KissMeData/107600/min/candle-20250806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250806	193000	28847513000	29350	29350	29350	29350	11077
3	20250806	192900	28847513000	29350	29350	29350	29350	0
4	20250806	192800	28847513000	29350	29350	29350	29350	0
5	20250806	192700	28847513000	29350	29350	29350	29350	0
6	20250806	192600	28847513000	29350	29350	29350	29350	0
7	20250806	192500	28847513000	29350	29350	29350	29350	0
8	20250806	192400	28847513000	29350	29350	29350	29350	0
9	20250806	192300	28847513000	29350	29350	29350	29350	0
10	20250806	192200	28847513000	29350	29350	29350	29350	0
11	20250806	192100	28847513000	29350	29350	29350	29350	0
12	20250806	192000	28847513000	29350	29350	29350	29350	0
13	20250806	191900	28847513000	29350	29350	29350	29350	0
14	20250806	191800	28847513000	29350	29350	29350	29350	0
15	20250806	191700	28847513000	29350	29350	29350	29350	0
16	20250806	191600	28847513000	29350	29350	29350	29350	0
17	20250806	191500	28847513000	29350	29350	29350	29350	0
18	20250806	191400	28847513000	29350	29350	29350	29350	0
19	20250806	191300	28847513000	29350	29350	29350	29350	0
20	20250806	191200	28847513000	29350	29350	29350	29350	0
21	20250806	191100	28847513000	29350	29350	29350	29350	0
22	20250806	191000	28847513000	29350	29350	29350	29350	0
23	20250806	190900	28847513000	29350	29350	29350	29350	0
24	20250806	190800	28847513000	29350	29350	29350	29350	0
25	20250806	190700	28847513000	29350	29350	29350	29350	0
26	20250806	190600	28847513000	29350	29350	29350	29350	0
27	20250806	190500	28847513000	29350	29350	29350	29350	0
28	20250806	190400	28847513000	29350	29350	29350	29350	0
29	20250806	190300	28847513000	29350	29350	29350	29350	0
30	20250806	190200	28847513000	29350	29350	29350	29350	0
31	20250806	190100	28847513000	29350	29350	29350	29350	0
32	20250806	190000	28847513000	29350	29350	29350	29350	11077
33	20250806	185900	28847513000	29350	29350	29350	29350	0
34	20250806	185800	28847513000	29350	29350	29350	29350	0
35	20250806	185700	28847513000	29350	29350	29350	29350	0
36	20250806	185600	28847513000	29350	29350	29350	29350	0
37	20250806	185500	28847513000	29350	29350	29350	29350	0
38	20250806	185400	28847513000	29350	29350	29350	29350	0
39	20250806	185300	28847513000	29350	29350	29350	29350	0
40	20250806	185200	28847513000	29350	29350	29350	29350	0
41	20250806	185100	28847513000	29350	29350	29350	29350	0
42	20250806	185000	28847513000	29350	29350	29350	29350	0
43	20250806	184900	28847513000	29350	29350	29350	29350	0
44	20250806	184800	28847513000	29350	29350	29350	29350	0
45	20250806	184700	28847513000	29350	29350	29350	29350	0
46	20250806	184600	28847513000	29350	29350	29350	29350	0
47	20250806	184500	28847513000	29350	29350	29350	29350	0
48	20250806	184400	28847513000	29350	29350	29350	29350	0
49	20250806	184300	28847513000	29350	29350	29350	29350	0
50	20250806	184200	28847513000	29350	29350	29350	29350	0
51	20250806	184100	28847513000	29350	29350	29350	29350	0
52	20250806	184000	28847513000	29350	29350	29350	29350	0
53	20250806	183900	28847513000	29350	29350	29350	29350	0
54	20250806	183800	28847513000	29350	29350	29350	29350	0
55	20250806	183700	28847513000	29350	29350	29350	29350	0
56	20250806	183600	28847513000	29350	29350	29350	29350	0
57	20250806	183500	28847513000	29350	29350	29350	29350	0
58	20250806	183400	28847513000	29350	29350	29350	29350	0
59	20250806	183300	28847513000	29350	29350	29350	29350	0
60	20250806	183200	28847513000	29350	29350	29350	29350	0
61	20250806	183100	28847513000	29350	29350	29350	29350	0
62	20250806	183000	28847513000	29350	29350	29350	29350	11077
63	20250806	182900	28847513000	29350	29350	29350	29350	0
64	20250806	182800	28847513000	29350	29350	29350	29350	0
65	20250806	182700	28847513000	29350	29350	29350	29350	0
66	20250806	182600	28847513000	29350	29350	29350	29350	0
67	20250806	182500	28847513000	29350	29350	29350	29350	0
68	20250806	182400	28847513000	29350	29350	29350	29350	0
69	20250806	182300	28847513000	29350	29350	29350	29350	0
70	20250806	182200	28847513000	29350	29350	29350	29350	0
71	20250806	182100	28847513000	29350	29350	29350	29350	0
72	20250806	182000	28847513000	29350	29350	29350	29350	0
73	20250806	181900	28847513000	29350	29350	29350	29350	0
74	20250806	181800	28847513000	29350	29350	29350	29350	0
75	20250806	181700	28847513000	29350	29350	29350	29350	0
76	20250806	181600	28847513000	29350	29350	29350	29350	0
77	20250806	181500	28847513000	29350	29350	29350	29350	0
78	20250806	181400	28847513000	29350	29350	29350	29350	0
79	20250806	181300	28847513000	29350	29350	29350	29350	0
80	20250806	181200	28847513000	29350	29350	29350	29350	0
81	20250806	181100	28847513000	29350	29350	29350	29350	0
82	20250806	181000	28847513000	29350	29350	29350	29350	0
