KissMeData/259960/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	204900	55727245000	293000	293000	293000	293000	9253
3	20240812	204800	55727245000	293000	293000	293000	293000	0
4	20240812	204700	55727245000	293000	293000	293000	293000	0
5	20240812	204600	55727245000	293000	293000	293000	293000	0
6	20240812	204500	55727245000	293000	293000	293000	293000	0
7	20240812	204400	55727245000	293000	293000	293000	293000	0
8	20240812	204300	55727245000	293000	293000	293000	293000	0
9	20240812	204200	55727245000	293000	293000	293000	293000	0
10	20240812	204100	55727245000	293000	293000	293000	293000	0
11	20240812	204000	55727245000	293000	293000	293000	293000	0
12	20240812	203900	55727245000	293000	293000	293000	293000	0
13	20240812	203800	55727245000	293000	293000	293000	293000	0
14	20240812	203700	55727245000	293000	293000	293000	293000	0
15	20240812	203600	55727245000	293000	293000	293000	293000	0
16	20240812	203500	55727245000	293000	293000	293000	293000	0
17	20240812	203400	55727245000	293000	293000	293000	293000	0
18	20240812	203300	55727245000	293000	293000	293000	293000	0
19	20240812	203200	55727245000	293000	293000	293000	293000	0
20	20240812	203100	55727245000	293000	293000	293000	293000	0
21	20240812	203000	55727245000	293000	293000	293000	293000	0
22	20240812	202900	55727245000	293000	293000	293000	293000	0
23	20240812	202800	55727245000	293000	293000	293000	293000	0
24	20240812	202700	55727245000	293000	293000	293000	293000	0
25	20240812	202600	55727245000	293000	293000	293000	293000	0
26	20240812	202500	55727245000	293000	293000	293000	293000	0
27	20240812	202400	55727245000	293000	293000	293000	293000	0
28	20240812	202300	55727245000	293000	293000	293000	293000	0
29	20240812	202200	55727245000	293000	293000	293000	293000	0
30	20240812	202100	55727245000	293000	293000	293000	293000	0
31	20240812	202000	55727245000	293000	293000	293000	293000	0
32	20240812	201900	55727245000	293000	293000	293000	293000	9253
33	20240812	201800	55727245000	293000	293000	293000	293000	0
34	20240812	201700	55727245000	293000	293000	293000	293000	0
35	20240812	201600	55727245000	293000	293000	293000	293000	0
36	20240812	201500	55727245000	293000	293000	293000	293000	0
37	20240812	201400	55727245000	293000	293000	293000	293000	0
38	20240812	201300	55727245000	293000	293000	293000	293000	0
39	20240812	201200	55727245000	293000	293000	293000	293000	0
40	20240812	201100	55727245000	293000	293000	293000	293000	0
41	20240812	201000	55727245000	293000	293000	293000	293000	0
42	20240812	200900	55727245000	293000	293000	293000	293000	0
43	20240812	200800	55727245000	293000	293000	293000	293000	0
44	20240812	200700	55727245000	293000	293000	293000	293000	0
45	20240812	200600	55727245000	293000	293000	293000	293000	0
46	20240812	200500	55727245000	293000	293000	293000	293000	0
47	20240812	200400	55727245000	293000	293000	293000	293000	0
48	20240812	200300	55727245000	293000	293000	293000	293000	0
49	20240812	200200	55727245000	293000	293000	293000	293000	0
50	20240812	200100	55727245000	293000	293000	293000	293000	0
51	20240812	200000	55727245000	293000	293000	293000	293000	0
52	20240812	195900	55727245000	293000	293000	293000	293000	0
53	20240812	195800	55727245000	293000	293000	293000	293000	0
54	20240812	195700	55727245000	293000	293000	293000	293000	0
55	20240812	195600	55727245000	293000	293000	293000	293000	0
56	20240812	195500	55727245000	293000	293000	293000	293000	0
57	20240812	195400	55727245000	293000	293000	293000	293000	0
58	20240812	195300	55727245000	293000	293000	293000	293000	0
59	20240812	195200	55727245000	293000	293000	293000	293000	0
60	20240812	195100	55727245000	293000	293000	293000	293000	0
61	20240812	195000	55727245000	293000	293000	293000	293000	0
62	20240812	194900	55727245000	293000	293000	293000	293000	9253
63	20240812	194800	55727245000	293000	293000	293000	293000	0
64	20240812	194700	55727245000	293000	293000	293000	293000	0
65	20240812	194600	55727245000	293000	293000	293000	293000	0
66	20240812	194500	55727245000	293000	293000	293000	293000	0
67	20240812	194400	55727245000	293000	293000	293000	293000	0
68	20240812	194300	55727245000	293000	293000	293000	293000	0
69	20240812	194200	55727245000	293000	293000	293000	293000	0
70	20240812	194100	55727245000	293000	293000	293000	293000	0
71	20240812	194000	55727245000	293000	293000	293000	293000	0
72	20240812	193900	55727245000	293000	293000	293000	293000	0
73	20240812	193800	55727245000	293000	293000	293000	293000	0
74	20240812	193700	55727245000	293000	293000	293000	293000	0
75	20240812	193600	55727245000	293000	293000	293000	293000	0
76	20240812	193500	55727245000	293000	293000	293000	293000	0
77	20240812	193400	55727245000	293000	293000	293000	293000	0
78	20240812	193300	55727245000	293000	293000	293000	293000	0
79	20240812	193200	55727245000	293000	293000	293000	293000	0
80	20240812	193100	55727245000	293000	293000	293000	293000	0
81	20240812	193000	55727245000	293000	293000	293000	293000	0
82	20240812	192900	55727245000	293000	293000	293000	293000	0
83	20240812	192800	55727245000	293000	293000	293000	293000	0
84	20240812	192700	55727245000	293000	293000	293000	293000	0
85	20240812	192600	55727245000	293000	293000	293000	293000	0
86	20240812	192500	55727245000	293000	293000	293000	293000	0
87	20240812	192400	55727245000	293000	293000	293000	293000	0
88	20240812	192300	55727245000	293000	293000	293000	293000	0
89	20240812	192200	55727245000	293000	293000	293000	293000	0
90	20240812	192100	55727245000	293000	293000	293000	293000	0
91	20240812	192000	55727245000	293000	293000	293000	293000	0
92	20240812	191900	55727245000	293000	293000	293000	293000	9253
