KissMeData/259960/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	205000	60142931000	292000	292000	292000	292000	4731
3	20240723	204900	60142931000	292000	292000	292000	292000	0
4	20240723	204800	60142931000	292000	292000	292000	292000	0
5	20240723	204700	60142931000	292000	292000	292000	292000	0
6	20240723	204600	60142931000	292000	292000	292000	292000	0
7	20240723	204500	60142931000	292000	292000	292000	292000	0
8	20240723	204400	60142931000	292000	292000	292000	292000	0
9	20240723	204300	60142931000	292000	292000	292000	292000	0
10	20240723	204200	60142931000	292000	292000	292000	292000	0
11	20240723	204100	60142931000	292000	292000	292000	292000	0
12	20240723	204000	60142931000	292000	292000	292000	292000	0
13	20240723	203900	60142931000	292000	292000	292000	292000	0
14	20240723	203800	60142931000	292000	292000	292000	292000	0
15	20240723	203700	60142931000	292000	292000	292000	292000	0
16	20240723	203600	60142931000	292000	292000	292000	292000	0
17	20240723	203500	60142931000	292000	292000	292000	292000	0
18	20240723	203400	60142931000	292000	292000	292000	292000	0
19	20240723	203300	60142931000	292000	292000	292000	292000	0
20	20240723	203200	60142931000	292000	292000	292000	292000	0
21	20240723	203100	60142931000	292000	292000	292000	292000	0
22	20240723	203000	60142931000	292000	292000	292000	292000	0
23	20240723	202900	60142931000	292000	292000	292000	292000	0
24	20240723	202800	60142931000	292000	292000	292000	292000	0
25	20240723	202700	60142931000	292000	292000	292000	292000	0
26	20240723	202600	60142931000	292000	292000	292000	292000	0
27	20240723	202500	60142931000	292000	292000	292000	292000	0
28	20240723	202400	60142931000	292000	292000	292000	292000	0
29	20240723	202300	60142931000	292000	292000	292000	292000	0
30	20240723	202200	60142931000	292000	292000	292000	292000	0
31	20240723	202100	60142931000	292000	292000	292000	292000	0
32	20240723	202000	60142931000	292000	292000	292000	292000	4731
33	20240723	201900	60142931000	292000	292000	292000	292000	0
34	20240723	201800	60142931000	292000	292000	292000	292000	0
35	20240723	201700	60142931000	292000	292000	292000	292000	0
36	20240723	201600	60142931000	292000	292000	292000	292000	0
37	20240723	201500	60142931000	292000	292000	292000	292000	0
38	20240723	201400	60142931000	292000	292000	292000	292000	0
39	20240723	201300	60142931000	292000	292000	292000	292000	0
40	20240723	201200	60142931000	292000	292000	292000	292000	0
41	20240723	201100	60142931000	292000	292000	292000	292000	0
42	20240723	201000	60142931000	292000	292000	292000	292000	0
43	20240723	200900	60142931000	292000	292000	292000	292000	0
44	20240723	200800	60142931000	292000	292000	292000	292000	0
45	20240723	200700	60142931000	292000	292000	292000	292000	0
46	20240723	200600	60142931000	292000	292000	292000	292000	0
47	20240723	200500	60142931000	292000	292000	292000	292000	0
48	20240723	200400	60142931000	292000	292000	292000	292000	0
49	20240723	200300	60142931000	292000	292000	292000	292000	0
50	20240723	200200	60142931000	292000	292000	292000	292000	0
51	20240723	200100	60142931000	292000	292000	292000	292000	0
52	20240723	200000	60142931000	292000	292000	292000	292000	0
53	20240723	195900	60142931000	292000	292000	292000	292000	0
54	20240723	195800	60142931000	292000	292000	292000	292000	0
55	20240723	195700	60142931000	292000	292000	292000	292000	0
56	20240723	195600	60142931000	292000	292000	292000	292000	0
57	20240723	195500	60142931000	292000	292000	292000	292000	0
58	20240723	195400	60142931000	292000	292000	292000	292000	0
59	20240723	195300	60142931000	292000	292000	292000	292000	0
60	20240723	195200	60142931000	292000	292000	292000	292000	0
61	20240723	195100	60142931000	292000	292000	292000	292000	0
62	20240723	195000	60142931000	292000	292000	292000	292000	4731
63	20240723	194900	60142931000	292000	292000	292000	292000	0
64	20240723	194800	60142931000	292000	292000	292000	292000	0
65	20240723	194700	60142931000	292000	292000	292000	292000	0
66	20240723	194600	60142931000	292000	292000	292000	292000	0
67	20240723	194500	60142931000	292000	292000	292000	292000	0
68	20240723	194400	60142931000	292000	292000	292000	292000	0
69	20240723	194300	60142931000	292000	292000	292000	292000	0
70	20240723	194200	60142931000	292000	292000	292000	292000	0
71	20240723	194100	60142931000	292000	292000	292000	292000	0
72	20240723	194000	60142931000	292000	292000	292000	292000	0
73	20240723	193900	60142931000	292000	292000	292000	292000	0
74	20240723	193800	60142931000	292000	292000	292000	292000	0
75	20240723	193700	60142931000	292000	292000	292000	292000	0
76	20240723	193600	60142931000	292000	292000	292000	292000	0
77	20240723	193500	60142931000	292000	292000	292000	292000	0
78	20240723	193400	60142931000	292000	292000	292000	292000	0
79	20240723	193300	60142931000	292000	292000	292000	292000	0
80	20240723	193200	60142931000	292000	292000	292000	292000	0
81	20240723	193100	60142931000	292000	292000	292000	292000	0
82	20240723	193000	60142931000	292000	292000	292000	292000	0
83	20240723	192900	60142931000	292000	292000	292000	292000	0
84	20240723	192800	60142931000	292000	292000	292000	292000	0
85	20240723	192700	60142931000	292000	292000	292000	292000	0
86	20240723	192600	60142931000	292000	292000	292000	292000	0
87	20240723	192500	60142931000	292000	292000	292000	292000	0
88	20240723	192400	60142931000	292000	292000	292000	292000	0
89	20240723	192300	60142931000	292000	292000	292000	292000	0
90	20240723	192200	60142931000	292000	292000	292000	292000	0
91	20240723	192100	60142931000	292000	292000	292000	292000	0
92	20240723	192000	60142931000	292000	292000	292000	292000	4731
