KissMeData/128940/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	202800	11795448000	299000	299000	299000	299000	709
3	20240716	202700	11795448000	299000	299000	299000	299000	0
4	20240716	202600	11795448000	299000	299000	299000	299000	0
5	20240716	202500	11795448000	299000	299000	299000	299000	0
6	20240716	202400	11795448000	299000	299000	299000	299000	0
7	20240716	202300	11795448000	299000	299000	299000	299000	0
8	20240716	202200	11795448000	299000	299000	299000	299000	0
9	20240716	202100	11795448000	299000	299000	299000	299000	0
10	20240716	202000	11795448000	299000	299000	299000	299000	0
11	20240716	201900	11795448000	299000	299000	299000	299000	0
12	20240716	201800	11795448000	299000	299000	299000	299000	0
13	20240716	201700	11795448000	299000	299000	299000	299000	0
14	20240716	201600	11795448000	299000	299000	299000	299000	0
15	20240716	201500	11795448000	299000	299000	299000	299000	0
16	20240716	201400	11795448000	299000	299000	299000	299000	0
17	20240716	201300	11795448000	299000	299000	299000	299000	0
18	20240716	201200	11795448000	299000	299000	299000	299000	0
19	20240716	201100	11795448000	299000	299000	299000	299000	0
20	20240716	201000	11795448000	299000	299000	299000	299000	0
21	20240716	200900	11795448000	299000	299000	299000	299000	0
22	20240716	200800	11795448000	299000	299000	299000	299000	0
23	20240716	200700	11795448000	299000	299000	299000	299000	0
24	20240716	200600	11795448000	299000	299000	299000	299000	0
25	20240716	200500	11795448000	299000	299000	299000	299000	0
26	20240716	200400	11795448000	299000	299000	299000	299000	0
27	20240716	200300	11795448000	299000	299000	299000	299000	0
28	20240716	200200	11795448000	299000	299000	299000	299000	0
29	20240716	200100	11795448000	299000	299000	299000	299000	0
30	20240716	200000	11795448000	299000	299000	299000	299000	0
31	20240716	195900	11795448000	299000	299000	299000	299000	0
32	20240716	195800	11795448000	299000	299000	299000	299000	709
33	20240716	195700	11795448000	299000	299000	299000	299000	0
34	20240716	195600	11795448000	299000	299000	299000	299000	0
35	20240716	195500	11795448000	299000	299000	299000	299000	0
36	20240716	195400	11795448000	299000	299000	299000	299000	0
37	20240716	195300	11795448000	299000	299000	299000	299000	0
38	20240716	195200	11795448000	299000	299000	299000	299000	0
39	20240716	195100	11795448000	299000	299000	299000	299000	0
40	20240716	195000	11795448000	299000	299000	299000	299000	0
41	20240716	194900	11795448000	299000	299000	299000	299000	0
42	20240716	194800	11795448000	299000	299000	299000	299000	0
43	20240716	194700	11795448000	299000	299000	299000	299000	0
44	20240716	194600	11795448000	299000	299000	299000	299000	0
45	20240716	194500	11795448000	299000	299000	299000	299000	0
46	20240716	194400	11795448000	299000	299000	299000	299000	0
47	20240716	194300	11795448000	299000	299000	299000	299000	0
48	20240716	194200	11795448000	299000	299000	299000	299000	0
49	20240716	194100	11795448000	299000	299000	299000	299000	0
50	20240716	194000	11795448000	299000	299000	299000	299000	0
51	20240716	193900	11795448000	299000	299000	299000	299000	0
52	20240716	193800	11795448000	299000	299000	299000	299000	0
53	20240716	193700	11795448000	299000	299000	299000	299000	0
54	20240716	193600	11795448000	299000	299000	299000	299000	0
55	20240716	193500	11795448000	299000	299000	299000	299000	0
56	20240716	193400	11795448000	299000	299000	299000	299000	0
57	20240716	193300	11795448000	299000	299000	299000	299000	0
58	20240716	193200	11795448000	299000	299000	299000	299000	0
59	20240716	193100	11795448000	299000	299000	299000	299000	0
60	20240716	193000	11795448000	299000	299000	299000	299000	0
61	20240716	192900	11795448000	299000	299000	299000	299000	0
62	20240716	192800	11795448000	299000	299000	299000	299000	709
63	20240716	192700	11795448000	299000	299000	299000	299000	0
64	20240716	192600	11795448000	299000	299000	299000	299000	0
65	20240716	192500	11795448000	299000	299000	299000	299000	0
66	20240716	192400	11795448000	299000	299000	299000	299000	0
67	20240716	192300	11795448000	299000	299000	299000	299000	0
68	20240716	192200	11795448000	299000	299000	299000	299000	0
69	20240716	192100	11795448000	299000	299000	299000	299000	0
70	20240716	192000	11795448000	299000	299000	299000	299000	0
71	20240716	191900	11795448000	299000	299000	299000	299000	0
72	20240716	191800	11795448000	299000	299000	299000	299000	0
73	20240716	191700	11795448000	299000	299000	299000	299000	0
74	20240716	191600	11795448000	299000	299000	299000	299000	0
75	20240716	191500	11795448000	299000	299000	299000	299000	0
76	20240716	191400	11795448000	299000	299000	299000	299000	0
77	20240716	191300	11795448000	299000	299000	299000	299000	0
78	20240716	191200	11795448000	299000	299000	299000	299000	0
79	20240716	191100	11795448000	299000	299000	299000	299000	0
80	20240716	191000	11795448000	299000	299000	299000	299000	0
81	20240716	190900	11795448000	299000	299000	299000	299000	0
82	20240716	190800	11795448000	299000	299000	299000	299000	0
83	20240716	190700	11795448000	299000	299000	299000	299000	0
84	20240716	190600	11795448000	299000	299000	299000	299000	0
85	20240716	190500	11795448000	299000	299000	299000	299000	0
86	20240716	190400	11795448000	299000	299000	299000	299000	0
87	20240716	190300	11795448000	299000	299000	299000	299000	0
88	20240716	190200	11795448000	299000	299000	299000	299000	0
