KissMeData/012330/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185900	43819525000	242000	242000	242000	242000	13016
3	20240705	185800	43819525000	242000	242000	242000	242000	0
4	20240705	185700	43819525000	242000	242000	242000	242000	0
5	20240705	185600	43819525000	242000	242000	242000	242000	0
6	20240705	185500	43819525000	242000	242000	242000	242000	0
7	20240705	185400	43819525000	242000	242000	242000	242000	0
8	20240705	185300	43819525000	242000	242000	242000	242000	0
9	20240705	185200	43819525000	242000	242000	242000	242000	0
10	20240705	185100	43819525000	242000	242000	242000	242000	0
11	20240705	185000	43819525000	242000	242000	242000	242000	0
12	20240705	184900	43819525000	242000	242000	242000	242000	0
13	20240705	184800	43819525000	242000	242000	242000	242000	0
14	20240705	184700	43819525000	242000	242000	242000	242000	0
15	20240705	184600	43819525000	242000	242000	242000	242000	0
16	20240705	184500	43819525000	242000	242000	242000	242000	0
17	20240705	184400	43819525000	242000	242000	242000	242000	0
18	20240705	184300	43819525000	242000	242000	242000	242000	0
19	20240705	184200	43819525000	242000	242000	242000	242000	0
20	20240705	184100	43819525000	242000	242000	242000	242000	0
21	20240705	184000	43819525000	242000	242000	242000	242000	0
22	20240705	183900	43819525000	242000	242000	242000	242000	0
23	20240705	183800	43819525000	242000	242000	242000	242000	0
24	20240705	183700	43819525000	242000	242000	242000	242000	0
25	20240705	183600	43819525000	242000	242000	242000	242000	0
26	20240705	183500	43819525000	242000	242000	242000	242000	0
27	20240705	183400	43819525000	242000	242000	242000	242000	0
28	20240705	183300	43819525000	242000	242000	242000	242000	0
29	20240705	183200	43819525000	242000	242000	242000	242000	0
30	20240705	183100	43819525000	242000	242000	242000	242000	0
31	20240705	183000	43819525000	242000	242000	242000	242000	0
32	20240705	182900	43819525000	242000	242000	242000	242000	13016
33	20240705	182800	43819525000	242000	242000	242000	242000	0
34	20240705	182700	43819525000	242000	242000	242000	242000	0
35	20240705	182600	43819525000	242000	242000	242000	242000	0
36	20240705	182500	43819525000	242000	242000	242000	242000	0
37	20240705	182400	43819525000	242000	242000	242000	242000	0
38	20240705	182300	43819525000	242000	242000	242000	242000	0
39	20240705	182200	43819525000	242000	242000	242000	242000	0
40	20240705	182100	43819525000	242000	242000	242000	242000	0
41	20240705	182000	43819525000	242000	242000	242000	242000	0
42	20240705	181900	43819525000	242000	242000	242000	242000	0
43	20240705	181800	43819525000	242000	242000	242000	242000	0
44	20240705	181700	43819525000	242000	242000	242000	242000	0
45	20240705	181600	43819525000	242000	242000	242000	242000	0
46	20240705	181500	43819525000	242000	242000	242000	242000	0
47	20240705	181400	43819525000	242000	242000	242000	242000	0
48	20240705	181300	43819525000	242000	242000	242000	242000	0
49	20240705	181200	43819525000	242000	242000	242000	242000	0
50	20240705	181100	43819525000	242000	242000	242000	242000	0
51	20240705	181000	43819525000	242000	242000	242000	242000	0
52	20240705	180900	43819525000	242000	242000	242000	242000	0
53	20240705	180800	43819525000	242000	242000	242000	242000	0
54	20240705	180700	43819525000	242000	242000	242000	242000	0
55	20240705	180600	43819525000	242000	242000	242000	242000	0
56	20240705	180500	43819525000	242000	242000	242000	242000	0
57	20240705	180400	43819525000	242000	242000	242000	242000	0
58	20240705	180300	43819525000	242000	242000	242000	242000	0
59	20240705	180200	43819525000	242000	242000	242000	242000	0
60	20240705	180100	43819525000	242000	242000	242000	242000	0
61	20240705	180000	43819525000	242000	242000	242000	242000	0
62	20240705	175900	43819525000	242000	242000	242000	242000	13016
63	20240705	175800	43819525000	242000	242000	242000	242000	0
64	20240705	175700	43819525000	242000	242000	242000	242000	0
65	20240705	175600	43819525000	242000	242000	242000	242000	0
66	20240705	175500	43819525000	242000	242000	242000	242000	0
67	20240705	175400	43819525000	242000	242000	242000	242000	0
68	20240705	175300	43819525000	242000	242000	242000	242000	0
69	20240705	175200	43819525000	242000	242000	242000	242000	0
70	20240705	175100	43819525000	242000	242000	242000	242000	0
71	20240705	175000	43819525000	242000	242000	242000	242000	0
72	20240705	174900	43819525000	242000	242000	242000	242000	0
73	20240705	174800	43819525000	242000	242000	242000	242000	0
74	20240705	174700	43819525000	242000	242000	242000	242000	0
75	20240705	174600	43819525000	242000	242000	242000	242000	0
76	20240705	174500	43819525000	242000	242000	242000	242000	0
77	20240705	174400	43819525000	242000	242000	242000	242000	0