93	20240723	191900	60142931000	292000	292000	292000	292000	0
94	20240723	191800	60142931000	292000	292000	292000	292000	0
95	20240723	191700	60142931000	292000	292000	292000	292000	0
96	20240723	191600	60142931000	292000	292000	292000	292000	0
97	20240723	191500	60142931000	292000	292000	292000	292000	0
98	20240723	191400	60142931000	292000	292000	292000	292000	0
99	20240723	191300	60142931000	292000	292000	292000	292000	0
100	20240723	191200	60142931000	292000	292000	292000	292000	0
101	20240723	191100	60142931000	292000	292000	292000	292000	0
102	20240723	191000	60142931000	292000	292000	292000	292000	0
103	20240723	190900	60142931000	292000	292000	292000	292000	0
104	20240723	190800	60142931000	292000	292000	292000	292000	0
105	20240723	190700	60142931000	292000	292000	292000	292000	0
106	20240723	190600	60142931000	292000	292000	292000	292000	0
107	20240723	190500	60142931000	292000	292000	292000	292000	0
108	20240723	190400	60142931000	292000	292000	292000	292000	0
109	20240723	190300	60142931000	292000	292000	292000	292000	0
110	20240723	190200	60142931000	292000	292000	292000	292000	0
111	20240723	190100	60142931000	292000	292000	292000	292000	0
112	20240723	190000	60142931000	292000	292000	292000	292000	0
113	20240723	185900	60142931000	292000	292000	292000	292000	0
114	20240723	185800	60142931000	292000	292000	292000	292000	0
115	20240723	185700	60142931000	292000	292000	292000	292000	0
116	20240723	185600	60142931000	292000	292000	292000	292000	0
117	20240723	185500	60142931000	292000	292000	292000	292000	0
118	20240723	185400	60142931000	292000	292000	292000	292000	0
119	20240723	185300	60142931000	292000	292000	292000	292000	0
120	20240723	185200	60142931000	292000	292000	292000	292000	0
121	20240723	185100	60142931000	292000	292000	292000	292000	0
122	20240723	185000	60142931000	292000	292000	292000	292000	4731
123	20240723	184900	60142931000	292000	292000	292000	292000	0
124	20240723	184800	60142931000	292000	292000	292000	292000	0
125	20240723	184700	60142931000	292000	292000	292000	292000	0
126	20240723	184600	60142931000	292000	292000	292000	292000	0
127	20240723	184500	60142931000	292000	292000	292000	292000	0
128	20240723	184400	60142931000	292000	292000	292000	292000	0
129	20240723	184300	60142931000	292000	292000	292000	292000	0
130	20240723	184200	60142931000	292000	292000	292000	292000	0
131	20240723	184100	60142931000	292000	292000	292000	292000	0
132	20240723	184000	60142931000	292000	292000	292000	292000	0
133	20240723	183900	60142931000	292000	292000	292000	292000	0
134	20240723	183800	60142931000	292000	292000	292000	292000	0
135	20240723	183700	60142931000	292000	292000	292000	292000	0
136	20240723	183600	60142931000	292000	292000	292000	292000	0
137	20240723	183500	60142931000	292000	292000	292000	292000	0
138	20240723	183400	60142931000	292000	292000	292000	292000	0
139	20240723	183300	60142931000	292000	292000	292000	292000	0
140	20240723	183200	60142931000	292000	292000	292000	292000	0
141	20240723	183100	60142931000	292000	292000	292000	292000	0
142	20240723	183000	60142931000	292000	292000	292000	292000	0
143	20240723	182900	60142931000	292000	292000	292000	292000	0
144	20240723	182800	60142931000	292000	292000	292000	292000	0
145	20240723	182700	60142931000	292000	292000	292000	292000	0
146	20240723	182600	60142931000	292000	292000	292000	292000	0
147	20240723	182500	60142931000	292000	292000	292000	292000	0
148	20240723	182400	60142931000	292000	292000	292000	292000	0
149	20240723	182300	60142931000	292000	292000	292000	292000	0
150	20240723	182200	60142931000	292000	292000	292000	292000	0
151	20240723	182100	60142931000	292000	292000	292000	292000	0
152	20240723	182000	60142931000	292000	292000	292000	292000	4731
153	20240723	181900	60142931000	292000	292000	292000	292000	0
154	20240723	181800	60142931000	292000	292000	292000	292000	0
155	20240723	181700	60142931000	292000	292000	292000	292000	0
156	20240723	181600	60142931000	292000	292000	292000	292000	0
157	20240723	181500	60142931000	292000	292000	292000	292000	0
158	20240723	181400	60142931000	292000	292000	292000	292000	0
159	20240723	181300	60142931000	292000	292000	292000	292000	0
160	20240723	181200	60142931000	292000	292000	292000	292000	0
161	20240723	181100	60142931000	292000	292000	292000	292000	0
162	20240723	181000	60142931000	292000	292000	292000	292000	0
163	20240723	180900	60142931000	292000	292000	292000	292000	0
164	20240723	180800	60142931000	292000	292000	292000	292000	0
165	20240723	180700	60142931000	292000	292000	292000	292000	0
166	20240723	180600	60142931000	292000	292000	292000	292000	0
167	20240723	180500	60142931000	292000	292000	292000	292000	0
168	20240723	180400	60142931000	292000	292000	292000	292000	0
169	20240723	180300	60142931000	292000	292000	292000	292000	0
170	20240723	180200	60142931000	292000	292000	292000	292000	0
171	20240723	180100	60142931000	292000	292000	292000	292000	0
172	20240723	180000	60142931000	292000	292000	292000	292000	0
173	20240723	175900	60142931000	292000	292000	292000	292000	0
174	20240723	175800	60142931000	292000	292000	292000	292000	0
175	20240723	175700	60142931000	292000	292000	292000	292000	0
176	20240723	175600	60142931000	292000	292000	292000	292000	0
177	20240723	175500	60142931000	292000	292000	292000	292000	0
178	20240723	175400	60142931000	292000	292000	292000	292000	0
179	20240723	175300	60142931000	292000	292000	292000	292000	0
180	20240723	175200	60142931000	292000	292000	292000	292000	0
181	20240723	175100	60142931000	292000	292000	292000	292000	0
182	20240723	175000	60142931000	292000	292000	292000	292000	4731