89	20240716	190100	11795448000	299000	299000	299000	299000	0
90	20240716	190000	11795448000	299000	299000	299000	299000	0
91	20240716	185900	11795448000	299000	299000	299000	299000	0
92	20240716	185800	11795448000	299000	299000	299000	299000	709
93	20240716	185700	11795448000	299000	299000	299000	299000	0
94	20240716	185600	11795448000	299000	299000	299000	299000	0
95	20240716	185500	11795448000	299000	299000	299000	299000	0
96	20240716	185400	11795448000	299000	299000	299000	299000	0
97	20240716	185300	11795448000	299000	299000	299000	299000	0
98	20240716	185200	11795448000	299000	299000	299000	299000	0
99	20240716	185100	11795448000	299000	299000	299000	299000	0
100	20240716	185000	11795448000	299000	299000	299000	299000	0
101	20240716	184900	11795448000	299000	299000	299000	299000	0
102	20240716	184800	11795448000	299000	299000	299000	299000	0
103	20240716	184700	11795448000	299000	299000	299000	299000	0
104	20240716	184600	11795448000	299000	299000	299000	299000	0
105	20240716	184500	11795448000	299000	299000	299000	299000	0
106	20240716	184400	11795448000	299000	299000	299000	299000	0
107	20240716	184300	11795448000	299000	299000	299000	299000	0
108	20240716	184200	11795448000	299000	299000	299000	299000	0
109	20240716	184100	11795448000	299000	299000	299000	299000	0
110	20240716	184000	11795448000	299000	299000	299000	299000	0
111	20240716	183900	11795448000	299000	299000	299000	299000	0
112	20240716	183800	11795448000	299000	299000	299000	299000	0
113	20240716	183700	11795448000	299000	299000	299000	299000	0
114	20240716	183600	11795448000	299000	299000	299000	299000	0
115	20240716	183500	11795448000	299000	299000	299000	299000	0
116	20240716	183400	11795448000	299000	299000	299000	299000	0
117	20240716	183300	11795448000	299000	299000	299000	299000	0
118	20240716	183200	11795448000	299000	299000	299000	299000	0
119	20240716	183100	11795448000	299000	299000	299000	299000	0
120	20240716	183000	11795448000	299000	299000	299000	299000	0
121	20240716	182900	11795448000	299000	299000	299000	299000	0
122	20240716	182800	11795448000	299000	299000	299000	299000	709
123	20240716	182700	11795448000	299000	299000	299000	299000	0
124	20240716	182600	11795448000	299000	299000	299000	299000	0
125	20240716	182500	11795448000	299000	299000	299000	299000	0
126	20240716	182400	11795448000	299000	299000	299000	299000	0
127	20240716	182300	11795448000	299000	299000	299000	299000	0
128	20240716	182200	11795448000	299000	299000	299000	299000	0
129	20240716	182100	11795448000	299000	299000	299000	299000	0
130	20240716	182000	11795448000	299000	299000	299000	299000	0
131	20240716	181900	11795448000	299000	299000	299000	299000	0
132	20240716	181800	11795448000	299000	299000	299000	299000	0
133	20240716	181700	11795448000	299000	299000	299000	299000	0
134	20240716	181600	11795448000	299000	299000	299000	299000	0
135	20240716	181500	11795448000	299000	299000	299000	299000	0
136	20240716	181400	11795448000	299000	299000	299000	299000	0
137	20240716	181300	11795448000	299000	299000	299000	299000	0
138	20240716	181200	11795448000	299000	299000	299000	299000	0
139	20240716	181100	11795448000	299000	299000	299000	299000	0
140	20240716	181000	11795448000	299000	299000	299000	299000	0
141	20240716	180900	11795448000	299000	299000	299000	299000	0
142	20240716	180800	11795448000	299000	299000	299000	299000	0
143	20240716	180700	11795448000	299000	299000	299000	299000	0
144	20240716	180600	11795448000	299000	299000	299000	299000	0
145	20240716	180500	11795448000	299000	299000	299000	299000	0
146	20240716	180400	11795448000	299000	299000	299000	299000	0
147	20240716	180300	11795448000	299000	299000	299000	299000	0
148	20240716	180200	11795448000	299000	299000	299000	299000	0
149	20240716	180100	11795448000	299000	299000	299000	299000	0
150	20240716	180000	11795448000	299000	299000	299000	299000	0
151	20240716	175900	11795448000	299000	299000	299000	299000	0
152	20240716	175800	11795448000	299000	299000	299000	299000	709
153	20240716	175700	11795448000	299000	299000	299000	299000	0
154	20240716	175600	11795448000	299000	299000	299000	299000	0
155	20240716	175500	11795448000	299000	299000	299000	299000	0
156	20240716	175400	11795448000	299000	299000	299000	299000	0
157	20240716	175300	11795448000	299000	299000	299000	299000	0
158	20240716	175200	11795448000	299000	299000	299000	299000	0
159	20240716	175100	11795448000	299000	299000	299000	299000	0
160	20240716	175000	11795448000	299000	299000	299000	299000	0
161	20240716	174900	11795448000	299000	299000	299000	299000	0
162	20240716	174800	11795448000	299000	299000	299000	299000	0
163	20240716	174700	11795448000	299000	299000	299000	299000	0
164	20240716	174600	11795448000	299000	299000	299000	299000	0
165	20240716	174500	11795448000	299000	299000	299000	299000	0
166	20240716	174400	11795448000	299000	299000	299000	299000	0
167	20240716	174300	11795448000	299000	299000	299000	299000	0
168	20240716	174200	11795448000	299000	299000	299000	299000	0
169	20240716	174100	11795448000	299000	299000	299000	299000	0
170	20240716	174000	11795448000	299000	299000	299000	299000	0
171	20240716	173900	11795448000	299000	299000	299000	299000	0
172	20240716	173800	11795448000	299000	299000	299000	299000	0
173	20240716	173700	11795448000	299000	299000	299000	299000	0
174	20240716	173600	11795448000	299000	299000	299000	299000	0
