KissMeData/298020/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	210000	1943082000	293000	293000	293000	293000	322
3	20240822	205900	1943082000	293000	293000	293000	293000	0
4	20240822	205800	1943082000	293000	293000	293000	293000	0
5	20240822	205700	1943082000	293000	293000	293000	293000	0
6	20240822	205600	1943082000	293000	293000	293000	293000	0
7	20240822	205500	1943082000	293000	293000	293000	293000	0
8	20240822	205400	1943082000	293000	293000	293000	293000	0
9	20240822	205300	1943082000	293000	293000	293000	293000	0
10	20240822	205200	1943082000	293000	293000	293000	293000	0
11	20240822	205100	1943082000	293000	293000	293000	293000	0
12	20240822	205000	1943082000	293000	293000	293000	293000	0
13	20240822	204900	1943082000	293000	293000	293000	293000	0
14	20240822	204800	1943082000	293000	293000	293000	293000	0
15	20240822	204700	1943082000	293000	293000	293000	293000	0
16	20240822	204600	1943082000	293000	293000	293000	293000	0
17	20240822	204500	1943082000	293000	293000	293000	293000	0
18	20240822	204400	1943082000	293000	293000	293000	293000	0
19	20240822	204300	1943082000	293000	293000	293000	293000	0
20	20240822	204200	1943082000	293000	293000	293000	293000	0
21	20240822	204100	1943082000	293000	293000	293000	293000	0
22	20240822	204000	1943082000	293000	293000	293000	293000	0
23	20240822	203900	1943082000	293000	293000	293000	293000	0
24	20240822	203800	1943082000	293000	293000	293000	293000	0
25	20240822	203700	1943082000	293000	293000	293000	293000	0
26	20240822	203600	1943082000	293000	293000	293000	293000	0
27	20240822	203500	1943082000	293000	293000	293000	293000	0
28	20240822	203400	1943082000	293000	293000	293000	293000	0
29	20240822	203300	1943082000	293000	293000	293000	293000	0
30	20240822	203200	1943082000	293000	293000	293000	293000	0
31	20240822	203100	1943082000	293000	293000	293000	293000	0
32	20240822	203000	1943082000	293000	293000	293000	293000	322
33	20240822	202900	1943082000	293000	293000	293000	293000	0
34	20240822	202800	1943082000	293000	293000	293000	293000	0
35	20240822	202700	1943082000	293000	293000	293000	293000	0
36	20240822	202600	1943082000	293000	293000	293000	293000	0
37	20240822	202500	1943082000	293000	293000	293000	293000	0
38	20240822	202400	1943082000	293000	293000	293000	293000	0
39	20240822	202300	1943082000	293000	293000	293000	293000	0
40	20240822	202200	1943082000	293000	293000	293000	293000	0
41	20240822	202100	1943082000	293000	293000	293000	293000	0
42	20240822	202000	1943082000	293000	293000	293000	293000	0
43	20240822	201900	1943082000	293000	293000	293000	293000	0
44	20240822	201800	1943082000	293000	293000	293000	293000	0
45	20240822	201700	1943082000	293000	293000	293000	293000	0
46	20240822	201600	1943082000	293000	293000	293000	293000	0
47	20240822	201500	1943082000	293000	293000	293000	293000	0
48	20240822	201400	1943082000	293000	293000	293000	293000	0
49	20240822	201300	1943082000	293000	293000	293000	293000	0
50	20240822	201200	1943082000	293000	293000	293000	293000	0
51	20240822	201100	1943082000	293000	293000	293000	293000	0
52	20240822	201000	1943082000	293000	293000	293000	293000	0
53	20240822	200900	1943082000	293000	293000	293000	293000	0
54	20240822	200800	1943082000	293000	293000	293000	293000	0
55	20240822	200700	1943082000	293000	293000	293000	293000	0
56	20240822	200600	1943082000	293000	293000	293000	293000	0
57	20240822	200500	1943082000	293000	293000	293000	293000	0
58	20240822	200400	1943082000	293000	293000	293000	293000	0