78	20240705	174300	43819525000	242000	242000	242000	242000	0
79	20240705	174200	43819525000	242000	242000	242000	242000	0
80	20240705	174100	43819525000	242000	242000	242000	242000	0
81	20240705	174000	43819525000	242000	242000	242000	242000	0
82	20240705	173900	43819525000	242000	242000	242000	242000	0
83	20240705	173800	43819525000	242000	242000	242000	242000	0
84	20240705	173700	43819525000	242000	242000	242000	242000	0
85	20240705	173600	43819525000	242000	242000	242000	242000	0
86	20240705	173500	43819525000	242000	242000	242000	242000	0
87	20240705	173400	43819525000	242000	242000	242000	242000	0
88	20240705	173300	43819525000	242000	242000	242000	242000	0
89	20240705	173200	43819525000	242000	242000	242000	242000	0
90	20240705	173100	43819525000	242000	242000	242000	242000	0
91	20240705	173000	43819525000	242000	242000	242000	242000	0
92	20240705	172900	43819525000	242000	242000	242000	242000	13016
93	20240705	172800	43819525000	242000	242000	242000	242000	0
94	20240705	172700	43819525000	242000	242000	242000	242000	0
95	20240705	172600	43819525000	242000	242000	242000	242000	0
96	20240705	172500	43819525000	242000	242000	242000	242000	0
97	20240705	172400	43819525000	242000	242000	242000	242000	0
98	20240705	172300	43819525000	242000	242000	242000	242000	0
99	20240705	172200	43819525000	242000	242000	242000	242000	0
100	20240705	172100	43819525000	242000	242000	242000	242000	0
101	20240705	172000	43819525000	242000	242000	242000	242000	0
102	20240705	171900	43819525000	242000	242000	242000	242000	0
103	20240705	171800	43819525000	242000	242000	242000	242000	0
104	20240705	171700	43819525000	242000	242000	242000	242000	0
105	20240705	171600	43819525000	242000	242000	242000	242000	0
106	20240705	171500	43819525000	242000	242000	242000	242000	0
107	20240705	171400	43819525000	242000	242000	242000	242000	0
108	20240705	171300	43819525000	242000	242000	242000	242000	0
109	20240705	171200	43819525000	242000	242000	242000	242000	0
110	20240705	171100	43819525000	242000	242000	242000	242000	0
111	20240705	171000	43819525000	242000	242000	242000	242000	0
112	20240705	170900	43819525000	242000	242000	242000	242000	0
113	20240705	170800	43819525000	242000	242000	242000	242000	0
114	20240705	170700	43819525000	242000	242000	242000	242000	0
115	20240705	170600	43819525000	242000	242000	242000	242000	0
116	20240705	170500	43819525000	242000	242000	242000	242000	0
117	20240705	170400	43819525000	242000	242000	242000	242000	0
118	20240705	170300	43819525000	242000	242000	242000	242000	0
119	20240705	170200	43819525000	242000	242000	242000	242000	0
120	20240705	170100	43819525000	242000	242000	242000	242000	0
121	20240705	170000	43819525000	242000	242000	242000	242000	0
122	20240705	165900	43819525000	242000	242000	242000	242000	13016
123	20240705	165800	43819525000	242000	242000	242000	242000	0
124	20240705	165700	43819525000	242000	242000	242000	242000	0
125	20240705	165600	43819525000	242000	242000	242000	242000	0
126	20240705	165500	43819525000	242000	242000	242000	242000	0
127	20240705	165400	43819525000	242000	242000	242000	242000	0
128	20240705	165300	43819525000	242000	242000	242000	242000	0
129	20240705	165200	43819525000	242000	242000	242000	242000	0
130	20240705	165100	43819525000	242000	242000	242000	242000	0
131	20240705	165000	43819525000	242000	242000	242000	242000	0
132	20240705	164900	43819525000	242000	242000	242000	242000	0
133	20240705	164800	43819525000	242000	242000	242000	242000	0
134	20240705	164700	43819525000	242000	242000	242000	242000	0
135	20240705	164600	43819525000	242000	242000	242000	242000	0
136	20240705	164500	43819525000	242000	242000	242000	242000	0
137	20240705	164400	43819525000	242000	242000	242000	242000	0
138	20240705	164300	43819525000	242000	242000	242000	242000	0
139	20240705	164200	43819525000	242000	242000	242000	242000	0
140	20240705	164100	43819525000	242000	242000	242000	242000	0
141	20240705	164000	43819525000	242000	242000	242000	242000	0
142	20240705	163900	43819525000	242000	242000	242000	242000	0
143	20240705	163800	43819525000	242000	242000	242000	242000	0
144	20240705	163700	43819525000	242000	242000	242000	242000	0
145	20240705	163600	43819525000	242000	242000	242000	242000	0
146	20240705	163500	43819525000	242000	242000	242000	242000	0
147	20240705	163400	43819525000	242000	242000	242000	242000	0
148	20240705	163300	43819525000	242000	242000	242000	242000	0
149	20240705	163200	43819525000	242000	242000	242000	242000	0
150	20240705	163100	43819525000	242000	242000	242000	242000	0
151	20240705	163000	43819525000	242000	242000	242000	242000	0
152	20240705	162900	43819525000	242000	242000	242000	242000	13016
153	20240705	162800	43819525000	242000	242000	242000	242000	0
154	20240705	162700	43819525000	242000	242000	242000	242000	0
