121200	12326114500	270500	270000	270500	270000	108
408	20240701	121100	12296921500	270000	270500	270500	270000	105
409	20240701	121000	12268565000	270500	270000	270500	270000	41
410	20240701	120900	12257481500	270000	270500	270500	270000	46
411	20240701	120800	12245040500	270500	270000	270500	270000	110
412	20240701	120700	12215330000	270500	270500	270500	270000	57
413	20240701	120600	12199925000	270000	270000	270500	270000	88
414	20240701	120500	12176160000	270000	270500	270500	270000	50
415	20240701	120400	12162655500	270000	270500	270500	270000	119
416	20240701	120300	12130516500	270500	270000	270500	270000	57
417	20240701	120200	12115105000	270000	270000	270500	270000	31
418	20240701	120100	12106731500	270500	270000	270500	270000	100
419	20240701	120000	12079721000	270500	270000	270500	270000	43
420	20240701	115900	12068097000	270000	270000	270500	270000	31
421	20240701	115800	12059717000	270000	270000	270500	270000	39
422	20240701	115700	12049176500	270000	270500	270500	270000	246
423	20240701	115600	11982672500	270500	270000	270500	270000	96
424	20240701	115500	11956715000	270000	270000	270500	270000	138
425	20240701	115400	11919437000	270000	270000	270500	270000	269
426	20240701	115300	11846803000	270000	270500	270500	270000	110
427	20240701	115200	11817086000	270000	270500	270500	270000	64
428	20240701	115100	11799794000	270000	270000	270500	270000	51
429	20240701	115000	11786010000	270000	270000	270500	270000	140
430	20240701	114900	11748204500	270000	270500	270500	270000	20
431	20240701	114800	11742799000	270000	270000	270500	270000	33
432	20240701	114700	11733881500	270500	270500	270500	270000	86
433	20240701	114600	11710659500	270000	270000	270500	270000	101
434	20240701	114500	11683384500	270000	270000	270500	270000	31
435	20240701	114400	11675002000	270500	270500	270500	270000	35
436	20240701	114300	11665547500	270000	270500	270500	270000	117
437	20240701	114200	11633945000	270000	270000	270500	270000	19
438	20240701	114100	11628813500	270000	270000	270500	270000	37
439	20240701	114000	11618820500	270500	270500	270500	270000	116
440	20240701	113900	11587491000	270000	270000	270500	270000	19
441	20240701	113800	11582357000	270000	270500	270500	270000	47
442	20240701	113700	11569660000	270000	270000	270500	270000	15
443	20240701	113600	11565605500	270000	270000	270500	270000	132
444	20240701	113500	11529957000	270000	270000	270500	270000	54
445	20240701	113400	11515373000	270000	270000	270500	270000	49
446	20240701	113300	11502137500	270000	270500	270500	270000	711
447	20240701	113200	11310157500	270500	270000	270500	270000	77
448	20240701	113100	11289351500	270000	270500	270500	270000	213
449	20240701	113000	11231816500	270500	270500	271000	270000	31
450	20240701	112900	11223440500	270000	270500	271000	270000	127
451	20240701	112800	11189086000	271000	270500	271000	270000	226
452	20240701	112700	11127982500	270000	270500	270500	270000	27
453	20240701	112600	11120680500	270000	270500	270500	270000	140
454	20240701	112500	11082869500	270000	270000	270500	270000	30
455	20240701	112400	11074766000	270000	270500	270500	270000	50
456	20240701	112300	11061252500	270000	270000	270500	270000	63
457	20240701	112200	11044241500	270000	270500	270500	270000	126
458	20240701	112100	11010218000	270500	270000	270500	269500	1370
459	20240701	112000	10640334000	270000	270000	270500	270000	42
460	20240701	111900	10628989500	270000	270500	270500	270000	129
461	20240701	111800	10594144000	270000	270000	270500	270000	28
462	20240701	111700	10586578500	270000	270000	270500	270000	51
463	20240701	111600	10572796500	270000	270000	270500	270000	129
464	20240701	111500	10537958000	270000	270500	270500	270000	35
465	20240701	111400	10528507000	270000	270000	270500	270000	49
466	20240701	111300	10515265000	270000	270000	270500	270000	163
467	20240701	111200	10471250000	270500	270500	270500	270000	140
468	20240701	111100	10433448500	270000	270000	270500	270000	258
469	20240701	111000	10363785000	270000	270500	270500	270000	170
470	20240701	110900	10317876500	270000	270000	270500	270000	267