183	20240723	174900	60142931000	292000	292000	292000	292000	0
184	20240723	174800	60142931000	292000	292000	292000	292000	0
185	20240723	174700	60142931000	292000	292000	292000	292000	0
186	20240723	174600	60142931000	292000	292000	292000	292000	0
187	20240723	174500	60142931000	292000	292000	292000	292000	0
188	20240723	174400	60142931000	292000	292000	292000	292000	0
189	20240723	174300	60142931000	292000	292000	292000	292000	0
190	20240723	174200	60142931000	292000	292000	292000	292000	0
191	20240723	174100	60142931000	292000	292000	292000	292000	0
192	20240723	174000	60142931000	292000	292000	292000	292000	0
193	20240723	173900	60142931000	292000	292000	292000	292000	0
194	20240723	173800	60142931000	292000	292000	292000	292000	0
195	20240723	173700	60142931000	292000	292000	292000	292000	0
196	20240723	173600	60142931000	292000	292000	292000	292000	0
197	20240723	173500	60142931000	292000	292000	292000	292000	0
198	20240723	173400	60142931000	292000	292000	292000	292000	0
199	20240723	173300	60142931000	292000	292000	292000	292000	0
200	20240723	173200	60142931000	292000	292000	292000	292000	0
201	20240723	173100	60142931000	292000	292000	292000	292000	0
202	20240723	173000	60142931000	292000	292000	292000	292000	0
203	20240723	172900	60142931000	292000	292000	292000	292000	0
204	20240723	172800	60142931000	292000	292000	292000	292000	0
205	20240723	172700	60142931000	292000	292000	292000	292000	0
206	20240723	172600	60142931000	292000	292000	292000	292000	0
207	20240723	172500	60142931000	292000	292000	292000	292000	0
208	20240723	172400	60142931000	292000	292000	292000	292000	0
209	20240723	172300	60142931000	292000	292000	292000	292000	0
210	20240723	172200	60142931000	292000	292000	292000	292000	0
211	20240723	172100	60142931000	292000	292000	292000	292000	0
212	20240723	172000	60142931000	292000	292000	292000	292000	4731
213	20240723	171900	60142931000	292000	292000	292000	292000	0
214	20240723	171800	60142931000	292000	292000	292000	292000	0
215	20240723	171700	60142931000	292000	292000	292000	292000	0
216	20240723	171600	60142931000	292000	292000	292000	292000	0
217	20240723	171500	60142931000	292000	292000	292000	292000	0
218	20240723	171400	60142931000	292000	292000	292000	292000	0
219	20240723	171300	60142931000	292000	292000	292000	292000	0
220	20240723	171200	60142931000	292000	292000	292000	292000	0
221	20240723	171100	60142931000	292000	292000	292000	292000	0
222	20240723	171000	60142931000	292000	292000	292000	292000	0
223	20240723	170900	60142931000	292000	292000	292000	292000	0
224	20240723	170800	60142931000	292000	292000	292000	292000	0
225	20240723	170700	60142931000	292000	292000	292000	292000	0
226	20240723	170600	60142931000	292000	292000	292000	292000	0
227	20240723	170500	60142931000	292000	292000	292000	292000	0
228	20240723	170400	60142931000	292000	292000	292000	292000	0
229	20240723	170300	60142931000	292000	292000	292000	292000	0
230	20240723	170200	60142931000	292000	292000	292000	292000	0
231	20240723	170100	60142931000	292000	292000	292000	292000	0
232	20240723	170000	60142931000	292000	292000	292000	292000	0
233	20240723	165900	60142931000	292000	292000	292000	292000	0
234	20240723	165800	60142931000	292000	292000	292000	292000	0
235	20240723	165700	60142931000	292000	292000	292000	292000	0
236	20240723	165600	60142931000	292000	292000	292000	292000	0
237	20240723	165500	60142931000	292000	292000	292000	292000	0
238	20240723	165400	60142931000	292000	292000	292000	292000	0
239	20240723	165300	60142931000	292000	292000	292000	292000	0
240	20240723	165200	60142931000	292000	292000	292000	292000	0
241	20240723	165100	60142931000	292000	292000	292000	292000	0
242	20240723	165000	60142931000	292000	292000	292000	292000	4731
243	20240723	164900	60142931000	292000	292000	292000	292000	0
244	20240723	164800	60142931000	292000	292000	292000	292000	0
245	20240723	164700	60142931000	292000	292000	292000	292000	0
246	20240723	164600	60142931000	292000	292000	292000	292000	0
247	20240723	164500	60142931000	292000	292000	292000	292000	0
248	20240723	164400	60142931000	292000	292000	292000	292000	0
249	20240723	164300	60142931000	292000	292000	292000	292000	0
250	20240723	164200	60142931000	292000	292000	292000	292000	0
251	20240723	164100	60142931000	292000	292000	292000	292000	0
252	20240723	164000	60142931000	292000	292000	292000	292000	0
253	20240723	163900	60142931000	292000	292000	292000	292000	0
254	20240723	163800	60142931000	292000	292000	292000	292000	0
255	20240723	163700	60142931000	292000	292000	292000	292000	0
256	20240723	163600	60142931000	292000	292000	292000	292000	0
257	20240723	163500	60142931000	292000	292000	292000	292000	0
258	20240723	163400	60142931000	292000	292000	292000	292000	0
259	20240723	163300	60142931000	292000	292000	292000	292000	0
260	20240723	163200	60142931000	292000	292000	292000	292000	0
261	20240723	163100	60142931000	292000	292000	292000	292000	0
262	20240723	163000	60142931000	292000	292000	292000	292000	0
263	20240723	162900	60142931000	292000	292000	292000	292000	0
264	20240723	162800	60142931000	292000	292000	292000	292000	0
265	20240723	162700	60142931000	292000	292000	292000	292000	0
266	20240723	162600	60142931000	292000	292000	292000	292000	0
267	20240723	162500	60142931000	292000	292000	292000	292000	0
268	20240723	162400	60142931000	292000	292000	292000	292000	0
269	20240723	162300	60142931000	292000	292000	292000	292000	0
270	20240723	162200	60142931000	292000	292000	292000	292000	0
271	20240723	162100	60142931000	292000	292000	292000	292000	0
272	20240723	162000	60142931000	292000	292000	292000	292000	4731