93	20240812	191800	55727245000	293000	293000	293000	293000	0
94	20240812	191700	55727245000	293000	293000	293000	293000	0
95	20240812	191600	55727245000	293000	293000	293000	293000	0
96	20240812	191500	55727245000	293000	293000	293000	293000	0
97	20240812	191400	55727245000	293000	293000	293000	293000	0
98	20240812	191300	55727245000	293000	293000	293000	293000	0
99	20240812	191200	55727245000	293000	293000	293000	293000	0
100	20240812	191100	55727245000	293000	293000	293000	293000	0
101	20240812	191000	55727245000	293000	293000	293000	293000	0
102	20240812	190900	55727245000	293000	293000	293000	293000	0
103	20240812	190800	55727245000	293000	293000	293000	293000	0
104	20240812	190700	55727245000	293000	293000	293000	293000	0
105	20240812	190600	55727245000	293000	293000	293000	293000	0
106	20240812	190500	55727245000	293000	293000	293000	293000	0
107	20240812	190400	55727245000	293000	293000	293000	293000	0
108	20240812	190300	55727245000	293000	293000	293000	293000	0
109	20240812	190200	55727245000	293000	293000	293000	293000	0
110	20240812	190100	55727245000	293000	293000	293000	293000	0
111	20240812	190000	55727245000	293000	293000	293000	293000	0
112	20240812	185900	55727245000	293000	293000	293000	293000	0
113	20240812	185800	55727245000	293000	293000	293000	293000	0
114	20240812	185700	55727245000	293000	293000	293000	293000	0
115	20240812	185600	55727245000	293000	293000	293000	293000	0
116	20240812	185500	55727245000	293000	293000	293000	293000	0
117	20240812	185400	55727245000	293000	293000	293000	293000	0
118	20240812	185300	55727245000	293000	293000	293000	293000	0
119	20240812	185200	55727245000	293000	293000	293000	293000	0
120	20240812	185100	55727245000	293000	293000	293000	293000	0
121	20240812	185000	55727245000	293000	293000	293000	293000	0
122	20240812	184900	55727245000	293000	293000	293000	293000	9253
123	20240812	184800	55727245000	293000	293000	293000	293000	0
124	20240812	184700	55727245000	293000	293000	293000	293000	0
125	20240812	184600	55727245000	293000	293000	293000	293000	0
126	20240812	184500	55727245000	293000	293000	293000	293000	0
127	20240812	184400	55727245000	293000	293000	293000	293000	0
128	20240812	184300	55727245000	293000	293000	293000	293000	0
129	20240812	184200	55727245000	293000	293000	293000	293000	0
130	20240812	184100	55727245000	293000	293000	293000	293000	0
131	20240812	184000	55727245000	293000	293000	293000	293000	0
132	20240812	183900	55727245000	293000	293000	293000	293000	0
133	20240812	183800	55727245000	293000	293000	293000	293000	0
134	20240812	183700	55727245000	293000	293000	293000	293000	0
135	20240812	183600	55727245000	293000	293000	293000	293000	0
136	20240812	183500	55727245000	293000	293000	293000	293000	0
137	20240812	183400	55727245000	293000	293000	293000	293000	0
138	20240812	183300	55727245000	293000	293000	293000	293000	0
139	20240812	183200	55727245000	293000	293000	293000	293000	0
140	20240812	183100	55727245000	293000	293000	293000	293000	0
141	20240812	183000	55727245000	293000	293000	293000	293000	0
142	20240812	182900	55727245000	293000	293000	293000	293000	0
143	20240812	182800	55727245000	293000	293000	293000	293000	0
144	20240812	182700	55727245000	293000	293000	293000	293000	0
145	20240812	182600	55727245000	293000	293000	293000	293000	0
146	20240812	182500	55727245000	293000	293000	293000	293000	0
147	20240812	182400	55727245000	293000	293000	293000	293000	0
148	20240812	182300	55727245000	293000	293000	293000	293000	0
149	20240812	182200	55727245000	293000	293000	293000	293000	0
150	20240812	182100	55727245000	293000	293000	293000	293000	0
151	20240812	182000	55727245000	293000	293000	293000	293000	0
152	20240812	181900	55727245000	293000	293000	293000	293000	9253
153	20240812	181800	55727245000	293000	293000	293000	293000	0
154	20240812	181700	55727245000	293000	293000	293000	293000	0
155	20240812	181600	55727245000	293000	293000	293000	293000	0
156	20240812	181500	55727245000	293000	293000	293000	293000	0
157	20240812	181400	55727245000	293000	293000	293000	293000	0
158	20240812	181300	55727245000	293000	293000	293000	293000	0
159	20240812	181200	55727245000	293000	293000	293000	293000	0
160	20240812	181100	55727245000	293000	293000	293000	293000	0
161	20240812	181000	55727245000	293000	293000	293000	293000	0
162	20240812	180900	55727245000	293000	293000	293000	293000	0
163	20240812	180800	55727245000	293000	293000	293000	293000	0
164	20240812	180700	55727245000	293000	293000	293000	293000	0
165	20240812	180600	55727245000	293000	293000	293000	293000	0
166	20240812	180500	55727245000	293000	293000	293000	293000	0
167	20240812	180400	55727245000	293000	293000	293000	293000	0
168	20240812	180300	55727245000	293000	293000	293000	293000	0
169	20240812	180200	55727245000	293000	293000	293000	293000	0
170	20240812	180100	55727245000	293000	293000	293000	293000	0
171	20240812	180000	55727245000	293000	293000	293000	293000	0
172	20240812	175900	55727245000	293000	293000	293000	293000	0
173	20240812	175800	55727245000	293000	293000	293000	293000	0
174	20240812	175700	55727245000	293000	293000	293000	293000	0
175	20240812	175600	55727245000	293000	293000	293000	293000	0
176	20240812	175500	55727245000	293000	293000	293000	293000	0
177	20240812	175400	55727245000	293000	293000	293000	293000	0
178	20240812	175300	55727245000	293000	293000	293000	293000	0
179	20240812	175200	55727245000	293000	293000	293000	293000	0
180	20240812	175100	55727245000	293000	293000	293000	293000	0
181	20240812	175000	55727245000	293000	293000	293000	293000	0
182	20240812	174900	55727245000	293000	293000	293000	293000	9253