155	20240705	162600	43819525000	242000	242000	242000	242000	0
156	20240705	162500	43819525000	242000	242000	242000	242000	0
157	20240705	162400	43819525000	242000	242000	242000	242000	0
158	20240705	162300	43819525000	242000	242000	242000	242000	0
159	20240705	162200	43819525000	242000	242000	242000	242000	0
160	20240705	162100	43819525000	242000	242000	242000	242000	0
161	20240705	162000	43819525000	242000	242000	242000	242000	0
162	20240705	161900	43819525000	242000	242000	242000	242000	0
163	20240705	161800	43819525000	242000	242000	242000	242000	0
164	20240705	161700	43819525000	242000	242000	242000	242000	0
165	20240705	161600	43819525000	242000	242000	242000	242000	0
166	20240705	161500	43819525000	242000	242000	242000	242000	0
167	20240705	161400	43819525000	242000	242000	242000	242000	0
168	20240705	161300	43819525000	242000	242000	242000	242000	0
169	20240705	161200	43819525000	242000	242000	242000	242000	0
170	20240705	161100	43819525000	242000	242000	242000	242000	0
171	20240705	161000	43819525000	242000	242000	242000	242000	0
172	20240705	160900	43819525000	242000	242000	242000	242000	0
173	20240705	160800	43819525000	242000	242000	242000	242000	0
174	20240705	160700	43819525000	242000	242000	242000	242000	0
175	20240705	160600	43819525000	242000	242000	242000	242000	0
176	20240705	160500	43819525000	242000	242000	242000	242000	0
177	20240705	160400	43819525000	242000	242000	242000	242000	0
178	20240705	160300	43819525000	242000	242000	242000	242000	0
179	20240705	160200	43819525000	242000	242000	242000	242000	0
180	20240705	160100	43819525000	242000	242000	242000	242000	0
181	20240705	160000	43819525000	242000	242000	242000	242000	0
182	20240705	155900	43819525000	242000	242000	242000	242000	13016
183	20240705	155800	43819525000	242000	242000	242000	242000	0
184	20240705	155700	43819525000	242000	242000	242000	242000	0
185	20240705	155600	43819525000	242000	242000	242000	242000	0
186	20240705	155500	43819525000	242000	242000	242000	242000	0
187	20240705	155400	43819525000	242000	242000	242000	242000	0
188	20240705	155300	43819525000	242000	242000	242000	242000	0
189	20240705	155200	43819525000	242000	242000	242000	242000	0
190	20240705	155100	43819525000	242000	242000	242000	242000	0
191	20240705	155000	43819525000	242000	242000	242000	242000	0
192	20240705	154900	43819525000	242000	242000	242000	242000	0
193	20240705	154800	43819525000	242000	242000	242000	242000	0
194	20240705	154700	43819525000	242000	242000	242000	242000	0
195	20240705	154600	43819525000	242000	242000	242000	242000	0
196	20240705	154500	43819525000	242000	242000	242000	242000	0
197	20240705	154400	43819525000	242000	242000	242000	242000	0
198	20240705	154300	43819525000	242000	242000	242000	242000	0
199	20240705	154200	43819525000	242000	242000	242000	242000	0
200	20240705	154100	43819525000	242000	242000	242000	242000	0
201	20240705	154000	43819525000	242000	242000	242000	242000	0
202	20240705	153900	43819525000	242000	242000	242000	242000	0
203	20240705	153800	43819525000	242000	242000	242000	242000	0
204	20240705	153700	43819525000	242000	242000	242000	242000	0
205	20240705	153600	43819525000	242000	242000	242000	242000	0
206	20240705	153500	43819525000	242000	242000	242000	242000	0
207	20240705	153400	43819525000	242000	242000	242000	242000	0
208	20240705	153300	43819525000	242000	242000	242000	242000	0
209	20240705	153200	43819525000	242000	242000	242000	242000	0
210	20240705	153100	43819525000	242000	242000	242000	242000	0
211	20240705	153000	43819525000	242000	242000	242000	242000	13016
212	20240705	152900	40669653000	241500	241500	241500	241500	0
213	20240705	152800	40669653000	241500	241500	241500	241500	0
214	20240705	152700	40669653000	241500	241500	241500	241500	0
215	20240705	152600	40669653000	241500	241500	241500	241500	0
216	20240705	152500	40669653000	241500	241500	241500	241500	0
217	20240705	152400	40669653000	241500	241500	241500	241500	0
218	20240705	152300	40669653000	241500	241500	241500	241500	0
219	20240705	152200	40669653000	241500	241500	241500	241500	0
220	20240705	152100	40669653000	241500	241500	241500	241500	0
221	20240705	152000	40669653000	241500	241500	241500	241500	0
222	20240705	151900	40669653000	241500	241500	241500	241000	528
223	20240705	151800	40542151500	241000	241500	241500	241000	343
224	20240705	151700	40459351500	241000	240500	241500	240500	1380
225	20240705	151600	40126659500	240500	240500	241000	240500	194
226	20240705	151500	40079929000	240500	240500	241000	240500	177
227	20240705	151400	40037345000	240500	240500	241000	240500	198
228	20240705	151300	39989709000	241000	240500	241000	240500	223
229	20240705	151200	39936041000	240500	240500	241000	240500	177
230	20240705	151100	39893462000	240500	240500	241000	240500	167