83	20250806	180900	28847513000	29350	29350	29350	29350	0
84	20250806	180800	28847513000	29350	29350	29350	29350	0
85	20250806	180700	28847513000	29350	29350	29350	29350	0
86	20250806	180600	28847513000	29350	29350	29350	29350	0
87	20250806	180500	28847513000	29350	29350	29350	29350	0
88	20250806	180400	28847513000	29350	29350	29350	29350	0
89	20250806	180300	28847513000	29350	29350	29350	29350	0
90	20250806	180200	28847513000	29350	29350	29350	29350	0
91	20250806	180100	28847513000	29350	29350	29350	29350	0
92	20250806	180000	28847513000	29350	29350	29350	29350	11077
93	20250806	175900	28847513000	29350	29350	29350	29350	0
94	20250806	175800	28847513000	29350	29350	29350	29350	0
95	20250806	175700	28847513000	29350	29350	29350	29350	0
96	20250806	175600	28847513000	29350	29350	29350	29350	0
97	20250806	175500	28847513000	29350	29350	29350	29350	0
98	20250806	175400	28847513000	29350	29350	29350	29350	0
99	20250806	175300	28847513000	29350	29350	29350	29350	0
100	20250806	175200	28847513000	29350	29350	29350	29350	0
101	20250806	175100	28847513000	29350	29350	29350	29350	0
102	20250806	175000	28847513000	29350	29350	29350	29350	0
103	20250806	174900	28847513000	29350	29350	29350	29350	0
104	20250806	174800	28847513000	29350	29350	29350	29350	0
105	20250806	174700	28847513000	29350	29350	29350	29350	0
106	20250806	174600	28847513000	29350	29350	29350	29350	0
107	20250806	174500	28847513000	29350	29350	29350	29350	0
108	20250806	174400	28847513000	29350	29350	29350	29350	0
109	20250806	174300	28847513000	29350	29350	29350	29350	0
110	20250806	174200	28847513000	29350	29350	29350	29350	0
111	20250806	174100	28847513000	29350	29350	29350	29350	0
112	20250806	174000	28847513000	29350	29350	29350	29350	0
113	20250806	173900	28847513000	29350	29350	29350	29350	0
114	20250806	173800	28847513000	29350	29350	29350	29350	0
115	20250806	173700	28847513000	29350	29350	29350	29350	0
116	20250806	173600	28847513000	29350	29350	29350	29350	0
117	20250806	173500	28847513000	29350	29350	29350	29350	0
118	20250806	173400	28847513000	29350	29350	29350	29350	0
119	20250806	173300	28847513000	29350	29350	29350	29350	0
120	20250806	173200	28847513000	29350	29350	29350	29350	0
121	20250806	173100	28847513000	29350	29350	29350	29350	0
122	20250806	173000	28847513000	29350	29350	29350	29350	11077
123	20250806	172900	28847513000	29350	29350	29350	29350	0
124	20250806	172800	28847513000	29350	29350	29350	29350	0
125	20250806	172700	28847513000	29350	29350	29350	29350	0
126	20250806	172600	28847513000	29350	29350	29350	29350	0
127	20250806	172500	28847513000	29350	29350	29350	29350	0
128	20250806	172400	28847513000	29350	29350	29350	29350	0
129	20250806	172300	28847513000	29350	29350	29350	29350	0
130	20250806	172200	28847513000	29350	29350	29350	29350	0
131	20250806	172100	28847513000	29350	29350	29350	29350	0
132	20250806	172000	28847513000	29350	29350	29350	29350	0
133	20250806	171900	28847513000	29350	29350	29350	29350	0
134	20250806	171800	28847513000	29350	29350	29350	29350	0
135	20250806	171700	28847513000	29350	29350	29350	29350	0
136	20250806	171600	28847513000	29350	29350	29350	29350	0
137	20250806	171500	28847513000	29350	29350	29350	29350	0
138	20250806	171400	28847513000	29350	29350	29350	29350	0
139	20250806	171300	28847513000	29350	29350	29350	29350	0
140	20250806	171200	28847513000	29350	29350	29350	29350	0
141	20250806	171100	28847513000	29350	29350	29350	29350	0
142	20250806	171000	28847513000	29350	29350	29350	29350	0
143	20250806	170900	28847513000	29350	29350	29350	29350	0
144	20250806	170800	28847513000	29350	29350	29350	29350	0
145	20250806	170700	28847513000	29350	29350	29350	29350	0
146	20250806	170600	28847513000	29350	29350	29350	29350	0
147	20250806	170500	28847513000	29350	29350	29350	29350	0
148	20250806	170400	28847513000	29350	29350	29350	29350	0
149	20250806	170300	28847513000	29350	29350	29350	29350	0
150	20250806	170200	28847513000	29350	29350	29350	29350	0
151	20250806	170100	28847513000	29350	29350	29350	29350	0
152	20250806	170000	28847513000	29350	29350	29350	29350	11077
153	20250806	165900	28847513000	29350	29350	29350	29350	0
154	20250806	165800	28847513000	29350	29350	29350	29350	0
155	20250806	165700	28847513000	29350	29350	29350	29350	0
156	20250806	165600	28847513000	29350	29350	29350	29350	0
157	20250806	165500	28847513000	29350	29350	29350	29350	0
158	20250806	165400	28847513000	29350	29350	29350	29350	0
159	20250806	165300	28847513000	29350	29350	29350	29350	0
160	20250806	165200	28847513000	29350	29350	29350	29350	0
161	20250806	165100	28847513000	29350	29350	29350	29350	0
162	20250806	165000	28847513000	29350	29350	29350	29350	0