183	20240812	174800	55727245000	293000	293000	293000	293000	0
184	20240812	174700	55727245000	293000	293000	293000	293000	0
185	20240812	174600	55727245000	293000	293000	293000	293000	0
186	20240812	174500	55727245000	293000	293000	293000	293000	0
187	20240812	174400	55727245000	293000	293000	293000	293000	0
188	20240812	174300	55727245000	293000	293000	293000	293000	0
189	20240812	174200	55727245000	293000	293000	293000	293000	0
190	20240812	174100	55727245000	293000	293000	293000	293000	0
191	20240812	174000	55727245000	293000	293000	293000	293000	0
192	20240812	173900	55727245000	293000	293000	293000	293000	0
193	20240812	173800	55727245000	293000	293000	293000	293000	0
194	20240812	173700	55727245000	293000	293000	293000	293000	0
195	20240812	173600	55727245000	293000	293000	293000	293000	0
196	20240812	173500	55727245000	293000	293000	293000	293000	0
197	20240812	173400	55727245000	293000	293000	293000	293000	0
198	20240812	173300	55727245000	293000	293000	293000	293000	0
199	20240812	173200	55727245000	293000	293000	293000	293000	0
200	20240812	173100	55727245000	293000	293000	293000	293000	0
201	20240812	173000	55727245000	293000	293000	293000	293000	0
202	20240812	172900	55727245000	293000	293000	293000	293000	0
203	20240812	172800	55727245000	293000	293000	293000	293000	0
204	20240812	172700	55727245000	293000	293000	293000	293000	0
205	20240812	172600	55727245000	293000	293000	293000	293000	0
206	20240812	172500	55727245000	293000	293000	293000	293000	0
207	20240812	172400	55727245000	293000	293000	293000	293000	0
208	20240812	172300	55727245000	293000	293000	293000	293000	0
209	20240812	172200	55727245000	293000	293000	293000	293000	0
210	20240812	172100	55727245000	293000	293000	293000	293000	0
211	20240812	172000	55727245000	293000	293000	293000	293000	0
212	20240812	171900	55727245000	293000	293000	293000	293000	9253
213	20240812	171800	55727245000	293000	293000	293000	293000	0
214	20240812	171700	55727245000	293000	293000	293000	293000	0
215	20240812	171600	55727245000	293000	293000	293000	293000	0
216	20240812	171500	55727245000	293000	293000	293000	293000	0
217	20240812	171400	55727245000	293000	293000	293000	293000	0
218	20240812	171300	55727245000	293000	293000	293000	293000	0
219	20240812	171200	55727245000	293000	293000	293000	293000	0
220	20240812	171100	55727245000	293000	293000	293000	293000	0
221	20240812	171000	55727245000	293000	293000	293000	293000	0
222	20240812	170900	55727245000	293000	293000	293000	293000	0
223	20240812	170800	55727245000	293000	293000	293000	293000	0
224	20240812	170700	55727245000	293000	293000	293000	293000	0
225	20240812	170600	55727245000	293000	293000	293000	293000	0
226	20240812	170500	55727245000	293000	293000	293000	293000	0
227	20240812	170400	55727245000	293000	293000	293000	293000	0
228	20240812	170300	55727245000	293000	293000	293000	293000	0
229	20240812	170200	55727245000	293000	293000	293000	293000	0
230	20240812	170100	55727245000	293000	293000	293000	293000	0
231	20240812	170000	55727245000	293000	293000	293000	293000	0
232	20240812	165900	55727245000	293000	293000	293000	293000	0
233	20240812	165800	55727245000	293000	293000	293000	293000	0
234	20240812	165700	55727245000	293000	293000	293000	293000	0
235	20240812	165600	55727245000	293000	293000	293000	293000	0
236	20240812	165500	55727245000	293000	293000	293000	293000	0
237	20240812	165400	55727245000	293000	293000	293000	293000	0
238	20240812	165300	55727245000	293000	293000	293000	293000	0
239	20240812	165200	55727245000	293000	293000	293000	293000	0
240	20240812	165100	55727245000	293000	293000	293000	293000	0
241	20240812	165000	55727245000	293000	293000	293000	293000	0
242	20240812	164900	55727245000	293000	293000	293000	293000	9253
243	20240812	164800	55727245000	293000	293000	293000	293000	0
244	20240812	164700	55727245000	293000	293000	293000	293000	0
245	20240812	164600	55727245000	293000	293000	293000	293000	0
246	20240812	164500	55727245000	293000	293000	293000	293000	0
247	20240812	164400	55727245000	293000	293000	293000	293000	0
248	20240812	164300	55727245000	293000	293000	293000	293000	0
249	20240812	164200	55727245000	293000	293000	293000	293000	0
250	20240812	164100	55727245000	293000	293000	293000	293000	0
251	20240812	164000	55727245000	293000	293000	293000	293000	0
252	20240812	163900	55727245000	293000	293000	293000	293000	0
253	20240812	163800	55727245000	293000	293000	293000	293000	0
254	20240812	163700	55727245000	293000	293000	293000	293000	0
255	20240812	163600	55727245000	293000	293000	293000	293000	0
256	20240812	163500	55727245000	293000	293000	293000	293000	0
257	20240812	163400	55727245000	293000	293000	293000	293000	0
258	20240812	163300	55727245000	293000	293000	293000	293000	0
259	20240812	163200	55727245000	293000	293000	293000	293000	0
260	20240812	163100	55727245000	293000	293000	293000	293000	0
261	20240812	163000	55727245000	293000	293000	293000	293000	0
262	20240812	162900	55727245000	293000	293000	293000	293000	0
263	20240812	162800	55727245000	293000	293000	293000	293000	0
264	20240812	162700	55727245000	293000	293000	293000	293000	0
265	20240812	162600	55727245000	293000	293000	293000	293000	0
266	20240812	162500	55727245000	293000	293000	293000	293000	0
267	20240812	162400	55727245000	293000	293000	293000	293000	0
268	20240812	162300	55727245000	293000	293000	293000	293000	0
269	20240812	162200	55727245000	293000	293000	293000	293000	0
270	20240812	162100	55727245000	293000	293000	293000	293000	0
271	20240812	162000	55727245000	293000	293000	293000	293000	0
272	20240812	161900	55727245000	293000	293000	293000	293000	9253