175	20240716	173500	11795448000	299000	299000	299000	299000	0
176	20240716	173400	11795448000	299000	299000	299000	299000	0
177	20240716	173300	11795448000	299000	299000	299000	299000	0
178	20240716	173200	11795448000	299000	299000	299000	299000	0
179	20240716	173100	11795448000	299000	299000	299000	299000	0
180	20240716	173000	11795448000	299000	299000	299000	299000	0
181	20240716	172900	11795448000	299000	299000	299000	299000	0
182	20240716	172800	11795448000	299000	299000	299000	299000	709
183	20240716	172700	11795448000	299000	299000	299000	299000	0
184	20240716	172600	11795448000	299000	299000	299000	299000	0
185	20240716	172500	11795448000	299000	299000	299000	299000	0
186	20240716	172400	11795448000	299000	299000	299000	299000	0
187	20240716	172300	11795448000	299000	299000	299000	299000	0
188	20240716	172200	11795448000	299000	299000	299000	299000	0
189	20240716	172100	11795448000	299000	299000	299000	299000	0
190	20240716	172000	11795448000	299000	299000	299000	299000	0
191	20240716	171900	11795448000	299000	299000	299000	299000	0
192	20240716	171800	11795448000	299000	299000	299000	299000	0
193	20240716	171700	11795448000	299000	299000	299000	299000	0
194	20240716	171600	11795448000	299000	299000	299000	299000	0
195	20240716	171500	11795448000	299000	299000	299000	299000	0
196	20240716	171400	11795448000	299000	299000	299000	299000	0
197	20240716	171300	11795448000	299000	299000	299000	299000	0
198	20240716	171200	11795448000	299000	299000	299000	299000	0
199	20240716	171100	11795448000	299000	299000	299000	299000	0
200	20240716	171000	11795448000	299000	299000	299000	299000	0
201	20240716	170900	11795448000	299000	299000	299000	299000	0
202	20240716	170800	11795448000	299000	299000	299000	299000	0
203	20240716	170700	11795448000	299000	299000	299000	299000	0
204	20240716	170600	11795448000	299000	299000	299000	299000	0
205	20240716	170500	11795448000	299000	299000	299000	299000	0
206	20240716	170400	11795448000	299000	299000	299000	299000	0
207	20240716	170300	11795448000	299000	299000	299000	299000	0
208	20240716	170200	11795448000	299000	299000	299000	299000	0
209	20240716	170100	11795448000	299000	299000	299000	299000	0
210	20240716	170000	11795448000	299000	299000	299000	299000	0
211	20240716	165900	11795448000	299000	299000	299000	299000	0
212	20240716	165800	11795448000	299000	299000	299000	299000	709
213	20240716	165700	11795448000	299000	299000	299000	299000	0
214	20240716	165600	11795448000	299000	299000	299000	299000	0
215	20240716	165500	11795448000	299000	299000	299000	299000	0
216	20240716	165400	11795448000	299000	299000	299000	299000	0
217	20240716	165300	11795448000	299000	299000	299000	299000	0
218	20240716	165200	11795448000	299000	299000	299000	299000	0
219	20240716	165100	11795448000	299000	299000	299000	299000	0
220	20240716	165000	11795448000	299000	299000	299000	299000	0
221	20240716	164900	11795448000	299000	299000	299000	299000	0
222	20240716	164800	11795448000	299000	299000	299000	299000	0
223	20240716	164700	11795448000	299000	299000	299000	299000	0
224	20240716	164600	11795448000	299000	299000	299000	299000	0
225	20240716	164500	11795448000	299000	299000	299000	299000	0
226	20240716	164400	11795448000	299000	299000	299000	299000	0
227	20240716	164300	11795448000	299000	299000	299000	299000	0
228	20240716	164200	11795448000	299000	299000	299000	299000	0
229	20240716	164100	11795448000	299000	299000	299000	299000	0
230	20240716	164000	11795448000	299000	299000	299000	299000	0
231	20240716	163900	11795448000	299000	299000	299000	299000	0
232	20240716	163800	11795448000	299000	299000	299000	299000	0
233	20240716	163700	11795448000	299000	299000	299000	299000	0
234	20240716	163600	11795448000	299000	299000	299000	299000	0
235	20240716	163500	11795448000	299000	299000	299000	299000	0
236	20240716	163400	11795448000	299000	299000	299000	299000	0
237	20240716	163300	11795448000	299000	299000	299000	299000	0
238	20240716	163200	11795448000	299000	299000	299000	299000	0
239	20240716	163100	11795448000	299000	299000	299000	299000	0
240	20240716	163000	11795448000	299000	299000	299000	299000	0
241	20240716	162900	11795448000	299000	299000	299000	299000	0
242	20240716	162800	11795448000	299000	299000	299000	299000	709
243	20240716	162700	11795448000	299000	299000	299000	299000	0
244	20240716	162600	11795448000	299000	299000	299000	299000	0
245	20240716	162500	11795448000	299000	299000	299000	299000	0
246	20240716	162400	11795448000	299000	299000	299000	299000	0
247	20240716	162300	11795448000	299000	299000	299000	299000	0
248	20240716	162200	11795448000	299000	299000	299000	299000	0
249	20240716	162100	11795448000	299000	299000	299000	299000	0
250	20240716	162000	11795448000	299000	299000	299000	299000	0
251	20240716	161900	11795448000	299000	299000	299000	299000	0
252	20240716	161800	11795448000	299000	299000	299000	299000	0
253	20240716	161700	11795448000	299000	299000	299000	299000	0
254	20240716	161600	11795448000	299000	299000	299000	299000	0
255	20240716	161500	11795448000	299000	299000	299000	299000	0
256	20240716	161400	11795448000	299000	299000	299000	299000	0
257	20240716	161300	11795448000	299000	299000	299000	299000	0
258	20240716	161200	11795448000	299000	299000	299000	299000	0
259	20240716	161100	11795448000	299000	299000	299000	299000	0
260	20240716	161000	11795448000	299000	299000	299000	299000	0