163	20250806	164900	28847513000	29350	29350	29350	29350	0
164	20250806	164800	28847513000	29350	29350	29350	29350	0
165	20250806	164700	28847513000	29350	29350	29350	29350	0
166	20250806	164600	28847513000	29350	29350	29350	29350	0
167	20250806	164500	28847513000	29350	29350	29350	29350	0
168	20250806	164400	28847513000	29350	29350	29350	29350	0
169	20250806	164300	28847513000	29350	29350	29350	29350	0
170	20250806	164200	28847513000	29350	29350	29350	29350	0
171	20250806	164100	28847513000	29350	29350	29350	29350	0
172	20250806	164000	28847513000	29350	29350	29350	29350	0
173	20250806	163900	28847513000	29350	29350	29350	29350	0
174	20250806	163800	28847513000	29350	29350	29350	29350	0
175	20250806	163700	28847513000	29350	29350	29350	29350	0
176	20250806	163600	28847513000	29350	29350	29350	29350	0
177	20250806	163500	28847513000	29350	29350	29350	29350	0
178	20250806	163400	28847513000	29350	29350	29350	29350	0
179	20250806	163300	28847513000	29350	29350	29350	29350	0
180	20250806	163200	28847513000	29350	29350	29350	29350	0
181	20250806	163100	28847513000	29350	29350	29350	29350	0
182	20250806	163000	28847513000	29350	29350	29350	29350	11077
183	20250806	162900	28847513000	29350	29350	29350	29350	0
184	20250806	162800	28847513000	29350	29350	29350	29350	0
185	20250806	162700	28847513000	29350	29350	29350	29350	0
186	20250806	162600	28847513000	29350	29350	29350	29350	0
187	20250806	162500	28847513000	29350	29350	29350	29350	0
188	20250806	162400	28847513000	29350	29350	29350	29350	0
189	20250806	162300	28847513000	29350	29350	29350	29350	0
190	20250806	162200	28847513000	29350	29350	29350	29350	0
191	20250806	162100	28847513000	29350	29350	29350	29350	0
192	20250806	162000	28847513000	29350	29350	29350	29350	0
193	20250806	161900	28847513000	29350	29350	29350	29350	0
194	20250806	161800	28847513000	29350	29350	29350	29350	0
195	20250806	161700	28847513000	29350	29350	29350	29350	0
196	20250806	161600	28847513000	29350	29350	29350	29350	0
197	20250806	161500	28847513000	29350	29350	29350	29350	0
198	20250806	161400	28847513000	29350	29350	29350	29350	0
199	20250806	161300	28847513000	29350	29350	29350	29350	0
200	20250806	161200	28847513000	29350	29350	29350	29350	0
201	20250806	161100	28847513000	29350	29350	29350	29350	0
202	20250806	161000	28847513000	29350	29350	29350	29350	0
203	20250806	160900	28847513000	29350	29350	29350	29350	0
204	20250806	160800	28847513000	29350	29350	29350	29350	0
205	20250806	160700	28847513000	29350	29350	29350	29350	0
206	20250806	160600	28847513000	29350	29350	29350	29350	0
207	20250806	160500	28847513000	29350	29350	29350	29350	0
208	20250806	160400	28847513000	29350	29350	29350	29350	0
209	20250806	160300	28847513000	29350	29350	29350	29350	0
210	20250806	160200	28847513000	29350	29350	29350	29350	0
211	20250806	160100	28847513000	29350	29350	29350	29350	0
212	20250806	160000	28847513000	29350	29350	29350	29350	11077
213	20250806	155900	28847513000	29350	29350	29350	29350	0
214	20250806	155800	28847513000	29350	29350	29350	29350	0
215	20250806	155700	28847513000	29350	29350	29350	29350	0
216	20250806	155600	28847513000	29350	29350	29350	29350	0
217	20250806	155500	28847513000	29350	29350	29350	29350	0
218	20250806	155400	28847513000	29350	29350	29350	29350	0
219	20250806	155300	28847513000	29350	29350	29350	29350	0
220	20250806	155200	28847513000	29350	29350	29350	29350	0
221	20250806	155100	28847513000	29350	29350	29350	29350	0
222	20250806	155000	28847513000	29350	29350	29350	29350	0
223	20250806	154900	28847513000	29350	29350	29350	29350	0
224	20250806	154800	28847513000	29350	29350	29350	29350	0
225	20250806	154700	28847513000	29350	29350	29350	29350	0
226	20250806	154600	28847513000	29350	29350	29350	29350	0
227	20250806	154500	28847513000	29350	29350	29350	29350	0
228	20250806	154400	28847513000	29350	29350	29350	29350	0
229	20250806	154300	28847513000	29350	29350	29350	29350	0
230	20250806	154200	28847513000	29350	29350	29350	29350	0
231	20250806	154100	28847513000	29350	29350	29350	29350	0
232	20250806	154000	28847513000	29350	29350	29350	29350	0
233	20250806	153900	28847513000	29350	29350	29350	29350	0
234	20250806	153800	28847513000	29350	29350	29350	29350	0
235	20250806	153700	28847513000	29350	29350	29350	29350	0
236	20250806	153600	28847513000	29350	29350	29350	29350	0
237	20250806	153500	28847513000	29350	29350	29350	29350	0
238	20250806	153400	28847513000	29350	29350	29350	29350	0
239	20250806	153300	28847513000	29350	29350	29350	29350	0
240	20250806	153200	28847513000	29350	29350	29350	29350	0
241	20250806	153100	28847513000	29350	29350	29350	29350	0
242	20250806	153000	28847513000	29350	29350	29350	29350	22154
243	20250806	152900	28522403050	28950	28950	28950	28950	0