273	20240812	161800	55727245000	293000	293000	293000	293000	0
274	20240812	161700	55727245000	293000	293000	293000	293000	0
275	20240812	161600	55727245000	293000	293000	293000	293000	0
276	20240812	161500	55727245000	293000	293000	293000	293000	0
277	20240812	161400	55727245000	293000	293000	293000	293000	0
278	20240812	161300	55727245000	293000	293000	293000	293000	0
279	20240812	161200	55727245000	293000	293000	293000	293000	0
280	20240812	161100	55727245000	293000	293000	293000	293000	0
281	20240812	161000	55727245000	293000	293000	293000	293000	0
282	20240812	160900	55727245000	293000	293000	293000	293000	0
283	20240812	160800	55727245000	293000	293000	293000	293000	0
284	20240812	160700	55727245000	293000	293000	293000	293000	0
285	20240812	160600	55727245000	293000	293000	293000	293000	0
286	20240812	160500	55727245000	293000	293000	293000	293000	0
287	20240812	160400	55727245000	293000	293000	293000	293000	0
288	20240812	160300	55727245000	293000	293000	293000	293000	0
289	20240812	160200	55727245000	293000	293000	293000	293000	0
290	20240812	160100	55727245000	293000	293000	293000	293000	0
291	20240812	160000	55727245000	293000	293000	293000	293000	0
292	20240812	155900	55727245000	293000	293000	293000	293000	0
293	20240812	155800	55727245000	293000	293000	293000	293000	0
294	20240812	155700	55727245000	293000	293000	293000	293000	0
295	20240812	155600	55727245000	293000	293000	293000	293000	0
296	20240812	155500	55727245000	293000	293000	293000	293000	0
297	20240812	155400	55727245000	293000	293000	293000	293000	0
298	20240812	155300	55727245000	293000	293000	293000	293000	0
299	20240812	155200	55727245000	293000	293000	293000	293000	0
300	20240812	155100	55727245000	293000	293000	293000	293000	0
301	20240812	155000	55727245000	293000	293000	293000	293000	0
302	20240812	154900	55727245000	293000	293000	293000	293000	9253
303	20240812	154800	55727245000	293000	293000	293000	293000	0
304	20240812	154700	55727245000	293000	293000	293000	293000	0
305	20240812	154600	55727245000	293000	293000	293000	293000	0
306	20240812	154500	55727245000	293000	293000	293000	293000	0
307	20240812	154400	55727245000	293000	293000	293000	293000	0
308	20240812	154300	55727245000	293000	293000	293000	293000	0
309	20240812	154200	55727245000	293000	293000	293000	293000	0
310	20240812	154100	55727245000	293000	293000	293000	293000	0
311	20240812	154000	55727245000	293000	293000	293000	293000	0
312	20240812	153900	55727245000	293000	293000	293000	293000	0
313	20240812	153800	55727245000	293000	293000	293000	293000	0
314	20240812	153700	55727245000	293000	293000	293000	293000	0
315	20240812	153600	55727245000	293000	293000	293000	293000	0
316	20240812	153500	55727245000	293000	293000	293000	293000	0
317	20240812	153400	55727245000	293000	293000	293000	293000	0
318	20240812	153300	55727245000	293000	293000	293000	293000	0
319	20240812	153200	55727245000	293000	293000	293000	293000	0
320	20240812	153100	55727245000	293000	293000	293000	293000	0
321	20240812	153000	55727245000	293000	293000	293000	293000	9253
322	20240812	152900	53016116000	294500	294500	294500	294500	0
323	20240812	152800	53016116000	294500	294500	294500	294500	0
324	20240812	152700	53016116000	294500	294500	294500	294500	0
325	20240812	152600	53016116000	294500	294500	294500	294500	0
326	20240812	152500	53016116000	294500	294500	294500	294500	0
327	20240812	152400	53016116000	294500	294500	294500	294500	0
328	20240812	152300	53016116000	294500	294500	294500	294500	0
329	20240812	152200	53016116000	294500	294500	294500	294500	0
330	20240812	152100	53016116000	294500	294500	294500	294500	0
331	20240812	152000	53016116000	294500	294500	294500	294500	0
332	20240812	151900	53016116000	294500	293500	294500	293500	2107
333	20240812	151800	52396620500	293500	293500	294000	293500	295
334	20240812	151700	52309934000	293500	293500	294000	293500	630
335	20240812	151600	52124763000	293500	294500	294500	293500	1152
336	20240812	151500	51786029000	294000	294500	294500	294000	297
337	20240812	151400	51698651000	294000	294500	294500	294000	414
338	20240812	151300	51576782500	294000	294500	294500	294000	401
339	20240812	151200	51458710500	294500	294000	294500	294000	236
340	20240812	151100	51389251500	294500	294500	294500	294000	234
341	20240812	151000	51320380500	294000	294500	294500	294000	307
342	20240812	150900	51230028000	294500	294500	294500	294000	198
343	20240812	150800	51171747500	294000	294500	294500	294000	277
344	20240812	150700	51090222500	294500	294000	294500	293500	899
345	20240812	150600	50825888000	293500	294000	294000	293500	287
346	20240812	150500	50741532500	294000	293000	294000	293000	400
347	20240812	150400	50624109000	293500	294000	294000	293000	457
348	20240812	150300	50489925500	294000	294000	294000	293500	143
349	20240812	150200	50447896500	293500	294500	294500	293500	438
350	20240812	150100	50319062500	294500	294500	294500	294000	212
351	20240812	150000	50256646000	294000	294000	294500	293500	575
352	20240812	145900	50087628000	293500	293500	294000	293500	177
353	20240812	145800	50035615000	294000	293500	294000	293500	234
354	20240812	145700	49966884000	294000	293500	294000	293500	224
355	20240812	145600	49901057000	293500	294000	294000	293500	168
356	20240812	145500	49851690000	294000	294000	294000	293500	93
357	20240812	145400	49824363500	294000	293500	294000	293000	52
358	20240812	145300	49809088000	293500	294500	294500	293500	1118
359	20240812	145200	49480589500	294000	294500	294500	294000	151
360	20240812	145100	49436138000	294500	294500	294500	294000	153
361	20240812	145000	49391110500	294500	294000	294500	294000	93