261	20240716	160900	11795448000	299000	299000	299000	299000	0
262	20240716	160800	11795448000	299000	299000	299000	299000	0
263	20240716	160700	11795448000	299000	299000	299000	299000	0
264	20240716	160600	11795448000	299000	299000	299000	299000	0
265	20240716	160500	11795448000	299000	299000	299000	299000	0
266	20240716	160400	11795448000	299000	299000	299000	299000	0
267	20240716	160300	11795448000	299000	299000	299000	299000	0
268	20240716	160200	11795448000	299000	299000	299000	299000	0
269	20240716	160100	11795448000	299000	299000	299000	299000	0
270	20240716	160000	11795448000	299000	299000	299000	299000	0
271	20240716	155900	11795448000	299000	299000	299000	299000	0
272	20240716	155800	11795448000	299000	299000	299000	299000	709
273	20240716	155700	11795448000	299000	299000	299000	299000	0
274	20240716	155600	11795448000	299000	299000	299000	299000	0
275	20240716	155500	11795448000	299000	299000	299000	299000	0
276	20240716	155400	11795448000	299000	299000	299000	299000	0
277	20240716	155300	11795448000	299000	299000	299000	299000	0
278	20240716	155200	11795448000	299000	299000	299000	299000	0
279	20240716	155100	11795448000	299000	299000	299000	299000	0
280	20240716	155000	11795448000	299000	299000	299000	299000	0
281	20240716	154900	11795448000	299000	299000	299000	299000	0
282	20240716	154800	11795448000	299000	299000	299000	299000	0
283	20240716	154700	11795448000	299000	299000	299000	299000	0
284	20240716	154600	11795448000	299000	299000	299000	299000	0
285	20240716	154500	11795448000	299000	299000	299000	299000	0
286	20240716	154400	11795448000	299000	299000	299000	299000	0
287	20240716	154300	11795448000	299000	299000	299000	299000	0
288	20240716	154200	11795448000	299000	299000	299000	299000	0
289	20240716	154100	11795448000	299000	299000	299000	299000	0
290	20240716	154000	11795448000	299000	299000	299000	299000	0
291	20240716	153900	11795448000	299000	299000	299000	299000	0
292	20240716	153800	11795448000	299000	299000	299000	299000	0
293	20240716	153700	11795448000	299000	299000	299000	299000	0
294	20240716	153600	11795448000	299000	299000	299000	299000	0
295	20240716	153500	11795448000	299000	299000	299000	299000	0
296	20240716	153400	11795448000	299000	299000	299000	299000	0
297	20240716	153300	11795448000	299000	299000	299000	299000	0
298	20240716	153200	11795448000	299000	299000	299000	299000	0
299	20240716	153100	11795448000	299000	299000	299000	299000	0
300	20240716	153000	11795448000	299000	299000	299000	299000	709
301	20240716	152900	11583457000	299000	299000	299000	299000	0
302	20240716	152800	11583457000	299000	299000	299000	299000	0
303	20240716	152700	11583457000	299000	299000	299000	299000	0
304	20240716	152600	11583457000	299000	299000	299000	299000	0
305	20240716	152500	11583457000	299000	299000	299000	299000	0
306	20240716	152400	11583457000	299000	299000	299000	299000	0
307	20240716	152300	11583457000	299000	299000	299000	299000	0
308	20240716	152200	11583457000	299000	299000	299000	299000	0
309	20240716	152100	11583457000	299000	299000	299000	299000	0
310	20240716	152000	11583457000	299000	299000	299000	299000	0
311	20240716	151900	11583457000	299000	299000	300000	299000	117
312	20240716	151800	11548398000	300000	299000	300000	299000	13
313	20240716	151700	11544500000	299000	300000	300500	299000	1079
314	20240716	151600	11221802000	299500	299500	299500	299500	38
315	20240716	151500	11210421000	299500	299500	299500	299500	65
316	20240716	151400	11190953500	299500	299500	300000	299500	43
317	20240716	151300	11178073000	299500	299500	299500	299500	105
318	20240716	151200	11146625500	299500	299500	299500	299500	86
319	20240716	151100	11120868500	299500	299500	300500	299500	108
320	20240716	151000	11088494000	299500	300000	300500	299500	246
321	20240716	150900	11014689500	300000	300000	300500	299500	142
322	20240716	150800	10972085500	299500	300000	300500	299500	74
323	20240716	150700	10949889500	300000	299500	300500	299000	155
324	20240716	150600	10903455500	299500	299500	299500	299500	70
325	20240716	150500	10882490500	299500	299500	300000	299500	56
326	20240716	150400	10865702500	299500	300000	300500	299500	314
327	20240716	150300	10771531000	299500	299500	299500	299500	66
328	20240716	150200	10751764000	300000	300000	300500	300000	181
329	20240716	150100	10697442000	299000	299500	300500	299000	91
330	20240716	150000	10670153500	299500	300000	300500	299000	64
331	20240716	145900	10650992000	300000	300000	300500	299000	150
332	20240716	145800	10606002500	299500	300000	300000	299500	69
333	20240716	145700	10585326500	300000	300500	300500	300000	53
334	20240716	145600	10569421500	300000	300000	300000	300000	46
335	20240716	145500	10555621500	300000	300000	300000	299500	84
336	20240716	145400	10530424000	300000	300500	300500	300000	122
337	20240716	145300	10493804500	300500	299500	300500	299500	80
338	20240716	145200	10469827000	299500	300500	300500	299500	78
339	20240716	145100	10446464500	300000	300000	300500	300000	101
340	20240716	145000	10416157000	300000	300000	300500	299500	153
341	20240716	144900	10370287000	300000	300500	300500	299500	35
342	20240716	144800	10359798000	299500	300000	300500	299500	220
343	20240716	144700	10293789500	300000	300500	300500	300000	96
344	20240716	144600	10264971500	300500	301000	301000	300500	122
345	20240716	144500	10228304500	300500	300000	301000	300000	290
346	20240716	144400	10141161500	300000	299500	300500	299000	106