59	20240822	200300	1943082000	293000	293000	293000	293000	0
60	20240822	200200	1943082000	293000	293000	293000	293000	0
61	20240822	200100	1943082000	293000	293000	293000	293000	0
62	20240822	200000	1943082000	293000	293000	293000	293000	322
63	20240822	195900	1943082000	293000	293000	293000	293000	0
64	20240822	195800	1943082000	293000	293000	293000	293000	0
65	20240822	195700	1943082000	293000	293000	293000	293000	0
66	20240822	195600	1943082000	293000	293000	293000	293000	0
67	20240822	195500	1943082000	293000	293000	293000	293000	0
68	20240822	195400	1943082000	293000	293000	293000	293000	0
69	20240822	195300	1943082000	293000	293000	293000	293000	0
70	20240822	195200	1943082000	293000	293000	293000	293000	0
71	20240822	195100	1943082000	293000	293000	293000	293000	0
72	20240822	195000	1943082000	293000	293000	293000	293000	0
73	20240822	194900	1943082000	293000	293000	293000	293000	0
74	20240822	194800	1943082000	293000	293000	293000	293000	0
75	20240822	194700	1943082000	293000	293000	293000	293000	0
76	20240822	194600	1943082000	293000	293000	293000	293000	0
77	20240822	194500	1943082000	293000	293000	293000	293000	0
78	20240822	194400	1943082000	293000	293000	293000	293000	0
79	20240822	194300	1943082000	293000	293000	293000	293000	0
80	20240822	194200	1943082000	293000	293000	293000	293000	0
81	20240822	194100	1943082000	293000	293000	293000	293000	0
82	20240822	194000	1943082000	293000	293000	293000	293000	0
83	20240822	193900	1943082000	293000	293000	293000	293000	0
84	20240822	193800	1943082000	293000	293000	293000	293000	0
85	20240822	193700	1943082000	293000	293000	293000	293000	0
86	20240822	193600	1943082000	293000	293000	293000	293000	0
87	20240822	193500	1943082000	293000	293000	293000	293000	0
88	20240822	193400	1943082000	293000	293000	293000	293000	0
89	20240822	193300	1943082000	293000	293000	293000	293000	0
90	20240822	193200	1943082000	293000	293000	293000	293000	0
91	20240822	193100	1943082000	293000	293000	293000	293000	0
92	20240822	193000	1943082000	293000	293000	293000	293000	322
93	20240822	192900	1943082000	293000	293000	293000	293000	0
94	20240822	192800	1943082000	293000	293000	293000	293000	0
95	20240822	192700	1943082000	293000	293000	293000	293000	0
96	20240822	192600	1943082000	293000	293000	293000	293000	0
97	20240822	192500	1943082000	293000	293000	293000	293000	0
98	20240822	192400	1943082000	293000	293000	293000	293000	0
99	20240822	192300	1943082000	293000	293000	293000	293000	0
100	20240822	192200	1943082000	293000	293000	293000	293000	0
101	20240822	192100	1943082000	293000	293000	293000	293000	0
102	20240822	192000	1943082000	293000	293000	293000	293000	0
103	20240822	191900	1943082000	293000	293000	293000	293000	0
104	20240822	191800	1943082000	293000	293000	293000	293000	0
105	20240822	191700	1943082000	293000	293000	293000	293000	0
106	20240822	191600	1943082000	293000	293000	293000	293000	0
107	20240822	191500	1943082000	293000	293000	293000	293000	0
108	20240822	191400	1943082000	293000	293000	293000	293000	0
109	20240822	191300	1943082000	293000	293000	293000	293000	0
110	20240822	191200	1943082000	293000	293000	293000	293000	0
111	20240822	191100	1943082000	293000	293000	293000	293000	0
112	20240822	191000	1943082000	293000	293000	293000	293000	0
113	20240822	190900	1943082000	293000	293000	293000	293000	0
114	20240822	190800	1943082000	293000	293000	293000	293000	0
115	20240822	190700	1943082000	293000	293000	293000	293000	0
116	20240822	190600	1943082000	293000	293000	293000	293000	0