362	20240812	144900	49363733500	294000	294500	294500	294000	136
363	20240812	144800	49323694500	294500	294000	294500	294000	74
364	20240812	144700	49301909000	294500	295000	295000	294500	266
365	20240812	144600	49223568000	295000	295000	295000	294000	406
366	20240812	144500	49103953500	294500	294500	295000	294000	734
367	20240812	144400	48887797000	294000	294000	294500	294000	258
368	20240812	144300	48811915000	294000	294500	294500	294000	344
369	20240812	144200	48710736000	294500	294500	294500	294000	123
370	20240812	144100	48674545000	294500	294500	294500	294000	128
371	20240812	144000	48636879000	294000	294500	294500	293500	590
372	20240812	143900	48463416000	294000	294500	294500	294000	93
373	20240812	143800	48436043500	294000	294500	294500	294000	88
374	20240812	143700	48410141000	294500	294000	294500	294000	161
375	20240812	143600	48362781000	294500	294500	294500	294000	107
376	20240812	143500	48331288000	294000	295000	295000	294000	142
377	20240812	143400	48289465000	295000	294500	295000	294000	184
378	20240812	143300	48235266000	294500	294000	294500	293500	264
379	20240812	143200	48157597000	294000	294000	294000	293500	982
380	20240812	143100	47868902000	294000	294500	295000	294000	689
381	20240812	143000	47666001000	294500	294000	295000	294000	1075
382	20240812	142900	47349415000	294000	293500	294500	293500	730
383	20240812	142800	47134846500	293500	292000	293500	292000	727
384	20240812	142700	46921884500	292500	293000	293000	292500	684
385	20240812	142600	46721794000	293000	293000	293000	292500	165
386	20240812	142500	46673469500	292500	292500	293000	292500	238
387	20240812	142400	46603809500	292500	293000	293000	292500	125
388	20240812	142300	46567213500	293000	293000	293000	292500	127
389	20240812	142200	46530008500	293000	292500	293000	292500	35
390	20240812	142100	46519756500	292500	294000	294000	292500	1464
391	20240812	142000	46090764500	293500	293500	294000	293500	231
392	20240812	141900	46022911000	293500	294000	294500	293000	755
393	20240812	141800	45800978000	294500	294000	294500	294000	155
394	20240812	141700	45755347000	294500	293500	294500	293500	674
395	20240812	141600	45557156500	293500	293000	293500	293000	220
396	20240812	141500	45492655000	293500	292500	293500	292500	347
397	20240812	141400	45390980500	293000	292500	293000	292500	153
398	20240812	141300	45346176000	293000	293000	293000	292500	79
399	20240812	141200	45323032500	292500	293000	293000	292500	127
400	20240812	141100	45285839500	293000	292000	293000	292000	636
401	20240812	141000	45099764500	292000	292500	292500	291500	95
402	20240812	140900	45072018000	292000	292500	292500	292000	455
403	20240812	140800	44939121500	292000	292000	292500	292000	355
404	20240812	140700	44835428000	292500	292000	292500	292000	86
405	20240812	140600	44810284000	292500	293000	293000	291500	953
406	20240812	140500	44531665000	292500	292500	293000	292500	58
407	20240812	140400	44514678500	293000	292500	293000	292500	75
408	20240812	140300	44492714000	293000	292500	293000	292500	291
409	20240812	140200	44407562500	292500	293000	293000	292500	103
410	20240812	140100	44377412000	293000	292500	293000	292000	323
411	20240812	140000	44282927000	292500	292500	292500	292000	278
412	20240812	135900	44201673000	292000	293500	294000	292000	1508
413	20240812	135800	43760212500	294000	293000	294000	293000	318
414	20240812	135700	43666888500	293500	293500	293500	293000	114
415	20240812	135600	43633430000	293500	293500	294000	293000	137
416	20240812	135500	43593221500	293000	293500	294000	293000	316
417	20240812	135400	43500452500	294000	294000	294000	293500	199
418	20240812	135300	43442004000	294000	293500	294000	293500	212
419	20240812	135200	43379719500	293500	293000	294000	293000	347
420	20240812	135100	43277881000	293500	293000	293500	293000	205
421	20240812	135000	43217736500	293000	293500	294000	293000	504
422	20240812	134900	43069790000	294000	294000	294500	293500	696
423	20240812	134800	42865176000	294500	294500	294500	294000	157
424	20240812	134700	42818952500	294500	294500	294500	294000	652
425	20240812	134600	42626961500	294500	295000	295000	294500	77
426	20240812	134500	42604254500	295000	295000	295500	294500	780
427	20240812	134400	42374109500	295000	295500	296000	295000	119
428	20240812	134300	42338920500	295500	296000	296000	295000	93
429	20240812	134200	42311431000	296000	295000	296000	295000	124
430	20240812	134100	42274790500	295000	296000	296000	295000	702
431	20240812	134000	42067335500	295500	296000	296000	295500	199
432	20240812	133900	42008505000	296000	296000	296500	295500	141
433	20240812	133800	41966768000	296000	296500	296500	295500	246
434	20240812	133700	41893988500	296500	296000	296500	296000	117
435	20240812	133600	41859321500	296000	296500	296500	296000	262
436	20240812	133500	41781726000	296500	295500	296500	295500	113
437	20240812	133400	41748254500	295500	296000	296500	295500	524
438	20240812	133300	41593212000	296000	295500	296000	295500	75
439	20240812	133200	41571016000	296000	295500	296500	295500	519
440	20240812	133100	41417455000	296000	295500	296000	295500	67
441	20240812	133000	41397624000	296000	296000	296500	296000	219
442	20240812	132900	41332794500	296000	296000	296500	295500	191
443	20240812	132800	41276239500	296000	296000	296500	295500	114
444	20240812	132700	41242505000	296000	295500	296000	295500	240
445	20240812	132600	41171508500	295500	296000	296500	295500	168
446	20240812	132500	41121781500	296000	296500	297000	296000	1562
447	20240812	132400	40658846000	297000	297000	297000	296500	112
448	20240812	132300	40625590000	297000	297000	297000	296500	75