347	20240716	144300	10109404000	299500	299500	299500	299500	57
348	20240716	144200	10092332500	299500	299000	300000	299000	53
349	20240716	144100	10076464000	299500	299000	299500	299000	130
350	20240716	144000	10037565500	299000	300000	300000	299000	36
351	20240716	143900	10026784000	300000	299500	300000	299500	55
352	20240716	143800	10010307000	299500	299500	299500	299500	77
353	20240716	143700	9987245500	299500	299500	300000	299500	81
354	20240716	143600	9962975500	299500	299500	300000	299500	277
355	20240716	143500	9879984000	299500	299500	299500	299000	86
356	20240716	143400	9854237500	299500	299500	300000	299500	84
357	20240716	143300	9829074000	299500	299500	299500	299500	47
358	20240716	143200	9814997500	299500	299500	299500	299500	56
359	20240716	143100	9798225500	299500	299500	300000	299500	33
360	20240716	143000	9788337000	299500	299500	300000	299500	63
361	20240716	142900	9769468000	299500	299500	300000	299500	25
362	20240716	142800	9761980000	299500	299500	300000	299500	14
363	20240716	142700	9757782000	299500	299500	299500	299500	20
364	20240716	142600	9751792000	300000	299000	300000	299000	136
365	20240716	142500	9711057000	299000	299000	299500	299000	26
366	20240716	142400	9703278000	299000	299500	300000	299000	14
367	20240716	142300	9699085500	299500	299500	300000	299500	69
368	20240716	142200	9678407500	300000	299500	300000	299500	14
369	20240716	142100	9674209500	299500	299500	299500	299500	13
370	20240716	142000	9670316000	299500	300000	300000	299500	14
371	20240716	141900	9666118000	299500	299500	299500	299500	26
372	20240716	141800	9658331000	299500	300000	300000	299500	33
373	20240716	141700	9648435000	300500	299000	300500	299000	21
374	20240716	141600	9642128500	300000	300000	300500	300000	25
375	20240716	141500	9634628000	300000	300000	300500	299000	122
376	20240716	141400	9598048000	300000	300000	300500	300000	18
377	20240716	141300	9592643000	300500	300500	300500	300000	22
378	20240716	141200	9586039000	300500	299500	300500	299500	46
379	20240716	141100	9572240500	299500	299500	300000	299500	16
380	20240716	141000	9567444000	299500	299500	299500	299500	14
381	20240716	140900	9563251000	300000	300000	300500	300000	59
382	20240716	140800	9545549000	300000	300000	300500	300000	24
383	20240716	140700	9538344500	300000	300000	300000	300000	16
384	20240716	140600	9533544500	300000	299500	300000	299500	22
385	20240716	140500	9526945000	299500	299500	300000	299500	25
386	20240716	140400	9519452500	299500	299500	299500	299500	23
387	20240716	140300	9512564000	299500	299500	299500	299500	3
388	20240716	140200	9511665500	300000	300000	300000	299000	25
389	20240716	140100	9504167500	300000	299000	300500	299000	359
390	20240716	140000	9396563000	299500	300000	300000	299500	126
391	20240716	135900	9358816500	299500	299500	300000	299500	45
392	20240716	135800	9345334000	300000	299000	300000	299000	184
393	20240716	135700	9290247000	299000	299000	299500	299000	138
394	20240716	135600	9248981000	299500	299500	299500	299000	37
395	20240716	135500	9237900000	299500	299000	300000	299000	86
396	20240716	135400	9212156000	299000	299500	300000	299000	71
397	20240716	135300	9190886500	299500	300000	300000	299500	88
398	20240716	135200	9164529500	299500	300000	300000	299500	213
399	20240716	135100	9100634500	300500	300500	300500	300000	44
400	20240716	135000	9087421500	300500	300500	300500	300000	30
401	20240716	134900	9078414500	300500	300500	300500	300500	2
402	20240716	134800	9077813500	300500	300000	300500	300000	39
403	20240716	134700	9066106500	300000	300000	300500	300000	20
404	20240716	134600	9060105000	300000	300500	300500	300000	37
405	20240716	134500	9048988500	300500	300500	300500	300000	35
406	20240716	134400	9038476000	300000	301000	301000	300000	40
407	20240716	134300	9026448500	301000	301000	301000	300500	23
408	20240716	134200	9019533500	301000	300500	301000	300500	21
409	20240716	134100	9013219500	300500	300500	301000	300500	24
410	20240716	134000	9006007000	300500	300500	301000	300500	25
411	20240716	133900	8998489000	300500	300500	301000	300500	14
412	20240716	133800	8994281000	300500	301000	301000	300500	8
413	20240716	133700	8991874500	300500	300500	301000	300500	65
414	20240716	133600	8972339500	300000	300000	300000	300000	13
415	20240716	133500	8968439500	300500	300000	300500	300000	3
416	20240716	133400	8967539000	300500	300000	300500	299500	65
417	20240716	133300	8948043000	300000	299500	300000	299500	6
418	20240716	133200	8946245000	299500	300500	300500	299500	24
419	20240716	133100	8939049500	300000	300000	300500	299500	48
420	20240716	133000	8924651000	299500	300500	300500	299500	22
421	20240716	132900	8918051500	300000	300500	300500	300000	25
422	20240716	132800	8910551000	300500	300000	301000	300000	119
423	20240716	132700	8874835500	300000	300500	300500	299500	159
424	20240716	132600	8827077000	300500	300500	301000	300500	20
425	20240716	132500	8821065500	301000	300500	301000	300500	22
426	20240716	132400	8814448500	300500	300500	301000	300500	41
427	20240716	132300	8802111500	301000	301500	301500	301000	175
428	20240716	132200	8749431500	301000	301000	301500	301000	7
429	20240716	132100	8747324000	301000	301500	301500	301000	16
430	20240716	132000	8742506500	301000	301500	301500	301000	20
431	20240716	131900	8736481500	301500	301000	301500	301000	5
432	20240716	131800	8734975500	301000	301000	301500	301000	13