471	20240701	110800	10245782000	270000	270000	270500	270000	70
472	20240701	110700	10226876500	270000	270000	270500	270000	102
473	20240701	110600	10199322000	270000	270000	270500	270000	100
474	20240701	110500	10172295000	270000	270000	270500	270000	251
475	20240701	110400	10104523500	270000	270500	270500	270000	7
476	20240701	110300	10102632500	270000	271000	271000	269500	2927
477	20240701	110200	9311749000	270500	271000	271000	270500	151
478	20240701	110100	9270900000	270500	271000	271000	270500	104
479	20240701	110000	9242758500	271000	270500	271000	270500	23
480	20240701	105900	9236532500	270500	270500	271000	270500	27
481	20240701	105800	9229226500	270500	270500	271000	270000	167
482	20240701	105700	9184054500	270500	270500	271000	270500	197
483	20240701	105600	9130737000	270500	270500	271000	270000	92
484	20240701	105500	9105830000	270500	270500	270500	270000	132
485	20240701	105400	9070175000	270000	270000	270500	270000	49
486	20240701	105300	9056932000	270000	270000	270500	270000	77
487	20240701	105200	9036116500	270500	270000	270500	270000	48
488	20240701	105100	9023149500	270000	270000	270500	270000	126
489	20240701	105000	8989118500	270000	270000	270500	270000	115
490	20240701	104900	8958043500	270000	270500	271000	270000	385
491	20240701	104800	8853927500	271000	270500	271000	270500	112
492	20240701	104700	8823631000	270500	270500	271000	270500	25
493	20240701	104600	8816863000	270500	270500	271000	270500	109
494	20240701	104500	8787373500	270500	270500	271000	270000	114
495	20240701	104400	8756537000	270000	270500	270500	270000	216
496	20240701	104300	8698155500	270000	270000	270500	270000	369
497	20240701	104200	8598517000	270000	270500	270500	270000	87
498	20240701	104100	8574990500	270500	270500	270500	270000	188
499	20240701	104000	8524222500	270000	270000	270500	270000	118
500	20240701	103900	8492358500	270500	270500	270500	270000	105
501	20240701	103800	8463982500	270000	270000	270500	270000	54
502	20240701	103700	8449390500	270000	270500	270500	270000	36
503	20240701	103600	8439663500	270000	270000	270500	270000	108
504	20240701	103500	8410485500	270000	270000	271000	270000	310
505	20240701	103400	8326675500	270000	270000	270500	269500	1389
506	20240701	103300	7951695500	270000	270000	270500	270000	99
507	20240701	103200	7924958500	270000	270500	270500	270000	109
508	20240701	103100	7895501000	270500	270500	271000	270000	148
509	20240701	103000	7855465000	270500	270500	270500	270000	534
510	20240701	102900	7711258500	270000	270000	270500	270000	159
511	20240701	102800	7668289000	270000	270000	270500	270000	63
512	20240701	102700	7651260500	270000	270500	270500	270000	114
513	20240701	102600	7620441000	270000	270500	270500	270000	245
514	20240701	102500	7554254500	270000	270000	270500	270000	23
515	20240701	102400	7548040000	270000	270000	270500	270000	215
516	20240701	102300	7489929500	270000	270500	270500	270000	229
517	20240701	102200	7428098000	270500	270500	270500	270000	167
518	20240701	102100	7382986000	270000	270000	270500	270000	367
519	20240701	102000	7283875000	270000	270000	270500	270000	51
520	20240701	101900	7270089000	270000	270500	270500	270000	58
521	20240701	101800	7254415500	270000	270500	270500	270000	42
522	20240701	101700	7243065000	270500	270500	270500	270000	169
523	20240701	101600	7197425000	270500	270000	270500	270000	52
524	20240701	101500	7183369500	270500	270500	270500	270000	240
525	20240701	101400	7118538500	270500	270500	271000	270500	84
526	20240701	101300	7095798500	270500	271000	271000	270500	94
527	20240701	101200	7070364500	270500	270500	271000	270500	30
528	20240701	101100	7062238000	270500	271000	271000	270500	68
529	20240701	101000	7043835000	271000	271000	271000	270500	87
530	20240701	100900	7020286500	271000	271000	271000	270500	57
531	20240701	100800	7004852000	270500	271000	271000	270500	107
532	20240701	100700	6975861000	271000	271000	271000	270500	505
533	20240701	100600	6839031500	271000	271000	271000	270500	203
534	20240701	100500	6784106500	271000	270500	271000	270500	39