244	20250806	152800	28522403050	28950	28950	28950	28950	0
245	20250806	152700	28522403050	28950	28950	28950	28950	0
246	20250806	152600	28522403050	28950	28950	28950	28950	0
247	20250806	152500	28522403050	28950	28950	28950	28950	0
248	20250806	152400	28522403050	28950	28950	28950	28950	0
249	20250806	152300	28522403050	28950	28950	28950	28950	0
250	20250806	152200	28522403050	28950	28950	28950	28950	0
251	20250806	152100	28522403050	28950	28950	28950	28950	0
252	20250806	152000	28522403050	28950	28950	28950	28950	0
253	20250806	151900	28522403050	28950	28950	28950	28900	1599
254	20250806	151800	28476150575	28950	29050	29050	28900	1264
255	20250806	151700	28439534675	29050	29000	29050	28950	916
256	20250806	151600	28412950125	29000	28950	29000	28900	5606
257	20250806	151500	28250437475	28950	28950	29000	28900	810
258	20250806	151400	28227002275	29000	28900	29000	28900	1099
259	20250806	151300	28195186675	28900	28900	28950	28900	1098
260	20250806	151200	28163418275	28900	28950	28950	28900	832
261	20250806	151100	28139340525	28950	28950	29000	28900	1881
262	20250806	151000	28084876625	28950	29000	29000	28900	1989
263	20250806	150900	28027283475	28975	29000	29000	28900	520
264	20250806	150800	28012217150	29000	28900	29000	28900	1737
265	20250806	150700	27961945000	28900	28950	28950	28900	1068
266	20250806	150600	27931040125	28950	28900	28950	28850	801
267	20250806	150500	27907881575	28900	28900	28925	28850	477
268	20250806	150400	27894097575	28850	28850	28850	28850	557
269	20250806	150300	27878028125	28750	28900	28900	28750	1604
270	20250806	150200	27831742375	28900	28800	28900	28750	620
271	20250806	150100	27813861525	28850	28900	28900	28750	879
272	20250806	150000	27788509675	28850	28900	28950	28850	2173
273	20250806	145900	27725658475	28850	28750	28850	28750	1225
274	20250806	145800	27690348375	28750	28750	28800	28750	146
275	20250806	145700	27686148775	28750	28700	28750	28700	243
276	20250806	145600	27679164875	28700	28750	28800	28650	2864
277	20250806	145500	27597024425	28750	28800	28800	28750	908
278	20250806	145400	27570910725	28700	28700	28800	28650	826
279	20250806	145300	27547199725	28700	28750	28750	28675	3256
280	20250806	145200	27453748175	28750	28750	28800	28750	141
281	20250806	145100	27449691225	28750	28800	28800	28700	336
282	20250806	145000	27440022475	28700	28800	28850	28700	710
283	20250806	144900	27419568175	28850	28900	28900	28800	1065
284	20250806	144800	27388862625	28900	28900	28950	28850	456
285	20250806	144700	27375683775	28850	28900	28900	28850	768
286	20250806	144600	27353500275	28900	28900	28950	28850	1525
287	20250806	144500	27309412475	28900	28850	28900	28850	1713
288	20250806	144400	27259943075	28800	28750	28850	28700	1201
289	20250806	144300	27225365775	28750	28750	28750	28750	242
290	20250806	144200	27218408275	28750	28800	28800	28700	427
291	20250806	144100	27206129325	28700	28700	28750	28700	155
292	20250806	144000	27201680775	28700	28750	28750	28650	1528
293	20250806	143900	27157801575	28750	28650	28800	28650	631
294	20250806	143800	27139657475	28650	28600	28700	28600	703
295	20250806	143700	27119490175	28700	28700	28700	28600	25
296	20250806	143600	27118773575	28700	28600	28700	28600	576
297	20250806	143500	27102257875	28650	28700	28700	28600	197
298	20250806	143400	27096616775	28700	28700	28750	28700	245
299	20250806	143300	27089580725	28750	28750	28750	28725	139
300	20250806	143200	27085584575	28750	28550	28750	28550	1029
301	20250806	143100	27056102925	28600	28550	28600	28450	218
302	20250806	143000	27049879125	28450	28350	28550	28350	1191
303	20250806	142900	27016012225	28350	28450	28450	28350	386
304	20250806	142800	27005050925	28450	28400	28450	28350	135
305	20250806	142700	27001218925	28450	28425	28450	28400	739
306	20250806	142600	26980224600	28500	28500	28500	28450	3015
307	20250806	142500	26894337700	28550	28550	28550	28500	237
308	20250806	142400	26887576100	28550	28500	28550	28500	34
309	20250806	142300	26886606950	28500	28550	28550	28500	63
310	20250806	142200	26884808850	28550	28550	28600	28550	63
311	20250806	142100	26883008650	28600	28600	28600	28500	89
312	20250806	142000	26880464400	28550	28550	28550	28500	141
313	20250806	141900	26876439100	28550	28550	28550	28550	33
314	20250806	141800	26875496950	28550	28550	28550	28550	50
315	20250806	141700	26874069450	28600	28550	28600	28550	120
316	20250806	141600	26870643400	28600	28500	28600	28500	606
317	20250806	141500	26853352650	28500	28500	28500	28500	33
318	20250806	141400	26852412150	28500	28500	28500	28450	688
319	20250806	141300	26832805750	28500	28500	28550	28500	470
320	20250806	141200	26819407150	28500	28550	28550	28450	2068
321	20250806	141100	26760526100	28550	28600	28650	28550	230