433	20240716	131700	8731061500	301500	301000	301500	301000	39
434	20240716	131600	8719309000	301500	301500	301500	301000	8
435	20240716	131500	8716898500	301000	301500	301500	301000	12
436	20240716	131400	8713286000	301000	301000	301500	301000	34
437	20240716	131300	8703046500	301000	301500	301500	301000	5
438	20240716	131200	8701540500	301000	301500	301500	301000	42
439	20240716	131100	8688898000	301500	301000	301500	301000	25
440	20240716	131000	8681367500	301000	301000	301500	301000	18
441	20240716	130900	8675943000	301500	301500	301500	301000	14
442	20240716	130800	8671727500	301500	301500	301500	301000	28
443	20240716	130700	8663291500	301000	301500	301500	301000	43
444	20240716	130600	8650347500	301000	301500	301500	301000	17
445	20240716	130500	8645227500	301500	301500	301500	301000	11
446	20240716	130400	8641913500	301000	301500	301500	301000	108
447	20240716	130300	8609366500	301500	301000	301500	301000	34
448	20240716	130200	8599126500	301000	302000	302000	301000	33
449	20240716	130100	8589182500	301500	302000	302000	301500	66
450	20240716	130000	8569279000	302000	301500	302000	301500	25
451	20240716	125900	8561735000	301500	302000	302500	301500	98
452	20240716	125800	8532099500	302000	302000	302000	301500	19
453	20240716	125700	8526367500	302000	302000	302000	301500	12
454	20240716	125600	8522744000	302000	301500	302000	301500	20
455	20240716	125500	8516710500	301500	302000	302000	301500	8
456	20240716	125400	8514297500	302000	302500	302500	302000	67
457	20240716	125300	8494063000	302000	302000	302500	302000	25
458	20240716	125200	8486506000	302000	302500	302500	302000	35
459	20240716	125100	8475927500	302500	301500	303000	301000	452
460	20240716	125000	8339490500	301000	301500	301500	301000	14
461	20240716	124900	8335275500	301000	301000	301000	301000	189
462	20240716	124800	8278386500	301500	301500	301500	301000	20
463	20240716	124700	8272359000	301500	301000	301500	301000	15
464	20240716	124600	8267843000	301500	301000	301500	301000	19
465	20240716	124500	8262119500	301000	301000	301000	300500	24
466	20240716	124400	8254902000	301000	301000	301500	301000	34
467	20240716	124300	8244666500	301000	300500	301000	300500	482
468	20240716	124200	8099594000	299500	300000	300000	299500	23
469	20240716	124100	8092695000	300000	300000	300000	300000	105
470	20240716	124000	8061195000	300500	300000	300500	300000	19
471	20240716	123900	8055486500	300500	300500	300500	300000	24
472	20240716	123800	8048279500	300500	300500	300500	300000	16
473	20240716	123700	8043472000	300500	300000	300500	300000	19
474	20240716	123600	8037764000	299500	300000	300500	299500	44
475	20240716	123500	8024576500	300000	300500	301000	300000	37
476	20240716	123400	8013465500	300500	300500	301000	300500	23
477	20240716	123300	8006552000	300000	300500	301000	300000	15
478	20240716	123200	8002043500	301000	300500	301000	300500	51
479	20240716	123100	7986717000	300500	300500	301000	300500	32
480	20240716	123000	7977095500	300500	301000	301000	300500	41
481	20240716	122900	7964772500	300500	300000	301000	300000	171
482	20240716	122800	7913384500	300500	300000	300500	300000	63
483	20240716	122700	7894461500	300500	299500	300500	299500	533
484	20240716	122600	7734561000	299500	300000	300000	299500	116
485	20240716	122500	7699814000	299500	300000	300000	299500	11
486	20240716	122400	7696519000	300000	299500	300000	299500	14
487	20240716	122300	7692325000	299500	300000	300000	299500	21
488	20240716	122200	7686029500	299500	299500	300000	299500	18
489	20240716	122100	7680638000	300000	299500	300000	299500	3
490	20240716	122000	7679738500	300000	300000	300000	299500	86
491	20240716	121900	7653945500	299500	298500	299500	298500	98
492	20240716	121800	7624637500	298500	299500	299500	298500	57
493	20240716	121700	7607598000	299000	299000	299500	299000	30
494	20240716	121600	7598623500	299000	299500	299500	299000	100
495	20240716	121500	7568723000	299500	299500	299500	299000	7
496	20240716	121400	7566628000	299500	299500	299500	299000	67
497	20240716	121300	7546577000	299500	299500	299500	299500	83
498	20240716	121200	7521718500	300000	299500	300000	299500	22
499	20240716	121100	7515128000	299500	299500	299500	299500	200
500	20240716	121000	7455228000	300000	299500	300000	299500	12
501	20240716	120900	7451630000	300000	299500	300000	299000	143
502	20240716	120800	7408802000	299500	299000	299500	299000	18
503	20240716	120700	7403417500	299000	299000	299500	299000	27
504	20240716	120600	7395343500	299000	299500	299500	299000	38
505	20240716	120500	7383974500	299000	299000	299500	299000	23
506	20240716	120400	7377096500	299500	300000	300000	299500	179
507	20240716	120300	7323485000	299500	300000	300000	299500	75
508	20240716	120200	7300991500	300000	300000	300000	300000	199
509	20240716	120100	7241291500	299500	299500	300000	299500	14
510	20240716	120000	7237098000	300000	299500	300000	299000	102
511	20240716	115900	7206541000	299500	299500	299500	299500	13
512	20240716	115800	7202647500	299000	298500	299500	298500	75
513	20240716	115700	7180209000	299000	298000	299000	298000	20
514	20240716	115600	7174235000	298500	298500	298500	298500	3
515	20240716	115500	7173339500	298500	299000	299500	298500	64
516	20240716	115400	7154198500	299000	298500	299000	298500	25
517	20240716	115300	7146728500	299000	299000	299000	299000	64
518	20240716	115200	7127592500	299000	299500	299500	299000	51