273	20240723	161900	60142931000	292000	292000	292000	292000	0
274	20240723	161800	60142931000	292000	292000	292000	292000	0
275	20240723	161700	60142931000	292000	292000	292000	292000	0
276	20240723	161600	60142931000	292000	292000	292000	292000	0
277	20240723	161500	60142931000	292000	292000	292000	292000	0
278	20240723	161400	60142931000	292000	292000	292000	292000	0
279	20240723	161300	60142931000	292000	292000	292000	292000	0
280	20240723	161200	60142931000	292000	292000	292000	292000	0
281	20240723	161100	60142931000	292000	292000	292000	292000	0
282	20240723	161000	60142931000	292000	292000	292000	292000	0
283	20240723	160900	60142931000	292000	292000	292000	292000	0
284	20240723	160800	60142931000	292000	292000	292000	292000	0
285	20240723	160700	60142931000	292000	292000	292000	292000	0
286	20240723	160600	60142931000	292000	292000	292000	292000	0
287	20240723	160500	60142931000	292000	292000	292000	292000	0
288	20240723	160400	60142931000	292000	292000	292000	292000	0
289	20240723	160300	60142931000	292000	292000	292000	292000	0
290	20240723	160200	60142931000	292000	292000	292000	292000	0
291	20240723	160100	60142931000	292000	292000	292000	292000	0
292	20240723	160000	60142931000	292000	292000	292000	292000	0
293	20240723	155900	60142931000	292000	292000	292000	292000	0
294	20240723	155800	60142931000	292000	292000	292000	292000	0
295	20240723	155700	60142931000	292000	292000	292000	292000	0
296	20240723	155600	60142931000	292000	292000	292000	292000	0
297	20240723	155500	60142931000	292000	292000	292000	292000	0
298	20240723	155400	60142931000	292000	292000	292000	292000	0
299	20240723	155300	60142931000	292000	292000	292000	292000	0
300	20240723	155200	60142931000	292000	292000	292000	292000	0
301	20240723	155100	60142931000	292000	292000	292000	292000	0
302	20240723	155000	60142931000	292000	292000	292000	292000	4731
303	20240723	154900	60142931000	292000	292000	292000	292000	0
304	20240723	154800	60142931000	292000	292000	292000	292000	0
305	20240723	154700	60142931000	292000	292000	292000	292000	0
306	20240723	154600	60142931000	292000	292000	292000	292000	0
307	20240723	154500	60142931000	292000	292000	292000	292000	0
308	20240723	154400	60142931000	292000	292000	292000	292000	0
309	20240723	154300	60142931000	292000	292000	292000	292000	0
310	20240723	154200	60142931000	292000	292000	292000	292000	0
311	20240723	154100	60142931000	292000	292000	292000	292000	0
312	20240723	154000	60142931000	292000	292000	292000	292000	0
313	20240723	153900	60142931000	292000	292000	292000	292000	0
314	20240723	153800	60142931000	292000	292000	292000	292000	0
315	20240723	153700	60142931000	292000	292000	292000	292000	0
316	20240723	153600	60142931000	292000	292000	292000	292000	0
317	20240723	153500	60142931000	292000	292000	292000	292000	0
318	20240723	153400	60142931000	292000	292000	292000	292000	0
319	20240723	153300	60142931000	292000	292000	292000	292000	0
320	20240723	153200	60142931000	292000	292000	292000	292000	0
321	20240723	153100	60142931000	292000	292000	292000	292000	0
322	20240723	153000	60142931000	292000	292000	292000	292000	4731
323	20240723	152900	58761479000	292000	292000	292000	292000	0
324	20240723	152800	58761479000	292000	292000	292000	292000	0
325	20240723	152700	58761479000	292000	292000	292000	292000	0
326	20240723	152600	58761479000	292000	292000	292000	292000	0
327	20240723	152500	58761479000	292000	292000	292000	292000	0
328	20240723	152400	58761479000	292000	292000	292000	292000	0
329	20240723	152300	58761479000	292000	292000	292000	292000	0
330	20240723	152200	58761479000	292000	292000	292000	292000	0
331	20240723	152100	58761479000	292000	292000	292000	292000	0
332	20240723	152000	58761479000	292000	292000	292000	292000	0
333	20240723	151900	58761479000	292000	292000	292500	291500	890
334	20240723	151800	58501624000	292500	292500	292500	292000	127
335	20240723	151700	58464482500	292000	292000	292500	292000	181
336	20240723	151600	58411563000	292000	292000	292500	292000	54
337	20240723	151500	58395783000	292500	292000	292500	292000	43
338	20240723	151400	58383219500	292000	292000	292500	292000	70
339	20240723	151300	58362773000	292000	292000	292500	292000	50
340	20240723	151200	58348172500	292000	293500	293500	292000	1945
341	20240723	151100	57778827000	293000	293000	293500	293000	42
342	20240723	151000	57766514500	293000	293000	294000	293000	2316
343	20240723	150900	57086633500	293500	293500	293500	293000	91
344	20240723	150800	57059949500	293500	293000	293500	293000	159
345	20240723	150700	57013317500	293000	294000	294000	293000	1096
346	20240723	150600	56691684500	293500	294000	294000	293500	141
347	20240723	150500	56650273000	294000	294000	294000	293500	29
348	20240723	150400	56641756500	294000	293500	294000	293500	80
349	20240723	150300	56618261500	293500	294000	294000	293500	216
350	20240723	150200	56554763000	294000	294500	294500	294000	412
351	20240723	150100	56433631000	294000	294000	294500	294000	39
352	20240723	150000	56422160500	294000	294000	294500	294000	129
353	20240723	145900	56384188500	294500	294000	294500	294000	158
354	20240723	145800	56337695500	294500	294500	294500	294000	73
355	20240723	145700	56316205500	294500	294500	294500	294000	135
356	20240723	145600	56276512000	294500	294000	294500	293500	1322
357	20240723	145500	55887762500	294000	294000	294000	293500	46
358	20240723	145400	55874249500	294000	293500	294000	293500	116
359	20240723	145300	55840175000	293500	294000	294000	293500	42
360	20240723	145200	55827833500	294000	293500	294000	293500	233
361	20240723	145100	55759441000	294000	294500	294500	293500	446