231	20240705	151000	39853289000	240500	240500	241000	240500	173
232	20240705	150900	39811678500	240500	240500	241000	240500	196
233	20240705	150800	39764531000	240500	240500	241000	240500	225
234	20240705	150700	39710408500	241000	240500	241000	240500	225
235	20240705	150600	39656283000	240500	240500	241000	240500	170
236	20240705	150500	39615393000	240500	241000	241000	240500	1059
237	20240705	150400	39360676500	240500	240500	241000	240500	85
238	20240705	150300	39340213000	240500	240500	241000	240500	146
239	20240705	150200	39305085000	240500	240500	241000	240500	143
240	20240705	150100	39270682000	240500	241000	241000	240500	113
241	20240705	150000	39243483500	241000	240500	241000	240500	693
242	20240705	145900	39076518000	240500	240500	241000	240500	255
243	20240705	145800	39015118500	240500	240500	241000	240500	164
244	20240705	145700	38975672500	240500	240500	241000	240500	208
245	20240705	145600	38925602500	240500	241000	241000	240500	231
246	20240705	145500	38870025000	240500	240500	241000	240500	279
247	20240705	145400	38802890000	240500	240500	241000	240500	151
248	20240705	145300	38766564000	240500	240500	241000	240500	162
249	20240705	145200	38727592500	240500	240500	241000	240500	146
250	20240705	145100	38692465000	240500	240500	241000	240500	158
251	20240705	145000	38654446500	241000	240000	241000	240000	435
252	20240705	144900	38549837500	240000	240000	240500	240000	145
253	20240705	144800	38515025000	240000	240000	240500	240000	125
254	20240705	144700	38485003500	240000	240500	241000	240000	213
255	20240705	144600	38433772000	240500	240000	241000	240000	154
256	20240705	144500	38396742000	240500	241000	241500	240000	924
257	20240705	144400	38174220500	241000	240500	241500	240500	679
258	20240705	144300	38010615000	240500	240500	241000	240000	164
259	20240705	144200	37971137000	240500	240000	241000	240000	446
260	20240705	144100	37863913000	240000	240000	240500	240000	134
261	20240705	144000	37831742500	240000	240500	240500	240000	527
262	20240705	143900	37705140500	240500	241000	241000	240500	183
263	20240705	143800	37661119000	240500	239500	241000	239500	685
264	20240705	143700	37496526500	239500	239500	240000	239500	189
265	20240705	143600	37451235000	239500	239500	240000	239500	139
266	20240705	143500	37417927500	239500	240000	240000	239500	184
267	20240705	143400	37373843500	239500	240000	240000	239500	133
268	20240705	143300	37341970000	239500	240000	240000	239500	251
269	20240705	143200	37281844500	239500	240000	240000	239500	172
270	20240705	143100	37240607500	240000	239500	240000	239500	307
271	20240705	143000	37166964000	239500	239500	240000	239500	145
272	20240705	142900	37132225000	239500	240000	240500	239500	291
273	20240705	142800	37062390500	240000	240000	240500	240000	260
274	20240705	142700	36999965000	240000	239500	240500	239500	211
275	20240705	142600	36949372500	239500	239500	240000	239500	158
276	20240705	142500	36911514500	240000	240000	240000	239500	168
277	20240705	142400	36871250500	240000	239500	240000	239500	254
278	20240705	142300	36810339000	239500	239500	240000	239500	155
279	20240705	142200	36773197000	239500	239500	240000	239500	380
280	20240705	142100	36682059000	239500	239500	240000	239500	198
281	20240705	142000	36634575000	239500	239500	240000	239500	165
282	20240705	141900	36595040500	239500	239500	240000	239500	199
283	20240705	141800	36547359000	239500	239500	240000	239500	82
284	20240705	141700	36527710500	239500	240000	240000	239500	244
285	20240705	141600	36469253500	239500	239500	240000	239500	305
286	20240705	141500	36396145000	239500	239500	240500	239500	940
287	20240705	141400	36170581000	239500	239500	240000	239500	231
288	20240705	141300	36115238000	240000	239500	240000	239500	110
289	20240705	141200	36088879000	239500	240000	240500	239500	818
290	20240705	141100	35892598000	240000	240000	240500	240000	98
291	20240705	141000	35869071500	240000	240000	240500	240000	248
292	20240705	140900	35809530000	240000	240000	240500	240000	163
293	20240705	140800	35770393500	240500	240000	240500	240000	262
294	20240705	140700	35707496000	240000	240000	240500	240000	186
295	20240705	140600	35662852500	240000	240000	240500	240000	604
296	20240705	140500	35517848000	240000	240500	240500	240000	740
297	20240705	140400	35339899500	240500	240500	240500	240500	235
298	20240705	140300	35283382000	240500	241000	241000	240500	300
299	20240705	140200	35211114500	241000	241000	241500	241000	1741
300	20240705	140100	34790783000	241000	241000	241500	241000	143
301	20240705	140000	34756296000	241500	241500	242000	241000	413
302	20240705	135900	34656664000	241500	241500	241500	241000	195
303	20240705	135800	34609577500	241500	242000	242000	241500	471
304	20240705	135700	34495634000	242000	241500	242000	241500	117