322	20250806	141000	26753951100	28600	28550	28600	28550	166
323	20250806	140900	26749203550	28600	28650	28650	28600	179
324	20250806	140800	26744084100	28650	28600	28650	28550	38
325	20250806	140700	26742997050	28650	28600	28650	28550	764
326	20250806	140600	26721146650	28600	28600	28600	28550	30
327	20250806	140500	26720289000	28600	28550	28600	28550	300
328	20250806	140400	26711709300	28600	28550	28600	28500	282
329	20250806	140300	26703668150	28500	28550	28550	28500	2037
330	20250806	140200	26645596700	28550	28650	28650	28550	157
331	20250806	140100	26641105950	28650	28700	28700	28600	663
332	20250806	140000	26622081000	28700	28600	28700	28600	145
333	20250806	135900	26617925500	28600	28600	28600	28600	650
334	20250806	135800	26599335500	28600	28650	28700	28550	192
335	20250806	135700	26593843850	28550	28550	28600	28500	5192
336	20250806	135600	26445428200	28600	28600	28600	28600	129
337	20250806	135500	26441738800	28600	28600	28600	28600	402
338	20250806	135400	26430241600	28600	28650	28650	28600	1335
339	20250806	135300	26392000200	28650	28650	28650	28650	152
340	20250806	135200	26387645400	28650	28700	28700	28650	90
341	20250806	135100	26385062950	28650	28600	28700	28600	168
342	20250806	135000	26380249050	28550	28500	28600	28500	2611
343	20250806	134900	26305720700	28500	28550	28550	28500	173
344	20250806	134800	26300785800	28550	28550	28550	28550	1
345	20250806	134700	26300757250	28500	28550	28550	28500	289
346	20250806	134600	26292508100	28550	28500	28550	28500	130
347	20250806	134500	26288797200	28500	28550	28650	28500	668
348	20250806	134400	26269723550	28650	28650	28650	28650	23
349	20250806	134300	26269064600	28650	28650	28650	28550	19
350	20250806	134200	26268520750	28550	28600	28600	28550	210
351	20250806	134100	26262515200	28600	28650	28700	28600	86
352	20250806	134000	26260054050	28650	28550	28650	28550	232
353	20250806	133900	26253420000	28550	28600	28600	28550	44
354	20250806	133800	26252163250	28600	28600	28600	28550	488
355	20250806	133700	26238214250	28600	28650	28650	28600	78
356	20250806	133600	26235983300	28550	28600	28650	28550	476
357	20250806	133500	26222377650	28600	28650	28650	28600	461
358	20250806	133400	26209191700	28650	28700	28700	28650	484
359	20250806	133300	26195301650	28700	28700	28750	28700	39
360	20250806	133200	26194181650	28700	28700	28750	28700	215
361	20250806	133100	26188011050	28700	28700	28700	28700	275
362	20250806	133000	26180118550	28700	28700	28700	28700	295
363	20250806	132900	26171652050	28700	28650	28700	28600	956
364	20250806	132800	26144296000	28700	28700	28700	28650	68
365	20250806	132700	26142347050	28650	28750	28750	28650	56
366	20250806	132600	26140742350	28700	28650	28700	28650	183
367	20250806	132500	26135490500	28650	28700	28700	28650	74
368	20250806	132400	26133369400	28700	28700	28700	28700	6
369	20250806	132300	26133197200	28700	28700	28700	28650	230
370	20250806	132200	26126606800	28650	28700	28700	28650	58
371	20250806	132100	26124943600	28700	28600	28725	28600	180
372	20250806	132000	26119781600	28600	28600	28600	28600	211
373	20250806	131900	26113747000	28600	28600	28600	28600	73
374	20250806	131800	26111659200	28600	28550	28600	28550	205
375	20250806	131700	26105796750	28550	28550	28600	28550	313
376	20250806	131600	26096860450	28550	28600	28600	28550	23
377	20250806	131500	26096202850	28600	28600	28650	28550	536
378	20250806	131400	26080879800	28650	28650	28700	28600	1084
379	20250806	131300	26049858700	28650	28700	28700	28650	278
380	20250806	131200	26041883150	28700	28800	28800	28700	132
381	20250806	131100	26038094650	28800	28650	28800	28650	903
382	20250806	131000	26012125200	28650	28650	28650	28650	49
383	20250806	130900	26010721350	28650	28750	28750	28650	575
384	20250806	130800	25994190450	28750	28700	28750	28600	105
385	20250806	130700	25991177150	28600	28650	28650	28550	245
386	20250806	130600	25984174700	28600	28600	28650	28550	159
387	20250806	130500	25979627300	28650	28600	28650	28550	147
388	20250806	130400	25975422800	28600	28500	28600	28500	107
389	20250806	130300	25972373200	28500	28650	28650	28500	289
390	20250806	130200	25964119000	28550	28550	28750	28500	2182
391	20250806	130100	25901798600	28600	28650	28650	28500	477
392	20250806	130000	25888163650	28650	28600	28650	28600	257
393	20250806	125900	25880810950	28600	28750	28750	28600	1065
394	20250806	125800	25850249900	28800	28850	28850	28800	140
395	20250806	125700	25846213450	28850	28800	28850	28800	49
396	20250806	125600	25844801800	28800	28750	28800	28750	106
397	20250806	125500	25841752950	28750	28800	28800	28750	1275
398	20250806	125400	25805040900	28800	28850	28900	28750	949
399	20250806	125300	25777686350	28850	28800	28850	28750	378