519	20240716	115100	7112325500	299500	299000	299500	299000	46
520	20240716	115000	7098566500	299000	299500	299500	299000	5
521	20240716	114900	7097070000	299000	299000	299500	299000	132
522	20240716	114800	7057570000	299000	299000	299000	299000	43
523	20240716	114700	7044713000	298500	299000	299000	298500	50
524	20240716	114600	7029787000	299000	298500	299000	298000	133
525	20240716	114500	6990070500	298500	298000	298500	298000	5
526	20240716	114400	6988578500	298000	298500	298500	297000	250
527	20240716	114300	6914164500	298000	298500	298500	298000	23
528	20240716	114200	6907305000	298000	298000	298500	298000	107
529	20240716	114100	6875398500	297500	298000	298000	297500	16
530	20240716	114000	6870637000	297500	297500	298000	297500	22
531	20240716	113900	6864086500	297500	298000	298000	297500	3
532	20240716	113800	6863193000	297500	298000	298000	297500	25
533	20240716	113700	6855754000	297500	297500	298000	297500	103
534	20240716	113600	6825065500	298000	297500	298000	297500	7
535	20240716	113500	6822982000	297500	297500	298000	297500	19
536	20240716	113400	6817329000	298000	297500	298000	297500	12
537	20240716	113300	6813753500	298000	298000	298500	298000	25
538	20240716	113200	6806302500	298000	298500	298500	298000	18
539	20240716	113100	6800935000	298000	298500	298500	298000	34
540	20240716	113000	6790796500	298000	298500	298500	298000	65
541	20240716	112900	6771421000	298000	298500	298500	298000	22
542	20240716	112800	6764860000	298500	298000	298500	298000	17
543	20240716	112700	6759793500	298000	298500	298500	298000	27
544	20240716	112600	6751745000	298000	298000	298500	298000	29
545	20240716	112500	6743094500	298000	298000	298500	298000	11
546	20240716	112400	6739815500	298000	298000	298500	297500	77
547	20240716	112300	6716883000	298000	297500	298000	297500	14
548	20240716	112200	6712712000	297500	298000	298000	297000	99
549	20240716	112100	6683275000	298000	298000	298500	298000	31
550	20240716	112000	6674036500	298000	298000	298500	298000	19
551	20240716	111900	6668368000	298000	298500	298500	298000	51
552	20240716	111800	6653159500	298500	298500	298500	298000	26
553	20240716	111700	6645408500	298500	298500	298500	298000	13
554	20240716	111600	6641528500	298500	298500	299000	298500	123
555	20240716	111500	6604808000	298500	298000	298500	298000	14
556	20240716	111400	6600635000	298500	297500	298500	297500	125
557	20240716	111300	6563369500	298000	297000	298000	297000	845
558	20240716	111200	6311985000	297000	296500	297500	296500	202
559	20240716	111100	6251950500	297000	296500	297000	296500	21
560	20240716	111000	6245721000	296500	296500	297000	296500	16
561	20240716	110900	6240975500	297000	297000	297000	296500	70
562	20240716	110800	6220188000	296500	296500	297000	296500	112
563	20240716	110700	6186979500	296500	296500	297000	296500	16
564	20240716	110600	6182235000	297000	297000	297000	296500	168
565	20240716	110500	6132372500	297500	297000	297500	297000	19
566	20240716	110400	6126728500	297500	297000	297500	297000	13
567	20240716	110300	6122866500	297500	297000	297500	297000	13
568	20240716	110200	6119000000	297000	297000	297500	297000	57
569	20240716	110100	6102070500	297000	297000	297500	297000	14
570	20240716	110000	6097910500	297000	297500	297500	297000	25
571	20240716	105900	6090478500	297000	296500	297000	296500	216
572	20240716	105800	6026335500	297000	297000	297000	296500	75
573	20240716	105700	6004067000	297000	296500	297000	296500	89
574	20240716	105600	5977670000	297000	296500	297000	296500	38
575	20240716	105500	5966391000	297000	297000	297000	296500	20
576	20240716	105400	5960451500	297000	297000	297000	296500	19
577	20240716	105300	5954814500	296500	296500	297000	296500	28
578	20240716	105200	5946511000	296500	296500	297000	296500	36
579	20240716	105100	5935831500	296000	297000	297000	296000	26
580	20240716	105000	5928122000	297000	296500	297000	296000	145
581	20240716	104900	5885129500	296500	296500	297000	296000	239
582	20240716	104800	5814318000	296500	296500	297000	296500	22
583	20240716	104700	5807794000	296500	297000	297000	296500	48
584	20240716	104600	5793560000	297000	296500	297500	296500	13
585	20240716	104500	5789694500	296500	297000	297500	296500	76
586	20240716	104400	5767116500	297500	297500	297500	297000	30
587	20240716	104300	5758205000	297000	297000	297500	297000	21
588	20240716	104200	5751963000	297500	297000	297500	297000	22
589	20240716	104100	5745427000	297000	297000	297500	297000	20
590	20240716	104000	5739486000	297000	297500	297500	297000	38
591	20240716	103900	5728188500	297500	297000	297500	297000	57
592	20240716	103800	5711236000	297500	297500	297500	296500	24
593	20240716	103700	5704108000	297500	297500	297500	297000	38
594	20240716	103600	5692818500	297500	297000	297500	297000	34
595	20240716	103500	5682720000	297000	297000	297500	297000	58
596	20240716	103400	5665493500	297000	296500	297000	296500	27
597	20240716	103300	5657481500	297000	297000	297000	297000	10
598	20240716	103200	5654511500	297000	297000	297000	296500	17
599	20240716	103100	5649468500	297000	297000	297000	296500	556
600	20240716	103000	5484605500	297000	297000	297500	297000	48
601	20240716	102900	5470341000	297000	297500	297500	297000	68
602	20240716	102800	5450144000	297000	297000	297500	296500	53
603	20240716	102700	5434403000	297000	296000	297000	296000	372
604	20240716	102600	5324133500	296500	296000	296500	296000	45