449	20240812	132200	40603328500	296500	296500	297000	296500	90
450	20240812	132100	40576607500	296500	297000	297000	296500	262
451	20240812	132000	40498809500	296500	297000	297500	296500	3262
452	20240812	131900	39530020000	296500	297000	297500	296500	130
453	20240812	131800	39491402000	297500	297500	297500	297000	418
454	20240812	131700	39367118500	297000	297500	298000	297000	775
455	20240812	131600	39136699500	298000	298000	298000	297500	244
456	20240812	131500	39064062000	298000	297500	298000	297000	92
457	20240812	131400	39036700000	297000	298000	298500	297000	692
458	20240812	131300	38830752000	298500	297500	298500	297500	212
459	20240812	131200	38767570000	298000	298500	298500	298000	517
460	20240812	131100	38613467000	298500	298000	298500	298000	98
461	20240812	131000	38584223000	298500	298000	298500	298000	175
462	20240812	130900	38532015000	298000	298500	298500	298000	131
463	20240812	130800	38492932500	298000	298000	298500	298000	86
464	20240812	130700	38467294000	298500	298500	298500	298000	88
465	20240812	130600	38441043500	298500	298500	298500	298000	127
466	20240812	130500	38403147500	298500	298500	298500	298000	88
467	20240812	130400	38376900000	298500	298500	298500	298000	157
468	20240812	130300	38330064500	298500	299000	299000	298000	578
469	20240812	130200	38157485000	298500	299000	299000	298500	126
470	20240812	130100	38119856000	298500	299000	299000	298500	351
471	20240812	130000	38014962000	299000	298500	299000	298500	72
472	20240812	125900	37993439500	298500	299000	299000	298500	220
473	20240812	125800	37927668500	298500	299000	299000	298500	159
474	20240812	125700	37880140500	298500	299000	299000	298500	101
475	20240812	125600	37849945000	299000	299000	299000	298500	394
476	20240812	125500	37732141500	298500	299000	299000	298500	492
477	20240812	125400	37585058500	299000	299500	299500	298500	502
478	20240812	125300	37434956500	299000	299000	299500	298500	595
479	20240812	125200	37257031500	299000	298000	299000	298000	1536
480	20240812	125100	36798266500	298500	298500	298500	298000	151
481	20240812	125000	36753195500	298500	298500	298500	298000	68
482	20240812	124900	36732905500	298500	298000	298500	298000	206
483	20240812	124800	36671448500	298000	298000	298500	298000	111
484	20240812	124700	36638345000	298000	298000	298500	298000	105
485	20240812	124600	36607015000	298500	298500	298500	298000	119
486	20240812	124500	36571511500	298500	298500	298500	298000	261
487	20240812	124400	36493613500	298500	298000	298500	298000	343
488	20240812	124300	36391250000	298500	298000	298500	297500	1703
489	20240812	124200	35883715000	297500	297500	297500	297000	1784
490	20240812	124100	35352988500	297500	297000	297500	297000	129
491	20240812	124000	35314646000	297500	297500	297500	296500	225
492	20240812	123900	35247791500	297000	297000	297500	297000	185
493	20240812	123800	35192814000	297000	297000	297500	297000	141
494	20240812	123700	35150911500	297000	297500	297500	297000	217
495	20240812	123600	35086413000	297500	298000	298000	297000	1117
496	20240812	123500	34754098000	298000	298000	298500	297500	537
497	20240812	123400	34594088000	298000	298500	298500	298000	180
498	20240812	123300	34540400500	298000	298500	298500	298000	78
499	20240812	123200	34517125000	298500	298500	298500	298000	101
500	20240812	123100	34486987000	298500	298000	299000	298000	294
501	20240812	123000	34399222000	298500	298500	298500	298000	121
502	20240812	122900	34363104000	298500	298500	298500	298000	246
503	20240812	122800	34289697000	298500	298500	298500	298000	200
504	20240812	122700	34230006500	298500	298500	298500	298000	84
505	20240812	122600	34204940000	298000	298500	298500	298000	93
506	20240812	122500	34177196000	298500	298500	298500	298000	126
507	20240812	122400	34139597000	298000	298500	298500	298000	77
508	20240812	122300	34116624000	298500	298500	298500	298000	91
509	20240812	122200	34089471500	298500	298500	298500	298000	115
510	20240812	122100	34055160000	298500	298500	298500	298000	50
511	20240812	122000	34040242500	298500	298500	298500	298000	80
512	20240812	121900	34016378000	298000	298000	298500	298000	76
513	20240812	121800	33993707500	298500	298500	298500	298000	54
514	20240812	121700	33977591000	298000	298000	298500	298000	637
515	20240812	121600	33787453000	298500	298500	298500	298000	603
516	20240812	121500	33607514500	299000	299000	299000	298500	39
517	20240812	121400	33595861000	299000	298500	299000	298500	69
518	20240812	121300	33575237000	299000	298500	299000	298500	75
519	20240812	121200	33552821000	298500	299000	299000	298500	66
520	20240812	121100	33533089000	299000	299000	299000	298500	365
521	20240812	121000	33423992000	298500	298500	299000	298500	87
522	20240812	120900	33397987500	298500	299000	299000	298500	58
523	20240812	120800	33380658000	298500	299000	299000	298500	80
524	20240812	120700	33356756000	299000	299000	299500	298500	498
525	20240812	120600	33207859500	299500	299000	299500	299000	72
526	20240812	120500	33186310500	299500	299500	299500	299000	81
527	20240812	120400	33162068000	299000	299000	299500	299000	110
528	20240812	120300	33129142000	299000	299000	299500	299000	92
529	20240812	120200	33101598000	299000	299500	299500	299000	87
530	20240812	120100	33075568500	299000	299000	299500	298500	188
531	20240812	120000	33019339500	299000	299000	299500	298500	64
532	20240812	115900	33000207000	299000	299000	299500	298500	184
533	20240812	115800	32945188500	299000	299000	299000	298500	52
534	20240812	115700	32929642000	299000	299000	299500	298500	126
535	20240812	115600	32891959500	298500	299000	299000	298500	96
536	20240812	115500	32863260500	299000	298500	299500	298500	116