400	20250806	125200	25766803000	28800	28850	28850	28800	563
401	20250806	125100	25750560525	28800	28850	28900	28800	619
402	20250806	125000	25732705925	28850	28800	28950	28800	2158
403	20250806	124900	25670415225	28800	28800	28800	28750	219
404	20250806	124800	25664108075	28750	28800	28800	28750	327
405	20250806	124700	25654695125	28800	28750	28850	28750	880
406	20250806	124600	25629352075	28800	28750	28800	28750	1023
407	20250806	124500	25599904775	28750	28750	28750	28700	76
408	20250806	124400	25597720075	28800	28850	28850	28750	1060
409	20250806	124300	25567164875	28850	28700	28900	28650	3784
410	20250806	124200	25458300225	28700	28500	28700	28500	468
411	20250806	124100	25444902975	28550	28500	28550	28450	38
412	20250806	124000	25443820025	28500	28550	28550	28500	700
413	20250806	123900	25423868225	28550	28550	28550	28500	206
414	20250806	123800	25417989425	28550	28650	28650	28550	103
415	20250806	123700	25415042950	28650	28600	28650	28600	54
416	20250806	123600	25413496800	28550	28700	28700	28500	526
417	20250806	123500	25398433950	28700	28650	28700	28650	616
418	20250806	123400	25380775500	28600	28600	28650	28500	213
419	20250806	123300	25374679000	28500	28450	28600	28450	279
420	20250806	123200	25366704700	28450	28400	28500	28400	12
421	20250806	123100	25366363300	28400	28500	28500	28400	156
422	20250806	123000	25361924050	28500	28500	28500	28500	160
423	20250806	122900	25357364050	28500	28500	28500	28500	292
424	20250806	122800	25349042050	28350	28350	28400	28350	477
425	20250806	122700	25335499750	28350	28450	28450	28350	139
426	20250806	122600	25331558500	28450	28350	28450	28350	387
427	20250806	122500	25320572950	28400	28450	28500	28400	1115
428	20250806	122400	25288883650	28450	28550	28550	28450	430
429	20250806	122300	25276632400	28500	28450	28500	28450	66
430	20250806	122200	25274754200	28500	28450	28500	28450	109
431	20250806	122100	25271649500	28450	28600	28600	28450	1259
432	20250806	122000	25235699000	28650	28650	28650	28650	235
433	20250806	121900	25228966250	28650	28600	28650	28600	358
434	20250806	121800	25218709600	28600	28550	28600	28550	247
435	20250806	121700	25211650800	28550	28550	28550	28550	176
436	20250806	121600	25206626000	28550	28550	28600	28550	21
437	20250806	121500	25206026400	28550	28550	28600	28550	79
438	20250806	121400	25203770900	28550	28550	28575	28550	33
439	20250806	121300	25202828525	28525	28525	28550	28525	54
440	20250806	121200	25201286875	28550	28550	28550	28450	17
441	20250806	121100	25200802225	28350	28350	28500	28350	409
442	20250806	121000	25189187625	28250	28250	28300	28200	1470
443	20250806	120900	25147661025	28250	28350	28350	28250	1283
444	20250806	120800	25111360475	28350	28350	28400	28300	464
445	20250806	120700	25098220275	28350	28500	28500	28350	1667
446	20250806	120600	25050817575	28450	28550	28575	28450	2066
447	20250806	120500	24991877975	28575	28650	28650	28575	231
448	20250806	120400	24985271825	28600	28650	28700	28600	233
449	20250806	120300	24978599925	28700	28700	28700	28650	256
450	20250806	120200	24971252875	28700	28600	28700	28600	130
451	20250806	120100	24967529375	28650	28700	28700	28600	491
452	20250806	120000	24953468575	28600	28600	28700	28600	296
453	20250806	115900	24944986775	28600	28625	28650	28600	157
454	20250806	115800	24940493625	28600	28700	28700	28600	210
455	20250806	115700	24934470425	28750	28600	28750	28600	315
456	20250806	115600	24925424825	28600	28550	28700	28550	54
457	20250806	115500	24923876175	28700	28550	28700	28550	726
458	20250806	115400	24903147975	28550	28650	28650	28550	975
459	20250806	115300	24875281125	28600	28750	28750	28600	226
460	20250806	115200	24868800550	28750	28900	28900	28750	125
461	20250806	115100	24865201900	28950	28850	28950	28800	667
462	20250806	115000	24845927750	28900	28850	28900	28800	1319
463	20250806	114900	24807846500	28800	28650	28850	28650	202
464	20250806	114800	24802032450	28700	28700	28700	28700	38
465	20250806	114700	24800941850	28700	28650	28700	28650	6
466	20250806	114600	24800769800	28650	28600	28750	28600	816
467	20250806	114500	24777354350	28600	28600	28600	28550	139
468	20250806	114400	24773384850	28600	28600	28600	28550	101
469	20250806	114300	24770496800	28600	28600	28650	28600	155
470	20250806	114200	24766063550	28600	28600	28700	28600	41
471	20250806	114100	24764890300	28700	28600	28700	28550	850
472	20250806	114000	24740576750	28600	28600	28600	28600	119
473	20250806	113900	24737173350	28600	28600	28650	28600	89
474	20250806	113800	24734627450	28650	28600	28650	28600	80
475	20250806	113700	24732338450	28600	28650	28675	28600	365
476	20250806	113600	24721889025	28650	28650	28650	28650	654
477	20250806	113500	24703151925	28650	28650	28650	28600	117