305	20240705	135600	34467377000	241500	241500	242000	241500	95
306	20240705	135500	34444434000	241500	241500	242000	241500	750
307	20240705	135400	34263307500	241500	241500	242000	241500	86
308	20240705	135300	34242536500	241500	241500	242000	241500	104
309	20240705	135200	34217414000	242000	241000	242000	241000	225
310	20240705	135100	34163097000	241000	241500	242000	241000	361
311	20240705	135000	34075936000	241500	241500	242000	241500	159
312	20240705	134900	34037536000	241500	241500	242000	241500	312
313	20240705	134800	33962139000	241500	241500	241500	241500	106
314	20240705	134700	33936540000	241500	242000	242500	241500	336
315	20240705	134600	33855278500	242000	241500	242000	241500	163
316	20240705	134500	33815859000	241500	241500	242000	241500	169
317	20240705	134400	33774995500	241500	242000	242500	241500	371
318	20240705	134300	33685277000	242000	242500	242500	242000	184
319	20240705	134200	33640747000	242000	242000	242500	242000	67
320	20240705	134100	33624532000	242000	242000	242500	242000	106
321	20240705	134000	33598877500	242000	242000	242500	242000	109
322	20240705	133900	33572498500	242000	242000	242500	242000	183
323	20240705	133800	33528163500	242000	242000	242500	242000	94
324	20240705	133700	33505414500	242000	242000	242500	242000	38
325	20240705	133600	33496216000	242000	242000	242500	242000	107
326	20240705	133500	33470321500	242000	242000	242000	241500	129
327	20240705	133400	33439117000	242000	242000	242500	242000	53
328	20240705	133300	33426290500	242000	242000	242500	242000	451
329	20240705	133200	33317147000	242000	242000	242000	242000	56
330	20240705	133100	33303595000	242000	242500	243000	242000	470
331	20240705	133000	33189634500	242500	242500	243000	242000	1118
332	20240705	132900	32918549000	242000	242000	242500	242000	233
333	20240705	132800	32862157500	242500	242000	242500	242000	106
334	20240705	132700	32836498000	242500	242000	242500	242000	186
335	20240705	132600	32791470500	242000	242000	242500	242000	88
336	20240705	132500	32770168000	242000	242000	242500	242000	171
337	20240705	132400	32728777000	242000	242500	242500	242000	91
338	20240705	132300	32706748000	242000	242500	242500	242000	458
339	20240705	132200	32595699500	242000	242500	243000	242000	1047
340	20240705	132100	32341914500	242500	243000	243000	242500	253
341	20240705	132000	32280554500	243000	242500	243000	242500	451
342	20240705	131900	32171137500	242500	242000	243000	242000	175
343	20240705	131800	32128714000	242500	242000	243000	242000	1693
344	20240705	131700	31717767500	242000	242000	242500	242000	939
345	20240705	131600	31490190500	242000	242000	242500	241500	156
346	20240705	131500	31452440500	242000	242000	242500	242000	177
347	20240705	131400	31409597500	242000	242000	242500	242000	214
348	20240705	131300	31357753500	242000	242500	242500	242000	1110
349	20240705	131200	31088606000	242000	242500	242500	242000	98
350	20240705	131100	31064882500	242000	242500	242500	242000	274
351	20240705	131000	30998461500	242000	242000	242500	242000	130
352	20240705	130900	30966982500	242500	242000	242500	242000	136
353	20240705	130800	30934058000	242000	242500	242500	242000	38
354	20240705	130700	30924858000	242000	242000	242500	242000	74
355	20240705	130600	30906949500	242000	242000	242500	242000	128
356	20240705	130500	30875963500	242000	242500	242500	242000	91
357	20240705	130400	30853937000	242000	242500	242500	242000	325
358	20240705	130300	30775132500	242500	242500	243000	242000	610
359	20240705	130200	30627225500	242500	242000	242500	242000	805
360	20240705	130100	30432016000	242500	242000	242500	242000	123
361	20240705	130000	30402200500	242500	242000	242500	242000	89
362	20240705	125900	30380655500	242000	242000	242500	242000	221
363	20240705	125800	30327173000	242000	242000	242500	242000	165
364	20240705	125700	30287242500	242000	242000	242500	242000	138
365	20240705	125600	30253842500	242000	241500	242500	241500	1183
366	20240705	125500	29967457000	242000	241500	242000	241500	154
367	20240705	125400	29930265500	242000	241500	242000	241500	163
368	20240705	125300	29890842500	241500	241500	242000	241500	71
369	20240705	125200	29873695500	241500	241500	242000	241500	236
370	20240705	125100	29816694500	241500	241500	242000	241500	587
371	20240705	125000	29674933500	241500	241500	242000	241500	281
372	20240705	124900	29607071000	241500	241500	242000	241500	80
373	20240705	124800	29587750500	241500	241500	241500	241500	37
374	20240705	124700	29578815000	241500	241500	242000	241500	364
375	20240705	124600	29490835500	241500	241500	242000	241500	196
376	20240705	124500	29443444000	241500	241500	242000	241500	24
377	20240705	124400	29437647000	241500	241500	242000	241500	46
378	20240705	124300	29426537500	241500	241500	242000	241500	230