362	20240723	145000	55628336000	294000	295500	295500	294000	3322
363	20240723	144900	54648620500	295500	295000	295500	295000	113
364	20240723	144800	54615238500	295000	295000	295500	295000	431
365	20240723	144700	54487950500	295000	295500	295500	295000	313
366	20240723	144600	54395495500	295500	295000	295500	295000	500
367	20240723	144500	54247768500	295500	295500	295500	295000	258
368	20240723	144400	54171535000	295000	295500	295500	295000	535
369	20240723	144300	54013459500	295500	295000	295500	294500	8253
370	20240723	144200	51578765500	294500	295000	295000	294500	630
371	20240723	144100	51392950500	295000	294500	295000	294500	274
372	20240723	144000	51312135000	295000	295000	295000	294500	314
373	20240723	143900	51219539000	295000	295000	295000	294500	203
374	20240723	143800	51159696500	295000	295000	295000	294500	261
375	20240723	143700	51082738000	295000	295000	295000	294500	174
376	20240723	143600	51031424500	295000	295000	295000	294500	671
377	20240723	143500	50833575000	294500	295000	295000	294500	222
378	20240723	143400	50768120500	295000	294500	295000	294500	182
379	20240723	143300	50714478500	295000	294500	295000	294500	255
380	20240723	143200	50639317000	295000	295000	295000	294500	154
381	20240723	143100	50593938500	295000	294500	295000	294500	1002
382	20240723	143000	50298789500	294500	294500	295000	294500	138
383	20240723	142900	50258109000	294500	294500	295000	294500	362
384	20240723	142800	50151352000	295000	295000	295000	294500	1817
385	20240723	142700	49615615500	295000	295000	295000	294500	184
386	20240723	142600	49561367000	295000	294500	295000	294000	3600
387	20240723	142500	48500980000	294000	294000	294500	294000	1783
388	20240723	142400	47975905500	294500	294000	294500	293500	3617
389	20240723	142300	46911975500	294000	293500	294000	293500	199
390	20240723	142200	46853482000	294000	294000	294000	293500	86
391	20240723	142100	46828200000	294000	294000	294000	293500	120
392	20240723	142000	46792924500	293500	294000	294000	293500	208
393	20240723	141900	46731836000	294000	294000	294000	293500	57
394	20240723	141800	46715085500	293500	294000	294000	293500	46
395	20240723	141700	46701570500	293500	294000	294000	293500	71
396	20240723	141600	46680700500	294000	293500	294000	293500	783
397	20240723	141500	46450803500	294000	293500	294000	293000	773
398	20240723	141400	46223831500	293500	293000	293500	293000	83
399	20240723	141300	46199475500	293500	292500	293500	292500	659
400	20240723	141200	46006266500	293000	293000	293000	292500	29
401	20240723	141100	45997774000	293000	293000	293000	292500	51
402	20240723	141000	45982841500	293000	293000	293000	292500	126
403	20240723	140900	45945957500	293000	293000	293000	292500	40
404	20240723	140800	45934241500	293000	292500	293000	292000	104
405	20240723	140700	45903792000	292500	293000	293000	292000	601
406	20240723	140600	45728002500	293000	292500	293000	292500	79
407	20240723	140500	45704878500	292500	293000	293000	292500	53
408	20240723	140400	45689361500	293000	293000	293000	292500	67
409	20240723	140300	45669734000	292500	292500	293000	292000	99
410	20240723	140200	45640758000	292500	292500	293000	292000	133
411	20240723	140100	45601846000	292500	292500	292500	292000	135
412	20240723	140000	45562402000	292500	292000	293000	292000	144
413	20240723	135900	45520297500	292000	292500	293000	292000	400
414	20240723	135800	45403353500	292500	293000	293000	292500	84
415	20240723	135700	45378755500	292500	292000	293000	292000	400
416	20240723	135600	45261823000	292500	292500	292500	291500	94
417	20240723	135500	45234370000	292000	292500	292500	291500	330
418	20240723	135400	45138006000	292500	292500	292500	292000	131
419	20240723	135300	45099738000	292500	292500	293500	292000	784
420	20240723	135200	44870127500	293000	291500	293000	291500	513
421	20240723	135100	44720093000	291500	291500	292000	290500	1961
422	20240723	135000	44148814500	291500	291500	292000	291000	555
423	20240723	134900	43987089000	291000	291500	291500	291000	119
424	20240723	134800	43952445500	291500	290500	292000	290500	782
425	20240723	134700	43724620500	291000	290500	291000	290500	352
426	20240723	134600	43622333000	291000	290500	291000	290500	194
427	20240723	134500	43565966000	290500	292000	292000	290500	993
428	20240723	134400	43276843500	291500	291500	292000	291500	212
429	20240723	134300	43215018000	291500	291500	292000	291500	117
430	20240723	134200	43180893000	292000	292500	292500	292000	223
431	20240723	134100	43115760500	292500	292000	292500	292000	132
432	20240723	134000	43077195500	292500	292500	292500	292000	117
433	20240723	133900	43043005000	292000	292000	292500	292000	179
434	20240723	133800	42990700500	292000	292000	292500	292000	119
435	20240723	133700	42955935500	292000	292500	292500	292000	169
436	20240723	133600	42906574500	292500	292500	292500	292000	107
437	20240723	133500	42875315500	292000	292000	292500	292000	179
438	20240723	133400	42823019500	292000	292000	292500	292000	110
439	20240723	133300	42790883500	292000	293500	293500	292000	828
440	20240723	133200	42548390500	293500	293500	293500	293000	125
441	20240723	133100	42511742000	293000	293500	293500	293000	157
442	20240723	133000	42465694500	293500	293000	293500	293000	105
443	20240723	132900	42434896000	293500	293000	293500	293000	208
444	20240723	132800	42373874000	293500	293500	293500	293000	173
445	20240723	132700	42323108500	293000	293000	293500	292500	407
446	20240723	132600	42203838500	293000	292500	293000	292500	144
447	20240723	132500	42161661000	293000	293000	293000	292500	95
448	20240723	132400	42133855500	293000	292500	293000	292500	157
449	20240723	132300	42087887500	293000	293000	293000	292500	102