478	20250806	113400	24699800075	28650	28600	28650	28600	1024
479	20250806	113300	24670512525	28650	28600	28650	28550	750
480	20250806	113200	24649090625	28600	28750	28750	28550	1101
481	20250806	113100	24617604225	28750	28650	28750	28600	317
482	20250806	113000	24608527225	28650	28800	28800	28600	1724
483	20250806	112900	24559065075	28800	28850	28850	28800	918
484	20250806	112800	24532617625	28850	28900	28900	28800	175
485	20250806	112700	24527571125	28900	28900	28950	28900	381
486	20250806	112600	24516559675	28900	28950	28950	28800	179
487	20250806	112500	24511391775	28950	28850	28950	28850	133
488	20250806	112400	24507551825	28800	28950	28950	28800	430
489	20250806	112300	24495142975	28950	29000	29000	28800	1016
490	20250806	112200	24465777175	28950	28950	29000	28950	858
491	20250806	112100	24440910875	28950	28900	28950	28900	631
492	20250806	112000	24422658975	28950	28950	29000	28950	2561
493	20250806	111900	24348507075	28950	28950	29000	28900	1380
494	20250806	111800	24308565075	28950	28900	29000	28800	1490
495	20250806	111700	24265462025	28900	29000	29000	28800	2603
496	20250806	111600	24190209275	29000	28800	29000	28700	3583
497	20250806	111500	24086604075	28800	28700	28800	28700	1077
498	20250806	111400	24055675375	28700	28700	28700	28650	269
499	20250806	111300	24047964925	28650	28700	28700	28650	169
500	20250806	111200	24043122825	28700	28700	28750	28700	472
501	20250806	111100	24029571525	28750	28700	28750	28700	579
502	20250806	111000	24012941050	28700	28625	28750	28625	923
503	20250806	110900	23986477975	28625	28600	28700	28550	197
504	20250806	110800	23980832050	28550	28550	28550	28500	188
505	20250806	110700	23975473300	28500	28600	28600	28500	336
506	20250806	110600	23965879750	28600	28700	28700	28550	280
507	20250806	110500	23957865500	28700	28750	28750	28650	983
508	20250806	110400	23929654750	28750	28600	28750	28600	399
509	20250806	110300	23918221050	28600	28650	28650	28600	680
510	20250806	110200	23898739925	28650	28550	28650	28550	443
511	20250806	110100	23886072975	28500	28450	28550	28450	342
512	20250806	110000	23876328375	28400	28550	28600	28400	1589
513	20250806	105900	23831045900	28500	28650	28750	28500	1724
514	20250806	105800	23781657500	28750	28700	28800	28600	2436
515	20250806	105700	23711659350	28700	28650	28750	28600	1465
516	20250806	105600	23669663300	28650	28450	28700	28450	1462
517	20250806	105500	23627865900	28400	28400	28450	28350	627
518	20250806	105400	23610055700	28350	28300	28350	28250	347
519	20250806	105300	23600232900	28300	28350	28350	28250	151
520	20250806	105200	23595960425	28350	28400	28400	28250	210
521	20250806	105100	23590007675	28350	28200	28400	28150	1753
522	20250806	105000	23540399025	28150	28150	28200	28150	179
523	20250806	104900	23535360025	28100	28200	28200	28100	592
524	20250806	104800	23518720325	28200	28250	28250	28050	2555
525	20250806	104700	23446745375	28250	28200	28250	28150	778
526	20250806	104600	23424809625	28200	28225	28225	28150	1331
527	20250806	104500	23387314775	28250	28175	28250	28175	323
528	20250806	104400	23378207125	28200	28175	28200	28175	144
529	20250806	104300	23374147175	28175	28175	28175	28175	106
530	20250806	104200	23371160625	28100	28050	28150	28050	1296
531	20250806	104100	23334781175	28050	28250	28250	28050	2957
532	20250806	104000	23251571775	28250	28300	28300	28250	43
533	20250806	103900	23250356925	28250	28250	28300	28200	715
534	20250806	103800	23230161425	28250	28250	28300	28250	373
535	20250806	103700	23219624025	28250	28325	28350	28250	468
536	20250806	103600	23206389875	28350	28350	28350	28350	315
537	20250806	103500	23197459625	28400	28400	28450	28350	166
538	20250806	103400	23192745275	28450	28450	28450	28400	308
539	20250806	103300	23183988375	28500	28500	28550	28500	291
540	20250806	103200	23175688625	28550	28500	28550	28450	519
541	20250806	103100	23160901675	28550	28325	28550	28325	1764
542	20250806	103000	23110768125	28325	28250	28350	28250	1054
543	20250806	102900	23080919600	28250	28250	28300	28250	461
544	20250806	102800	23067893700	28300	28300	28300	28250	386
545	20250806	102700	23056986600	28350	28300	28350	28250	510
546	20250806	102600	23042564450	28300	28300	28350	28250	488
547	20250806	102500	23028762950	28300	28300	28400	28300	877
548	20250806	102400	23003875825	28250	28350	28350	28250	688
549	20250806	102300	22984431975	28300	28300	28350	28250	205
550	20250806	102200	22978632675	28300	28400	28400	28300	330
551	20250806	102100	22969282025	28400	28350	28450	28300	518
552	20250806	102000	22954588025	28400	28350	28450	28300	932
553	20250806	101900	22928161075	28300	28175	28350	28100	2599
554	20250806	101800	22854905200	28200	28200	28250	28150	1269
555	20250806	101700	22819130650	28250	28300	28300	28200	3580