379	20240705	124200	29370983000	242000	241500	242000	241500	48
380	20240705	124100	29359389000	241500	241500	241500	241500	50
381	20240705	124000	29347314000	241500	241500	242000	241500	118
382	20240705	123900	29318816500	241500	241500	242000	241500	93
383	20240705	123800	29296351000	241500	241500	241500	241500	30
384	20240705	123700	29289106000	241500	242000	242000	241500	43
385	20240705	123600	29278720500	241500	241500	242000	241500	313
386	20240705	123500	29203030500	241500	241500	242000	241500	222
387	20240705	123400	29149417000	241500	241500	242000	241500	234
388	20240705	123300	29092868500	241500	241000	242000	241000	1675
389	20240705	123200	28688194500	241000	241000	241000	241000	139
390	20240705	123100	28654695500	241000	241000	241500	241000	57
391	20240705	123000	28640954000	241500	241500	242000	241500	1519
392	20240705	122900	28273485500	241500	241000	241500	241000	460
393	20240705	122800	28162422500	241500	241000	241500	241000	215
394	20240705	122700	28110547000	241000	241500	241500	241000	116
395	20240705	122600	28082590500	241000	241000	241500	241000	65
396	20240705	122500	28066923500	241000	241500	241500	241000	80
397	20240705	122400	28047643000	241000	241500	241500	241000	35
398	20240705	122300	28039207500	241000	241000	241500	241000	73
399	20240705	122200	28021601500	241000	241000	241500	241000	105
400	20240705	122100	27996296000	241000	241000	241500	241000	100
401	20240705	122000	27972195000	241500	241000	241500	241000	36
402	20240705	121900	27963518500	241000	241000	241500	241000	47
403	20240705	121800	27952189500	241000	240500	241500	240500	732
404	20240705	121700	27775730500	240500	241000	241000	240500	178
405	20240705	121600	27732913000	241000	240500	241000	240500	74
406	20240705	121500	27715108000	240500	241000	241000	240500	569
407	20240705	121400	27578113000	241000	241000	241500	240500	424
408	20240705	121300	27475926000	240500	240500	241000	240500	588
409	20240705	121200	27334439000	240500	241000	241000	240500	1183
410	20240705	121100	27049916500	240500	241500	242000	240500	3055
411	20240705	121000	26312720000	241500	241500	242000	241500	73
412	20240705	120900	26295085000	241500	241500	242000	241500	117
413	20240705	120800	26266826000	241500	241500	242000	241500	371
414	20240705	120700	26177075500	241500	241500	242000	241500	64
415	20240705	120600	26161613500	241500	241500	242000	241500	771
416	20240705	120500	25975409000	241500	241500	242000	241500	67
417	20240705	120400	25959228000	241500	242000	242500	241500	143
418	20240705	120300	25924625000	242000	242500	242500	242000	80
419	20240705	120200	25905258000	242000	242500	242500	242000	87
420	20240705	120100	25884203500	242500	242000	242500	242000	74
421	20240705	120000	25866294500	242000	242000	242500	242000	70
422	20240705	115900	25849339000	242000	242000	242500	242000	42
423	20240705	115800	25839174500	242000	242000	242500	241500	749
424	20240705	115700	25657875500	241500	242000	242500	241500	365
425	20240705	115600	25569692500	242000	242500	242500	242000	2540
426	20240705	115500	24954531500	242500	242000	242500	242000	309
427	20240705	115400	24879605000	242500	242500	242500	242500	726
428	20240705	115300	24703550000	242500	242500	243000	242500	125
429	20240705	115200	24673188000	242500	242500	243000	242500	61
430	20240705	115100	24658395000	242500	242500	243000	242500	153
431	20240705	115000	24621292000	242500	243000	243000	242500	161
432	20240705	114900	24582199000	242500	243000	243000	242500	145
433	20240705	114800	24546965500	243000	244000	244000	243000	2066
434	20240705	114700	24044082500	243500	243500	244000	243500	315
435	20240705	114600	23967326000	244000	243500	244000	243500	109
436	20240705	114500	23940767500	243500	243500	244000	243500	194
437	20240705	114400	23893469000	243500	244000	244000	243500	940
438	20240705	114300	23664128500	243500	244000	244000	243500	142
439	20240705	114200	23629529000	243500	243500	244500	243500	2246
440	20240705	114100	23081659000	243500	243000	244000	243000	3097
441	20240705	114000	22327223500	243000	243000	243500	243000	50
442	20240705	113900	22315068500	243000	243000	243500	243000	305
443	20240705	113800	22240869000	243000	243000	243000	243000	245
444	20240705	113700	22181334000	243000	243000	243500	243000	149
445	20240705	113600	22145122500	243000	243000	243500	243000	161
446	20240705	113500	22105949500	243000	242500	243000	242500	3085
447	20240705	113400	21356367000	242500	242500	243000	242500	91
448	20240705	113300	21334280500	242500	242500	243000	242500	60
449	20240705	113200	21319723000	242500	242500	243000	242500	199
450	20240705	113100	21271438500	242500	242500	243000	242500	67
451	20240705	113000	21255183500	242500	242500	243000	242500	141
452	20240705	112900	21220941000	242500	242500	243000	242500	119