450	20240723	132200	42058013000	293000	292500	293000	292500	72
451	20240723	132100	42036947000	293000	293000	293000	292500	89
452	20240723	132000	42010899500	293000	292500	293000	292500	83
453	20240723	131900	41986597000	293000	292500	293000	292500	114
454	20240723	131800	41953218000	293000	292000	293000	292000	752
455	20240723	131700	41733479500	292000	292500	292500	292000	75
456	20240723	131600	41711562000	292500	292000	292500	292000	196
457	20240723	131500	41654252500	292500	293500	293500	292000	1166
458	20240723	131400	41312702000	293000	293500	293500	293000	92
459	20240723	131300	41285738500	293500	293000	293500	293000	88
460	20240723	131200	41259940500	293500	293000	293500	293000	54
461	20240723	131100	41244104000	293500	294000	294000	293500	1015
462	20240723	131000	40946157000	294000	293500	294000	293500	222
463	20240723	130900	40880916500	294000	294000	294000	293500	196
464	20240723	130800	40823318500	294000	294000	294000	293500	253
465	20240723	130700	40748983000	294000	294000	294000	293500	267
466	20240723	130600	40670513500	294000	293500	294000	293500	340
467	20240723	130500	40570600500	294000	294000	294000	293500	170
468	20240723	130400	40520656500	293500	293500	294000	293500	152
469	20240723	130300	40475989500	293500	293500	294000	293500	125
470	20240723	130200	40439266000	294000	294000	294000	293500	186
471	20240723	130100	40384611500	293500	294000	294000	293500	160
472	20240723	130000	40337622000	294000	293500	294000	293500	70
473	20240723	125900	40317046500	294000	293000	294000	293000	1824
474	20240723	125800	39781602500	293500	293000	293500	292500	1108
475	20240723	125700	39456903000	293000	292500	293000	292500	593
476	20240723	125600	39283420500	293000	293500	293500	292500	216
477	20240723	125500	39220136000	293000	293000	293500	293000	81
478	20240723	125400	39196381000	293500	293000	293500	292500	183
479	20240723	125300	39142724000	293000	293500	293500	293000	56
480	20240723	125200	39126307000	293000	293000	293500	292500	114
481	20240723	125100	39092895000	293500	293500	293500	293000	124
482	20240723	125000	39056550000	293500	293000	293500	293000	155
483	20240723	124900	39011096000	293500	293000	293500	292500	671
484	20240723	124800	38814461000	293000	293500	293500	293000	136
485	20240723	124700	38774598000	293000	293500	293500	293000	146
486	20240723	124600	38731765500	293500	293500	294000	293500	861
487	20240723	124500	38479048000	294000	294000	294000	293500	80
488	20240723	124400	38455529500	293500	294000	294000	293500	249
489	20240723	124300	38382425500	293500	293500	294000	293500	242
490	20240723	124200	38311393000	294000	294500	294500	293500	1753
491	20240723	124100	37795917500	294500	294500	294500	294000	236
492	20240723	124000	37726425000	294500	294500	294500	294000	281
493	20240723	123900	37643736500	294500	294500	294500	294000	143
494	20240723	123800	37601630500	294500	294500	294500	294000	151
495	20240723	123700	37557179500	294500	294000	294500	294000	187
496	20240723	123600	37502137000	294000	294000	294500	294000	124
497	20240723	123500	37465629500	294500	294500	294500	294000	339
498	20240723	123400	37365806000	294500	294500	294500	294000	320
499	20240723	123300	37271570000	294500	294500	294500	294000	476
500	20240723	123200	37131412500	294000	294000	294500	294000	147
501	20240723	123100	37088148500	294000	294000	294500	294000	80
502	20240723	123000	37064594000	294000	294000	294500	294000	373
503	20240723	122900	36954825500	294000	294000	294500	294000	180
504	20240723	122800	36901827000	294500	294500	294500	294000	144
505	20240723	122700	36859421500	294500	294000	294500	294000	254
506	20240723	122600	36784686500	294500	294000	294500	294000	282
507	20240723	122500	36701713500	294500	294500	294500	294000	209
508	20240723	122400	36640167500	294500	294500	294500	294000	199
509	20240723	122300	36581575000	294500	294500	294500	294000	86
510	20240723	122200	36556256500	294000	294500	294500	294000	147
511	20240723	122100	36512999000	294500	294500	294500	294000	342
512	20240723	122000	36412358000	294500	294500	294500	294000	315
513	20240723	121900	36319660000	294500	294000	294500	294000	214
514	20240723	121800	36256667500	294500	294000	294500	294000	176
515	20240723	121700	36204848000	294500	294500	294500	294000	90
516	20240723	121600	36178345500	294000	294500	294500	294000	273
517	20240723	121500	36097987500	294500	294000	294500	294000	300
518	20240723	121400	36009699500	294500	294500	294500	294000	387
519	20240723	121300	35895846500	294500	294500	294500	294000	323
520	20240723	121200	35800828000	294500	294500	294500	294000	325
521	20240723	121100	35705170000	294000	294000	294500	293500	5387
522	20240723	121000	34120282000	294000	293500	294000	293500	189
523	20240723	120900	34064732000	294000	293500	294000	293500	115
524	20240723	120800	34030928500	294000	294000	294000	293500	181
525	20240723	120700	33977750500	294000	293500	294000	293500	185
526	20240723	120600	33923386500	294000	294000	294000	293500	136
527	20240723	120500	33883406500	294000	294000	294000	293500	98
528	20240723	120400	33854601500	293500	294000	294000	293500	139
529	20240723	120300	33813745500	293500	293500	294000	293500	81
530	20240723	120200	33789954500	294000	294000	294000	293500	154
531	20240723	120100	33744740500	294000	294000	294000	293500	150
532	20240723	120000	33700708000	294000	293500	294000	293500	110
533	20240723	115900	33668384500	294000	294000	294000	293500	56
534	20240723	115800	33651931000	294000	293500	294000	293500	1032
535	20240723	115700	33348953500	294000	294000	294000	293500	170
536	20240723	115600	33298976000	294000	294000	294000	293500	298
537	20240723	115500	33211369000	294000	293500	294000	293500	156