535	20240701	100400	6773547000	270500	271000	271000	270500	126
536	20240701	100300	6739415000	270500	271000	271000	270500	32
537	20240701	100200	6730747500	270500	270500	271000	270500	31
538	20240701	100100	6722349000	270500	271000	271000	270500	217
539	20240701	100000	6663580500	270500	270500	271000	270500	79
540	20240701	095900	6642183500	271000	270500	271000	270000	428
541	20240701	095800	6526419000	270000	269500	270000	269500	486
542	20240701	095700	6395240500	269500	269000	270000	269000	127
543	20240701	095600	6361007000	269000	269500	270000	269000	356
544	20240701	095500	6265078500	269500	270000	270000	269500	233
545	20240701	095400	6202209000	269500	269500	270000	269500	324
546	20240701	095300	6114857000	269000	269000	269500	269000	449
547	20240701	095200	5994049500	269000	268500	269000	268500	430
548	20240701	095100	5878587000	269000	269000	269000	268500	15
549	20240701	095000	5874553000	269000	269000	269000	268500	40
550	20240701	094900	5863799500	269000	269000	269000	268500	50
551	20240701	094800	5850361000	269000	268500	269000	268500	145
552	20240701	094700	5811421000	268500	268500	268500	268000	41
553	20240701	094600	5800414500	268500	268500	269000	268000	441
554	20240701	094500	5682079500	268000	269000	269000	268000	516
555	20240701	094400	5543680000	268500	269000	269000	268500	74
556	20240701	094300	5523800500	269000	269000	269000	268500	26
557	20240701	094200	5516811000	268500	268500	268500	268000	233
558	20240701	094100	5454252500	268000	268000	268500	268000	80
559	20240701	094000	5432782000	268000	268000	268500	268000	62
560	20240701	093900	5416156500	268000	268500	268500	268000	598
561	20240701	093800	5255886000	268000	268500	268500	268000	59
562	20240701	093700	5240060000	268500	268000	268500	268000	408
563	20240701	093600	5130711500	268000	268000	268500	268000	227
564	20240701	093500	5069870000	268000	268000	268500	268000	76
565	20240701	093400	5049497500	268000	268500	268500	268000	80
566	20240701	093300	5028055500	268000	268000	268500	268000	268
567	20240701	093200	4956225500	268000	268500	268500	268000	2720
568	20240701	093100	4226485500	269000	269000	269500	269000	768
569	20240701	093000	4019887500	269000	269500	269500	269000	24
570	20240701	092900	4013428000	269500	269000	269500	269000	359
571	20240701	092800	3916838500	269000	269500	269500	269000	411
572	20240701	092700	3806162500	269500	270000	270500	269500	379
573	20240701	092600	3703945000	269500	270000	270500	269500	437
574	20240701	092500	3585961000	270000	269500	270000	269500	143
575	20240701	092400	3547411000	269500	269500	270000	269500	91
576	20240701	092300	3522884500	269500	270000	270000	269500	19
577	20240701	092200	3517757500	269500	269500	270000	269500	68
578	20240701	092100	3499430000	269500	270000	270000	269000	156
579	20240701	092000	3457366000	269000	270000	270000	269000	498
580	20240701	091900	3323090000	269500	269500	270000	269000	152
581	20240701	091800	3282105000	269500	269500	270000	269500	331
582	20240701	091700	3192887500	269500	270000	270500	269500	178
583	20240701	091600	3144825000	269500	269000	271000	269000	660
584	20240701	091500	2966640500	269500	269500	270000	269000	344
585	20240701	091400	2873999500	269500	270500	270500	269500	513
586	20240701	091300	2735692000	270500	270500	270500	269500	578
587	20240701	091200	2579541000	270500	271000	271000	270500	191
588	20240701	091100	2527840500	270500	270000	271000	270000	114
589	20240701	091000	2497030500	271000	271500	271500	270000	421
590	20240701	090900	2383141000	271500	271500	272000	271500	401
591	20240701	090800	2274245500	271500	272500	272500	271500	1392
592	20240701	090700	1895140000	272500	272500	273500	272500	512
593	20240701	090600	1755417000	272500	273000	273000	272500	419
594	20240701	090500	1641110000	272500	272000	273000	272000	266
595	20240701	090400	1568631500	272000	273000	273000	271500	564
596	20240701	090300	1415005000	272500	271500	273500	271500	2186
597	20240701	090200	818699500	271500	271000	272000	270000	680
598	20240701	090100	634184500	270500	269500	270500	269500	677
599	20240701	090000	451441500	269500	269000	270000	269000	1669