537	20240812	115400	32828572000	299000	299500	299500	299000	206
538	20240812	115300	32766946500	299500	299000	299500	299000	189
539	20240812	115200	32710353500	299000	299000	299500	299000	56
540	20240812	115100	32693594000	299500	299500	300000	299000	1011
541	20240812	115000	32391127000	299500	299500	300000	299500	279
542	20240812	114900	32307534000	300000	300000	300000	299500	510
543	20240812	114800	32154763500	300000	299500	300000	299000	867
544	20240812	114700	31895077000	299500	299500	300000	299500	1127
545	20240812	114600	31557491500	300000	300000	300000	299500	201
546	20240812	114500	31497247000	300000	299500	300000	299000	6150
547	20240812	114400	29654540000	299500	299000	299500	299000	1116
548	20240812	114300	29320310000	299000	298500	299500	298000	5900
549	20240812	114200	27557435000	298500	298500	298500	298000	121
550	20240812	114100	27521331000	298500	298500	298500	298000	118
551	20240812	114000	27486118000	298500	298500	298500	298000	63
552	20240812	113900	27467317000	298500	298000	298500	298000	109
553	20240812	113800	27434785500	298000	298500	298500	298000	187
554	20240812	113700	27378979500	298500	298500	298500	298000	208
555	20240812	113600	27316947000	298000	297500	298500	297500	602
556	20240812	113500	27137529500	297500	298000	298000	297500	235
557	20240812	113400	27067510500	297500	298000	298000	297500	74
558	20240812	113300	27045473500	297500	298000	298000	297500	328
559	20240812	113200	26947790500	298000	298000	298000	297500	122
560	20240812	113100	26911441500	298000	297500	298000	297500	163
561	20240812	113000	26862912500	298000	298000	298000	297500	99
562	20240812	112900	26833418500	297500	298000	298000	297500	1329
563	20240812	112800	26437403500	298000	298000	298000	297500	220
564	20240812	112700	26371876000	298000	297000	298000	297000	523
565	20240812	112600	26216277500	297000	297000	297500	297000	183
566	20240812	112500	26161840000	297000	297000	297500	297000	91
567	20240812	112400	26134781000	297500	297000	297500	296500	1636
568	20240812	112300	25648892000	297000	296500	297000	296500	76
569	20240812	112200	25626326500	296500	296500	297000	296500	57
570	20240812	112100	25609406500	296500	296000	296500	296000	701
571	20240812	112000	25401594500	296000	296500	296500	296000	81
572	20240812	111900	25377581000	296000	296500	296500	296000	381
573	20240812	111800	25264624000	296500	296500	297000	296500	104
574	20240812	111700	25233747000	297000	296000	297500	296000	1175
575	20240812	111600	24885261500	296000	296000	296500	296000	86
576	20240812	111500	24859772500	296500	297000	297000	296000	89
577	20240812	111400	24833395500	297000	297500	297500	296000	325
578	20240812	111300	24737121500	296500	297500	297500	296500	142
579	20240812	111200	24694948000	297500	297500	297500	295500	3181
580	20240812	111100	23753133000	297500	297000	297500	296500	3889
581	20240812	111000	22598721500	297500	297500	298000	297000	446
582	20240812	110900	22466034000	298000	298000	298000	297500	133
583	20240812	110800	22426404000	298000	298500	298500	297500	189
584	20240812	110700	22370060000	297500	298000	298500	297500	310
585	20240812	110600	22277688000	298500	298500	298500	298000	357
586	20240812	110500	22171292000	298000	297500	298500	297500	765
587	20240812	110400	21943314000	298000	297500	298000	297500	440
588	20240812	110300	21812212500	298000	297500	298000	297500	144
589	20240812	110200	21769344500	298000	298000	298000	297500	227
590	20240812	110100	21701758500	298000	297500	298500	297500	1203
591	20240812	110000	21343364000	298000	298000	298000	297500	579
592	20240812	105900	21170831500	298000	297500	298500	297500	2802
593	20240812	105800	20336126500	297500	297500	298000	297000	1618
594	20240812	105700	19854707000	297500	297500	297500	296500	2226
595	20240812	105600	19193495500	297500	296500	297500	296500	1636
596	20240812	105500	18707470000	297000	295000	297000	295000	1135
597	20240812	105400	18371335500	295000	296000	296000	295000	69
598	20240812	105300	18350959000	296000	295500	296000	295000	137
599	20240812	105200	18310496000	295000	295500	296000	295000	260
600	20240812	105100	18233656500	295500	295500	296000	295500	127
601	20240812	105000	18196104000	296000	295500	296000	295500	65
602	20240812	104900	18176876000	295500	296000	296000	295500	118
603	20240812	104800	18141981000	295500	296000	296000	295000	240
604	20240812	104700	18071041500	296000	296000	296000	295500	81
605	20240812	104600	18047088500	295500	295500	296000	295500	103
606	20240812	104500	18016632500	295500	296000	296000	295500	121
607	20240812	104400	17980839000	295500	295500	296000	295500	82
608	20240812	104300	17956597000	296000	295500	296000	295500	105
609	20240812	104200	17925535500	295500	295500	296000	295000	157
610	20240812	104100	17879120000	295500	295000	296000	295000	89
611	20240812	104000	17852820500	295000	295500	296000	295000	101
612	20240812	103900	17822974000	295500	295000	296000	294500	130
613	20240812	103800	17784578000	295500	294500	296500	294500	479
614	20240812	103700	17642726000	295500	295000	296500	294500	416
615	20240812	103600	17519691500	295500	295500	296000	295000	178
616	20240812	103500	17467095500	295500	295500	296000	294500	134
617	20240812	103400	17427560000	296000	296000	296500	294000	742
618	20240812	103300	17208559000	296500	296000	296500	296000	157
619	20240812	103200	17162040500	296500	295500	296500	295500	106
620	20240812	103100	17130633000	296000	296000	296500	295500	124
621	20240812	103000	17093936500	295500	294500	296000	294000	1653
622	20240812	102900	16606849000	294500	294500	294500	294000	110
623	20240812	102800	16574455500	294000	294000	294500	294000	92