538	20240723	115400	33165518000	294000	294000	294000	293500	333
539	20240723	115300	33067696500	294000	294000	294000	293500	147
540	20240723	115200	33024488500	293500	293500	294000	293000	828
541	20240723	115100	32781397000	293500	293500	293500	293000	182
542	20240723	115000	32727982500	293500	293500	293500	293000	195
543	20240723	114900	32670756000	293000	293500	293500	293000	144
544	20240723	114800	32628499000	293000	293500	293500	293000	102
545	20240723	114700	32598569500	293500	293500	293500	293000	205
546	20240723	114600	32538409000	293500	293500	293500	293000	146
547	20240723	114500	32495578000	293000	293500	293500	293000	289
548	20240723	114400	32410803000	293500	293000	293500	293000	373
549	20240723	114300	32301436000	293000	293500	293500	293000	1416
550	20240723	114200	31885845000	293500	293500	293500	293000	81
551	20240723	114100	31862085500	293500	293000	293500	293000	33
552	20240723	114000	31852401500	293000	293000	293500	293000	66
553	20240723	113900	31833055000	293500	292500	293500	292500	92
554	20240723	113800	31806062500	293500	293500	293500	292500	1083
555	20240723	113700	31488796500	293500	293500	293500	293000	46
556	20240723	113600	31475309500	293500	294000	294500	293000	1859
557	20240723	113500	30928959000	294500	294500	294500	294000	232
558	20240723	113400	30860677000	294500	294500	294500	294000	121
559	20240723	113300	30825054500	294000	294500	294500	294000	216
560	20240723	113200	30761480500	294000	294000	294500	294000	139
561	20240723	113100	30720558000	294500	294500	294500	294000	277
562	20240723	113000	30639009000	294500	294000	294500	294000	127
563	20240723	112900	30601614000	294000	294500	294500	294000	183
564	20240723	112800	30547746500	294500	294500	294500	294000	235
565	20240723	112700	30478545500	294500	294500	294500	294000	184
566	20240723	112600	30424362500	294500	294000	294500	294000	4008
567	20240723	112500	29245127500	294000	293500	294000	293000	1499
568	20240723	112400	28804855500	293000	293000	293500	293000	161
569	20240723	112300	28757627000	293500	293500	293500	293000	169
570	20240723	112200	28708028500	293000	293500	293500	293000	51
571	20240723	112100	28693061500	293500	293000	293500	293000	41
572	20240723	112000	28681032000	293000	293500	293500	293000	134
573	20240723	111900	28641706500	293500	293500	293500	293500	252
574	20240723	111800	28567744500	293500	293500	293500	293000	74
575	20240723	111700	28546026000	293000	294000	294000	293000	180
576	20240723	111600	28493192500	294000	294000	294000	293500	44
577	20240723	111500	28480264500	294000	293500	294000	293000	2768
578	20240723	111400	27667348000	293500	292500	293500	292000	2372
579	20240723	111300	26972328000	292500	292500	292500	292000	118
580	20240723	111200	26937827500	292500	292500	292500	292000	136
581	20240723	111100	26898053500	292500	292000	292500	292000	107
582	20240723	111000	26866766500	292500	292500	292500	292000	112
583	20240723	110900	26834018000	292500	292500	292500	292000	32
584	20240723	110800	26824660500	292500	292500	292500	292000	80
585	20240723	110700	26801264000	292500	292500	292500	292500	19
586	20240723	110600	26795706500	292500	293000	293000	292500	580
587	20240723	110500	26626002000	293000	293000	293000	292500	84
588	20240723	110400	26601392500	293000	293000	293000	292500	54
589	20240723	110300	26585571000	292500	293000	293000	292500	67
590	20240723	110200	26565940500	293000	292000	293000	291500	1345
591	20240723	110100	26172744000	292000	292000	292000	291500	70
592	20240723	110000	26152305000	292000	291500	292000	291500	84
593	20240723	105900	26127781000	292000	291500	292000	291500	67
594	20240723	105800	26108231500	292000	292000	292000	291500	85
595	20240723	105700	26083414500	291500	292000	292000	291500	65
596	20240723	105600	26064457500	292000	292000	292000	291500	35
597	20240723	105500	26054245500	292000	292500	292500	291500	102
598	20240723	105400	26024462000	292000	292500	292500	292000	483
599	20240723	105300	25883378500	292000	292500	292500	292000	155
600	20240723	105200	25838045000	292500	292500	292500	292000	66
601	20240723	105100	25818752500	292500	292500	292500	292000	100
602	20240723	105000	25789512500	292500	292500	292500	292000	40
603	20240723	104900	25777818000	292500	292000	292500	292000	89
604	20240723	104800	25751803500	292500	292500	292500	291500	256
605	20240723	104700	25677061500	292000	292500	292500	292000	118
606	20240723	104600	25642585000	292000	292500	292500	292000	47
607	20240723	104500	25628850000	292500	292000	292500	291500	181
608	20240723	104400	25575961000	292000	291500	292000	291500	194
609	20240723	104300	25519329000	292000	292000	292000	291500	17
610	20240723	104200	25514366500	292000	292500	292500	291500	21
611	20240723	104100	25508234500	292500	292000	292500	291500	311
612	20240723	104000	25417479500	292500	292000	292500	291500	416
613	20240723	103900	25295966500	292500	292000	292500	292000	79
614	20240723	103800	25272873500	292000	292000	292500	291500	467
615	20240723	103700	25136508000	292500	292500	292500	292000	67
616	20240723	103600	25116914500	292500	292500	292500	292000	27
617	20240723	103500	25109018000	292500	293000	293000	292000	1073
618	20240723	103400	24795219500	293000	293000	293000	292500	15
619	20240723	103300	24790826000	293000	292500	293000	292000	249
620	20240723	103200	24717970000	293000	292500	293000	292000	276
621	20240723	103100	24637239000	293000	292500	293000	292500	109
622	20240723	103000	24605337500	292500	292500	293000	292500	153
623	20240723	102900	24560546000	293000	293000	293000	292500	209
624	20240723	102800	24499353000	293000	293000	293500	293000	392