453	20240705	112800	21192082500	242500	242500	243000	242500	223
454	20240705	112700	21137952000	242500	242500	242500	242500	282
455	20240705	112600	21069567000	243000	242500	243000	242500	105
456	20240705	112500	21044089500	242500	242000	242500	242000	805
457	20240705	112400	20848895500	242500	242500	242500	242000	321
458	20240705	112300	20771116000	242000	242000	242000	241500	168
459	20240705	112200	20730460500	242000	242000	242500	242000	86
460	20240705	112100	20709646500	242000	241500	242500	241500	474
461	20240705	112000	20594939500	241500	242500	242500	241500	959
462	20240705	111900	20362513000	242500	242500	242500	242500	521
463	20240705	111800	20236170500	242500	242500	243000	242500	33
464	20240705	111700	20228167500	242500	242000	242500	242000	1393
465	20240705	111600	19890701000	242000	242500	243000	241500	2565
466	20240705	111500	19268812500	242500	242500	243000	242500	183
467	20240705	111400	19224421500	242500	242500	243000	242500	33
468	20240705	111300	19216418000	243000	242000	243000	242000	2244
469	20240705	111200	18672234000	242500	242000	242500	242000	72
470	20240705	111100	18654799500	242000	242000	242500	242000	120
471	20240705	111000	18625747000	242500	242000	242500	242000	65
472	20240705	110900	18610015500	242000	242000	242500	242000	115
473	20240705	110800	18582185000	242000	242000	242500	242000	265
474	20240705	110700	18518029500	242500	242000	242500	242000	59
475	20240705	110600	18503751000	242000	242000	242500	242000	474
476	20240705	110500	18389011500	242000	242500	242500	242000	84
477	20240705	110400	18368674500	242000	242000	242500	242000	146
478	20240705	110300	18333310500	242000	242000	242000	242000	59
479	20240705	110200	18319032500	242000	242500	242500	242000	128
480	20240705	110100	18288055500	242000	242000	242500	242000	619
481	20240705	110000	18138247500	242000	242000	242500	242000	171
482	20240705	105900	18096807000	242000	242000	242500	242000	598
483	20240705	105800	17951871500	242000	242000	242500	241500	614
484	20240705	105700	17803305500	241500	242000	242000	241500	439
485	20240705	105600	17697084000	241500	242500	242500	241500	1189
486	20240705	105500	17409026000	242500	242500	242500	242000	693
487	20240705	105400	17241048500	242500	242500	242500	242000	758
488	20240705	105300	17057292000	242000	242500	242500	242000	1641
489	20240705	105200	16659377500	242000	242000	242500	242000	74
490	20240705	105100	16641462000	242000	242000	242500	242000	150
491	20240705	105000	16605161000	242000	242000	242500	242000	248
492	20240705	104900	16545137500	242000	242000	242500	242000	66
493	20240705	104800	16529163500	242000	241500	242000	241500	287
494	20240705	104700	16459716000	241500	241500	242000	241500	125
495	20240705	104600	16429484500	241500	242000	242000	241000	6375
496	20240705	104500	14887654500	241500	241500	242000	241500	78
497	20240705	104400	14868815500	241500	241000	241500	241000	2248
498	20240705	104300	14325938000	241000	241500	242000	240500	2151
499	20240705	104200	13806984500	241500	241500	242000	241500	662
500	20240705	104100	13647111000	241500	241500	241500	241000	230
501	20240705	104000	13591614000	242000	241000	242000	241000	257
502	20240705	103900	13529641500	241000	240500	241500	240500	2316
503	20240705	103800	12970747500	240500	240500	241000	240500	23
504	20240705	103700	12965215000	241000	241000	241500	240500	1716
505	20240705	103600	12551747500	241000	241000	241500	241000	63
506	20240705	103500	12536550500	241000	241000	241500	241000	262
507	20240705	103400	12473327500	241000	241000	241500	241000	184
508	20240705	103300	12428935500	241500	241500	241500	241000	16
509	20240705	103200	12425078000	241500	241500	241500	241000	312
510	20240705	103100	12349859000	241000	241000	241500	241000	153
511	20240705	103000	12312957000	241000	241000	241500	241000	673
512	20240705	102900	12150577500	241000	241500	241500	241000	347
513	20240705	102800	12066802500	241500	241000	241500	241000	168
514	20240705	102700	12026238500	241000	241500	241500	241000	753
515	20240705	102600	11844423500	241500	241000	241500	241000	245
516	20240705	102500	11785371500	241000	241500	241500	241000	116
517	20240705	102400	11757374000	241000	241500	241500	241000	96
518	20240705	102300	11734235000	241000	241500	241500	241000	562
519	20240705	102200	11598548500	241500	241500	241500	241000	1975
520	20240705	102100	11121631000	241000	241500	241500	241000	68
521	20240705	102000	11105229000	241000	241500	241500	241000	122
522	20240705	101900	11075814500	241000	240500	241000	240500	958
523	20240705	101800	10844954500	240500	241000	241000	240500	141
524	20240705	101700	10811016500	241000	240500	241000	240500	67
525	20240705	101600	10794894000	240500	240500	241000	240500	66
526	20240705	101500	10779020000	240500	240500	241000	240000	173