624	20240812	102700	16547391500	294000	294000	294500	294000	247
625	20240812	102600	16474748000	294000	294000	294500	294000	89
626	20240812	102500	16448564500	294500	294000	294500	294000	22
627	20240812	102400	16442091500	294000	293000	294000	293000	1177
628	20240812	102300	16096190500	293500	293000	293500	293000	136
629	20240812	102200	16056282000	293000	293000	293500	293000	49
630	20240812	102100	16041916000	293000	293500	293500	293000	110
631	20240812	102000	16009684500	293500	293500	293500	293000	40
632	20240812	101900	15997955500	293500	293500	293500	293000	128
633	20240812	101800	15960389500	294000	294500	294500	293500	473
634	20240812	101700	15821378000	294000	293500	294500	293500	671
635	20240812	101600	15624104000	293500	294000	294500	293500	893
636	20240812	101500	15361751000	294000	294500	294500	294000	70
637	20240812	101400	15341140500	294000	294000	294500	294000	139
638	20240812	101300	15300273500	294000	294000	294000	293500	88
639	20240812	101200	15274406000	294000	294000	294500	294000	59
640	20240812	101100	15257059500	294000	294000	294500	294000	528
641	20240812	101000	15101577000	294000	294000	294000	293500	201
642	20240812	100900	15042486500	294500	294000	294500	294000	20
643	20240812	100800	15036606000	294000	294000	294000	293500	60
644	20240812	100700	15018969000	294000	293500	294000	293500	85
645	20240812	100600	14993998000	293500	293000	293500	293000	249
646	20240812	100500	14920917500	293500	293000	293500	293000	79
647	20240812	100400	14897752500	293500	293000	293500	293000	68
648	20240812	100300	14877825500	293500	293000	293500	293000	221
649	20240812	100200	14813041000	293500	293000	293500	293000	94
650	20240812	100100	14785497000	293000	293500	293500	293000	55
651	20240812	100000	14769370500	293000	292500	294000	292500	132
652	20240812	095900	14730684000	293000	293000	293000	292500	354
653	20240812	095800	14626991000	293000	294000	294000	293000	345
654	20240812	095700	14525770500	294000	294000	294000	293500	98
655	20240812	095600	14496970500	294000	294500	295000	294000	654
656	20240812	095500	14304454500	294500	295000	295500	294500	569
657	20240812	095400	14136749000	295000	295000	295500	295000	120
658	20240812	095300	14101320500	295000	295500	296000	295000	424
659	20240812	095200	13976126500	295500	296000	296000	295500	437
660	20240812	095100	13846839000	296000	296000	296000	296000	93
661	20240812	095000	13819311000	296500	295500	296500	295500	135
662	20240812	094900	13779365000	295500	296000	296000	295500	250
663	20240812	094800	13705396500	295500	296500	296500	295500	201
664	20240812	094700	13645942500	296000	296000	296500	296000	117
665	20240812	094600	13611304500	296000	296500	297000	296000	117
666	20240812	094500	13576626500	297000	297000	297000	296500	380
667	20240812	094400	13463796500	297500	297500	298000	297500	97
668	20240812	094300	13434937000	298000	297000	298000	296500	221
669	20240812	094200	13369211500	297000	296000	297000	296000	175
670	20240812	094100	13317316500	296000	295500	296000	295500	65
671	20240812	094000	13298085500	296000	296000	296500	295500	1078
672	20240812	093900	12979010500	296500	296000	296500	296000	89
673	20240812	093800	12952649000	296500	298000	298500	296000	662
674	20240812	093700	12756086000	298000	297500	298000	297500	600
675	20240812	093600	12577460500	297500	298000	298500	297500	355
676	20240812	093500	12471691500	298500	298000	298500	297500	163
677	20240812	093400	12423092500	298000	298000	298500	298000	374
678	20240812	093300	12311610000	298000	297500	298000	297000	384
679	20240812	093200	12197266000	297500	296500	297500	296500	507
680	20240812	093100	12046664000	297000	296000	297000	296000	688
681	20240812	093000	11842640500	296000	296000	296500	295500	761
682	20240812	092900	11617345000	296000	296000	296500	295500	810
683	20240812	092800	11377581500	296500	297000	297000	296500	410
684	20240812	092700	11256004500	297000	296500	297000	296500	228
685	20240812	092600	11188340000	296500	296500	297500	296500	352
686	20240812	092500	11083954000	297500	297000	297500	296500	393
687	20240812	092400	10967317000	297000	298500	299000	297000	1033
688	20240812	092300	10659514500	298500	299000	299000	298500	503
689	20240812	092200	10509243000	299000	298500	299000	298000	1107
690	20240812	092100	10178409500	298500	298500	298500	298000	398
691	20240812	092000	10059616500	298000	298000	298500	298000	658
692	20240812	091900	9863444500	298000	295500	298000	295500	2654
693	20240812	091800	9076660000	296000	295500	296000	295500	1945
694	20240812	091700	8501199500	296000	296000	296000	295500	251
695	20240812	091600	8426920500	295500	295000	296000	295000	502
696	20240812	091500	8278490000	295500	295500	295500	295000	571
697	20240812	091400	8109814500	295500	295500	295500	294500	1244
698	20240812	091300	7742835000	295000	294500	295000	294500	373
699	20240812	091200	7632871000	294000	292000	295000	292000	4465
700	20240812	091100	6322573000	292000	290500	292000	289500	4205
701	20240812	091000	5099905500	290500	291000	291000	290000	390
702	20240812	090900	4986633500	290500	291000	291500	290000	336
703	20240812	090800	4888962000	291000	291500	292000	290500	325
704	20240812	090700	4794333000	291500	290000	291500	290000	762
705	20240812	090600	4572827000	290000	290500	291000	289500	1266
706	20240812	090500	4205407500	290500	292000	292000	290500	853
707	20240812	090400	3956998000	292000	291000	293000	291000	262
708	20240812	090300	3880538000	291000	293000	293000	290500	724
709	20240812	090200	3669361000	292500	294500	294500	292500	1544
710	20240812	090100	3216494000	294500	294000	296500	294000	7048
711	20240812	090000	1137528000	294500	289000	295500	289000	3925