556	20250806	101600	22718072850	28300	28650	28650	28300	4480
557	20250806	101500	22590590300	28700	28800	28800	28650	880
558	20250806	101400	22565337050	28800	28800	28800	28650	842
559	20250806	101300	22541112750	28800	28750	28800	28650	892
560	20250806	101200	22515462000	28750	28700	28750	28600	287
561	20250806	101100	22507226400	28600	28550	28700	28550	1188
562	20250806	101000	22473234850	28550	28600	28650	28500	1017
563	20250806	100900	22444194600	28550	28600	28650	28500	1465
564	20250806	100800	22402333375	28650	28650	28675	28600	4046
565	20250806	100700	22286448500	28650	28800	28800	28650	1398
566	20250806	100600	22246352750	28850	28850	28950	28700	2214
567	20250806	100500	22182489250	28850	28700	28850	28700	850
568	20250806	100400	22158040800	28700	28850	28850	28650	2921
569	20250806	100300	22074138700	28800	28900	29000	28700	3114
570	20250806	100200	21984316150	28950	29050	29100	28850	7745
571	20250806	100100	21759789000	29050	28950	29100	28900	5899
572	20250806	100000	21588692600	28900	28750	28950	28650	4880
573	20250806	095900	21448064500	28750	28700	28800	28650	4735
574	20250806	095800	21312044350	28650	28600	28750	28500	4163
575	20250806	095700	21192915850	28600	28400	28600	28350	2814
576	20250806	095600	21112805450	28400	28250	28400	28200	939
577	20250806	095500	21086254500	28200	28150	28250	28100	635
578	20250806	095400	21068353900	28150	28200	28200	28050	1698
579	20250806	095300	21020619800	28250	28000	28250	28000	3653
580	20250806	095200	20918067400	28000	28200	28200	28000	3162
581	20250806	095100	20829359500	28150	28150	28300	28000	7320
582	20250806	095000	20624060950	28100	28250	28300	28100	5025
583	20250806	094900	20482434450	28250	28350	28450	28250	3680
584	20250806	094800	20378197250	28300	28350	28400	28250	6049
585	20250806	094700	20206997200	28400	28500	28500	28350	3393
586	20250806	094600	20110625150	28450	28650	28650	28400	5691
587	20250806	094500	19948626275	28600	28550	28750	28550	1072
588	20250806	094400	19917918975	28500	28750	28750	28500	6146
589	20250806	094300	19742130875	28750	28700	28900	28650	2327
590	20250806	094200	19675297875	28650	28800	28800	28650	2940
591	20250806	094100	19590931925	28700	28675	28900	28650	3448
592	20250806	094000	19491913125	28700	28900	28900	28650	8279
593	20250806	093900	19253485225	28900	29075	29100	28900	7507
594	20250806	093800	19035800550	29100	29150	29200	29050	4008
595	20250806	093700	18919162325	29150	29250	29300	29150	1191
596	20250806	093600	18884390875	29250	29250	29300	29150	1149
597	20250806	093500	18850798625	29250	29100	29400	29100	3608
598	20250806	093400	18745121000	29150	29100	29250	29050	2469
599	20250806	093300	18673211600	29100	29100	29200	29100	2124
600	20250806	093200	18611379400	29100	29200	29250	29050	4872
601	20250806	093100	18469495625	29200	29250	29350	29200	1903
602	20250806	093000	18413790650	29250	29500	29500	29100	5406
603	20250806	092900	18255570000	29500	29250	29650	29200	9626
604	20250806	092800	17971778700	29200	29400	29400	29200	4323
605	20250806	092700	17845165950	29400	29100	29400	29050	3728
606	20250806	092600	17736285750	29100	29250	29250	29050	3558
607	20250806	092500	17632639350	29250	29350	29400	29150	3288
608	20250806	092400	17536529100	29250	29750	29850	29100	18476
609	20250806	092300	16992455650	29800	29550	29800	29500	16471
610	20250806	092200	16503920225	29525	29350	29550	29300	7194
611	20250806	092100	16292256425	29350	29300	29650	29300	16056
612	20250806	092000	15818437900	29350	28950	29450	28950	12205
613	20250806	091900	15461113650	28950	29250	29300	28900	7417
614	20250806	091800	15245452925	29300	28750	29300	28700	13215
615	20250806	091700	14861899125	28700	29000	29000	28700	17935
616	20250806	091600	14344738775	28950	29200	29200	28950	5915
617	20250806	091500	14172847075	29250	29250	29350	29050	5718
618	20250806	091400	14005922525	29350	29100	29350	29000	4633
619	20250806	091300	13870951775	29050	29300	29400	28900	10484
620	20250806	091200	13565035225	29350	28900	29450	28900	10027
621	20250806	091100	13273438675	28900	29450	29500	28850	31644
622	20250806	091000	12353708100	29500	29150	30000	29100	41645
623	20250806	090900	11122133650	29200	29050	29200	28950	22549
624	20250806	090800	10466324425	29050	29400	29600	28900	39246
625	20250806	090700	9318620875	29400	30400	30500	29000	88938
626	20250806	090600	6680250675	30400	28750	30500	28750	135279
627	20250806	090500	2665404475	28750	28750	28750	28750	0
628	20250806	090400	2665404475	28750	28750	28750	28750	0
629	20250806	090300	2665404475	28750	27600	28750	27550	36718
630	20250806	090200	1634908875	27600	27350	27750	27250	27788
631	20250806	090100	871333100	27400	26750	27450	26650	21821
632	20250806	090000	279311350	26750	26150	26800	26150	10582