527	20240705	101400	10737383000	241000	241000	241000	240000	828
528	20240705	101300	10537959000	241000	241500	242000	240500	1318
529	20240705	101200	10219822500	241500	241000	242000	241000	2112
530	20240705	101100	9709835000	241000	240500	241000	240000	1181
531	20240705	101000	9425499000	240000	240500	240500	240000	154
532	20240705	100900	9388528000	240000	240000	240500	240000	102
533	20240705	100800	9364022000	240000	240500	240500	240000	83
534	20240705	100700	9344085500	240000	240000	240500	240000	96
535	20240705	100600	9321032000	240500	240000	240500	240000	175
536	20240705	100500	9278995500	240000	240000	240500	240000	133
537	20240705	100400	9247073500	240000	240000	240500	240000	159
538	20240705	100300	9208912500	240000	240000	240500	239500	171
539	20240705	100200	9167880000	240000	240000	240500	239500	572
540	20240705	100100	9030612500	239500	240000	240000	239500	34
541	20240705	100000	9022465500	239500	239500	241000	239500	1140
542	20240705	095900	8748778000	239500	239500	239500	239500	54
543	20240705	095800	8735845000	239500	240000	240000	239500	153
544	20240705	095700	8699128000	240000	239500	240500	239500	108
545	20240705	095600	8673176000	240000	240000	240500	240000	63
546	20240705	095500	8658055500	240000	240000	240500	240000	165
547	20240705	095400	8618455000	240000	240000	240500	240000	29
548	20240705	095300	8611494500	240000	240500	240500	240000	207
549	20240705	095200	8561721000	240500	240500	241000	240500	262
550	20240705	095100	8498709500	240500	240500	241000	240500	55
551	20240705	095000	8485481000	240500	239500	241000	239000	7303
552	20240705	094900	6735464500	240000	240000	240000	239500	740
553	20240705	094800	6557886000	240500	240000	240500	240000	261
554	20240705	094700	6495243500	240500	240500	241000	240500	426
555	20240705	094600	6392789500	240500	241500	241500	240000	1020
556	20240705	094500	6147063000	241500	241500	241500	241000	159
557	20240705	094400	6108722500	241000	241000	241000	240500	440
558	20240705	094300	6002687500	240500	240500	241000	240500	113
559	20240705	094200	5975503500	240500	240500	240500	240500	56
560	20240705	094100	5962035500	240500	240500	241000	240500	47
561	20240705	094000	5950725500	240500	240500	240500	240500	233
562	20240705	093900	5894689000	240000	240000	240500	239500	366
563	20240705	093800	5806842000	240000	239500	241000	239500	826
564	20240705	093700	5608540000	239500	239500	239500	239500	347
565	20240705	093600	5525433500	239500	239500	240000	239500	189
566	20240705	093500	5480167500	239500	239500	240000	239500	152
567	20240705	093400	5443753500	239500	239500	239500	239500	301
568	20240705	093300	5371664000	239500	239500	240000	239500	168
569	20240705	093200	5331416000	239500	240000	240000	239500	827
570	20240705	093100	5133326000	240000	240000	240500	239500	504
571	20240705	093000	5012359500	240000	239500	240500	239500	551
572	20240705	092900	4880125000	239500	239500	240000	239500	195
573	20240705	092800	4833420500	239500	240000	240000	239500	319
574	20240705	092700	4756940500	239500	239500	240000	239500	136
575	20240705	092600	4724358000	239500	239500	240000	239500	343
576	20240705	092500	4642145000	239500	239500	240000	239500	147
577	20240705	092400	4606937500	239500	239500	240000	239000	1055
578	20240705	092300	4354314500	239500	240000	240500	239500	1001
579	20240705	092200	4114149000	240000	240500	241000	240000	426
580	20240705	092100	4011732000	240500	241000	241000	240500	271
581	20240705	092000	3946537500	241000	241500	242000	240500	1132
582	20240705	091900	3673390000	241500	241500	242000	241500	818
583	20240705	091800	3475547500	242000	241500	242500	241500	416
584	20240705	091700	3374921500	241500	241000	241500	241000	482
585	20240705	091600	3258631500	241000	241500	242000	241000	1305
586	20240705	091500	2943569000	241500	242000	242000	241500	35
587	20240705	091400	2935104500	242000	241500	242000	241500	361
588	20240705	091300	2847771000	242000	242000	242500	241500	725
589	20240705	091200	2672352500	242500	242500	242500	242000	379
590	20240705	091100	2580613500	242000	242000	242500	242000	40
591	20240705	091000	2570928500	242000	242500	242500	242000	665
592	20240705	090900	2409968000	242500	242500	242500	242000	917
593	20240705	090800	2187950000	242500	242500	242500	242000	488
594	20240705	090700	2069644000	242000	241500	242500	241500	187
595	20240705	090600	2024413000	242000	242500	242500	241500	1034
596	20240705	090500	1774244500	242500	242000	243000	242000	244
597	20240705	090400	1715080000	242000	242500	243000	242000	552
598	20240705	090300	1581233500	242500	243000	243000	242000	1223
599	20240705	090200	1284642000	243000	242500	243000	242000	900
600	20240705	090100	1066220500	242000	241000	243500	241000	3550
601	20240705	090000	205885500	241000	241000	241500	241000	850