625	20240723	102700	24384442500	293500	293000	293500	293000	362
626	20240723	102600	24278307500	293000	292500	293000	292500	167
627	20240723	102500	24229416000	293000	293000	293000	292500	159
628	20240723	102400	24182839000	293000	293000	293000	292500	235
629	20240723	102300	24113995500	292500	293000	293000	292500	98
630	20240723	102200	24085287000	292500	293000	293000	292500	202
631	20240723	102100	24026120500	293000	293000	293000	292500	153
632	20240723	102000	23981305500	293000	291500	293000	291500	928
633	20240723	101900	23710191000	292000	291500	292000	291500	368
634	20240723	101800	23602837000	291500	291500	292000	291000	639
635	20240723	101700	23416558000	291500	292000	292000	291500	354
636	20240723	101600	23313309500	292000	292500	292500	291500	853
637	20240723	101500	23064138000	292500	293000	293500	292500	641
638	20240723	101400	22876426000	293500	294000	294000	293500	551
639	20240723	101300	22714641500	294000	293500	294000	293500	237
640	20240723	101200	22644978000	293500	293000	294000	292500	5781
641	20240723	101100	20948186500	293000	293000	293000	292500	182
642	20240723	101000	20894867000	293000	292000	293000	291500	1834
643	20240723	100900	20358423000	292000	292000	292000	291500	246
644	20240723	100800	20286600000	292000	291500	292000	291500	162
645	20240723	100700	20239300000	292000	291500	292000	291500	303
646	20240723	100600	20150830000	292000	291500	292000	291500	162
647	20240723	100500	20103554000	292000	291500	292000	291500	208
648	20240723	100400	20042833000	292000	291500	292000	291500	103
649	20240723	100300	20012793000	291000	291500	292000	291000	644
650	20240723	100200	19825313500	292000	291000	292000	291000	219
651	20240723	100100	19761469000	291000	291500	292000	291000	156
652	20240723	100000	19715982500	291500	292000	292000	291500	845
653	20240723	095900	19469611500	292000	292500	292500	291500	236
654	20240723	095800	19400784000	292500	292000	292500	291500	747
655	20240723	095700	19182571000	291500	293000	293000	291500	883
656	20240723	095600	18924534000	292500	292500	293000	292500	176
657	20240723	095500	18873023000	293000	293000	293000	292500	314
658	20240723	095400	18781097500	293000	293000	293000	292500	224
659	20240723	095300	18715535000	293000	293000	293000	292500	196
660	20240723	095200	18658153000	293000	293000	293000	292500	125
661	20240723	095100	18621542000	292500	293000	293000	292500	137
662	20240723	095000	18581415500	293000	293000	293500	292500	751
663	20240723	094900	18361353500	293000	293000	293000	292000	388
664	20240723	094800	18247828500	293000	292500	293000	292500	252
665	20240723	094700	18174013500	293000	292500	293000	292500	281
666	20240723	094600	18091697000	292500	293000	293000	292500	743
667	20240723	094500	17874039000	292500	292500	293000	292000	297
668	20240723	094400	17787126000	292500	293000	293000	292000	428
669	20240723	094300	17661906500	292500	293000	293000	292000	859
670	20240723	094200	17410541000	293500	293000	293500	293000	398
671	20240723	094100	17293866500	293500	294000	294000	293000	194
672	20240723	094000	17236929500	294000	293500	294000	293500	296
673	20240723	093900	17149961500	294000	293500	294000	293500	297
674	20240723	093800	17062713000	293500	294500	294500	292500	1083
675	20240723	093700	16744650000	294500	294500	294500	294000	334
676	20240723	093600	16646300500	294000	294000	294500	293500	4263
677	20240723	093500	15392259500	293500	293500	294000	293000	787
678	20240723	093400	15161225500	293500	293500	294000	293000	761
679	20240723	093300	14937855000	294000	293500	294000	293500	253
680	20240723	093200	14863502000	294000	294000	294000	293500	410
681	20240723	093100	14742991000	293500	293500	294000	293000	1701
682	20240723	093000	14243788000	293500	293000	293500	293000	415
683	20240723	092900	14122081500	293500	293500	293500	293000	729
684	20240723	092800	13908303000	293500	292000	293500	292000	3519
685	20240723	092700	12877364500	292000	292500	292500	292000	125
686	20240723	092600	12840814000	292000	292500	292500	292000	132
687	20240723	092500	12802243000	292500	292500	292500	292000	130
688	20240723	092400	12764255500	292500	292000	292500	292000	113
689	20240723	092300	12731246500	292000	292000	292500	292000	146
690	20240723	092200	12688583500	292500	292500	293000	292000	493
691	20240723	092100	12544350500	292500	293500	293500	292500	845
692	20240723	092000	12296732500	293500	291500	293500	291500	4249
693	20240723	091900	11053607500	291000	291500	291500	291000	366
694	20240723	091800	10946928500	291500	290000	292000	290000	3188
695	20240723	091700	10019338500	290000	290000	290000	289500	98
696	20240723	091600	9990927000	289500	289500	290000	289500	97
697	20240723	091500	9962825000	290000	290000	290000	289500	319
698	20240723	091400	9870428000	289500	289000	290000	288500	1675
699	20240723	091300	9385945000	288500	288500	289000	288500	177
700	20240723	091200	9334848500	288500	288500	289000	288500	206
701	20240723	091100	9275383500	289000	289000	289500	289000	376
702	20240723	091000	9166710000	289000	289000	289500	288500	410
703	20240723	090900	9048196000	289000	290000	291000	289000	5023
704	20240723	090800	7592252000	290500	291000	291000	290000	1414
705	20240723	090700	7181736000	291000	291000	291000	290500	295
706	20240723	090600	7095996000	290500	291000	291500	290500	728
707	20240723	090500	6884128500	290500	292000	292000	290500	1197
708	20240723	090400	6534986500	292000	291500	292000	290500	947
709	20240723	090300	6258992000	291500	290000	292000	289500	2342
710	20240723	090200	5577343500	290000	291000	291500	290000	670
711	20240723	090100	5382758500	291500	291500	293000	289500	4556
712	20240723	090000	4056954000	291500	286000	294000	284000	13974