605	20240716	102500	5310812000	296000	296000	296500	296000	525
606	20240716	102400	5155411000	296500	296500	296500	296000	99
607	20240716	102300	5126105000	296000	296000	296500	296000	84
608	20240716	102200	5101236000	296500	296500	296500	296000	47
609	20240716	102100	5087322500	296500	296500	297000	296500	122
610	20240716	102000	5051148000	296500	297500	297500	296500	46
611	20240716	101900	5037505500	296500	297000	297500	296500	60
612	20240716	101800	5019694500	297500	297500	297500	297000	16
613	20240716	101700	5014940500	297500	297000	297500	297000	71
614	20240716	101600	4993846500	297000	297000	297500	297000	56
615	20240716	101500	4977206500	297000	297000	297000	296500	176
616	20240716	101400	4924981500	296500	296500	297000	296500	101
617	20240716	101300	4895030000	296500	296500	297000	296500	23
618	20240716	101200	4888208500	296500	296500	297000	296500	43
619	20240716	101100	4875458500	297000	296500	297000	296500	43
620	20240716	101000	4862707500	296500	297000	297000	296500	34
621	20240716	100900	4852624500	297000	296500	297000	296500	39
622	20240716	100800	4841060500	296500	296500	297500	296500	35
623	20240716	100700	4830669000	296500	297500	297500	296500	239
624	20240716	100600	4759739000	297500	297000	297500	296500	91
625	20240716	100500	4732756000	296500	296000	297500	296000	206
626	20240716	100400	4671581500	296000	296500	296500	295500	542
627	20240716	100300	4511125000	296500	296500	296500	296000	159
628	20240716	100200	4464010000	296500	296500	297000	296500	103
629	20240716	100100	4433470000	297000	296500	297000	296500	66
630	20240716	100000	4413897000	297000	297500	297500	297000	40
631	20240716	095900	4402013500	297000	297000	297500	297000	61
632	20240716	095800	4383882000	297000	296500	297000	296500	374
633	20240716	095700	4272963500	296500	296500	297000	296500	146
634	20240716	095600	4229671000	296500	297000	297000	296500	55
635	20240716	095500	4213349000	297000	297000	297500	296500	41
636	20240716	095400	4201176000	296500	297000	297500	296500	304
637	20240716	095300	4110882500	297000	297000	297500	297000	82
638	20240716	095200	4086504500	297000	297000	297500	297000	215
639	20240716	095100	4022620000	297500	297500	298000	297000	785
640	20240716	095000	3789203500	298000	298500	298500	297500	484
641	20240716	094900	3644976500	298500	298500	298500	298000	109
642	20240716	094800	3612446000	298500	298500	298500	298500	99
643	20240716	094700	3582894500	298500	298500	298500	298500	95
644	20240716	094600	3554537000	299000	298500	299000	298500	20
645	20240716	094500	3548565000	298500	299000	299000	298500	136
646	20240716	094400	3507952500	299000	298500	299000	298500	160
647	20240716	094300	3460171000	299000	299000	299000	298500	24
648	20240716	094200	3453005500	298500	299000	299000	298500	217
649	20240716	094100	3388141000	299500	299000	299500	299000	79
650	20240716	094000	3364519000	299000	299500	299500	299000	114
651	20240716	093900	3330379000	299000	300000	300000	299000	145
652	20240716	093800	3287001500	300000	299500	300000	299500	135
653	20240716	093700	3246564000	299500	300000	300000	299500	14
654	20240716	093600	3242369000	300000	300000	300000	299500	14
655	20240716	093500	3238174000	300000	300000	300000	300000	138
656	20240716	093400	3196774000	300000	300000	300000	299500	95
657	20240716	093300	3168275500	300000	300000	300000	300000	37
658	20240716	093200	3157175500	300500	299000	300500	299000	105
659	20240716	093100	3125648500	299000	298500	300000	298500	175
660	20240716	093000	3073272500	299000	298500	299000	298500	95
661	20240716	092900	3044903000	299500	299500	299500	299000	94
662	20240716	092800	3016781500	299500	299500	299500	299500	86
663	20240716	092700	2991024500	299500	300000	300000	299500	23
664	20240716	092600	2984135500	300500	299500	300500	299000	1435
665	20240716	092500	2553733500	299500	299000	299500	298500	157
666	20240716	092400	2506762000	299000	299000	299500	299000	248
667	20240716	092300	2432609500	299500	300000	300000	299000	160
668	20240716	092200	2384758500	299500	299000	299500	299000	127
669	20240716	092100	2346729000	299000	299500	299500	299000	122
670	20240716	092000	2310234500	299000	299500	300000	298500	228
671	20240716	091900	2241948500	298500	298000	299500	297500	1133
672	20240716	091800	1904151500	298000	298500	298500	298000	250
673	20240716	091700	1829603000	298500	299500	300000	298500	968
674	20240716	091600	1540149000	300000	300000	300500	299500	296
675	20240716	091500	1451332000	300000	301000	301000	300000	229
676	20240716	091400	1382614000	300500	300500	300500	300500	100
677	20240716	091300	1352564000	300500	301500	301500	300500	662
678	20240716	091200	1153390000	301000	301000	301500	301000	238
679	20240716	091100	1081652000	301500	302000	302000	301500	173
680	20240716	091000	1029483000	302000	302000	302000	301000	199
681	20240716	090900	969528500	302000	301000	302000	300500	135
682	20240716	090800	928878000	301000	301000	301500	301000	231
683	20240716	090700	859346500	301000	301500	301500	301000	739
684	20240716	090600	636699500	301500	301500	302500	301500	321
685	20240716	090500	539773000	302000	303500	303500	301500	281
686	20240716	090400	454712000	303500	304000	304000	303500	68
687	20240716	090300	434041000	304500	305000	305000	304000	70
688	20240716	090200	412725500	305000	304000	305000	303500	397
689	20240716	090100	291945500	304000	302000	304000	301500	464
690	20240716	090000	151374500	302000	303500	303500	302000	500