117	20240822	190500	1943082000	293000	293000	293000	293000	0
118	20240822	190400	1943082000	293000	293000	293000	293000	0
119	20240822	190300	1943082000	293000	293000	293000	293000	0
120	20240822	190200	1943082000	293000	293000	293000	293000	0
121	20240822	190100	1943082000	293000	293000	293000	293000	0
122	20240822	190000	1943082000	293000	293000	293000	293000	322
123	20240822	185900	1943082000	293000	293000	293000	293000	0
124	20240822	185800	1943082000	293000	293000	293000	293000	0
125	20240822	185700	1943082000	293000	293000	293000	293000	0
126	20240822	185600	1943082000	293000	293000	293000	293000	0
127	20240822	185500	1943082000	293000	293000	293000	293000	0
128	20240822	185400	1943082000	293000	293000	293000	293000	0
129	20240822	185300	1943082000	293000	293000	293000	293000	0
130	20240822	185200	1943082000	293000	293000	293000	293000	0
131	20240822	185100	1943082000	293000	293000	293000	293000	0
132	20240822	185000	1943082000	293000	293000	293000	293000	0
133	20240822	184900	1943082000	293000	293000	293000	293000	0
134	20240822	184800	1943082000	293000	293000	293000	293000	0
135	20240822	184700	1943082000	293000	293000	293000	293000	0
136	20240822	184600	1943082000	293000	293000	293000	293000	0
137	20240822	184500	1943082000	293000	293000	293000	293000	0
138	20240822	184400	1943082000	293000	293000	293000	293000	0
139	20240822	184300	1943082000	293000	293000	293000	293000	0
140	20240822	184200	1943082000	293000	293000	293000	293000	0
141	20240822	184100	1943082000	293000	293000	293000	293000	0
142	20240822	184000	1943082000	293000	293000	293000	293000	0
143	20240822	183900	1943082000	293000	293000	293000	293000	0
144	20240822	183800	1943082000	293000	293000	293000	293000	0
145	20240822	183700	1943082000	293000	293000	293000	293000	0
146	20240822	183600	1943082000	293000	293000	293000	293000	0
147	20240822	183500	1943082000	293000	293000	293000	293000	0
148	20240822	183400	1943082000	293000	293000	293000	293000	0
149	20240822	183300	1943082000	293000	293000	293000	293000	0
150	20240822	183200	1943082000	293000	293000	293000	293000	0
151	20240822	183100	1943082000	293000	293000	293000	293000	0
152	20240822	183000	1943082000	293000	293000	293000	293000	322
153	20240822	182900	1943082000	293000	293000	293000	293000	0
154	20240822	182800	1943082000	293000	293000	293000	293000	0
155	20240822	182700	1943082000	293000	293000	293000	293000	0
156	20240822	182600	1943082000	293000	293000	293000	293000	0
157	20240822	182500	1943082000	293000	293000	293000	293000	0
158	20240822	182400	1943082000	293000	293000	293000	293000	0
159	20240822	182300	1943082000	293000	293000	293000	293000	0
160	20240822	182200	1943082000	293000	293000	293000	293000	0
161	20240822	182100	1943082000	293000	293000	293000	293000	0
162	20240822	182000	1943082000	293000	293000	293000	293000	0
163	20240822	181900	1943082000	293000	293000	293000	293000	0
164	20240822	181800	1943082000	293000	293000	293000	293000	0
165	20240822	181700	1943082000	293000	293000	293000	293000	0
166	20240822	181600	1943082000	293000	293000	293000	293000	0
167	20240822	181500	1943082000	293000	293000	293000	293000	0
168	20240822	181400	1943082000	293000	293000	293000	293000	0
169	20240822	181300	1943082000	293000	293000	293000	293000	0
170	20240822	181200	1943082000	293000	293000	293000	293000	0
171	20240822	181100	1943082000	293000	293000	293000	293000	0
172	20240822	181000	1943082000	293000	293000	293000	293000	0
173	20240822	180900	1943082000	293000	293000	293000	293000	0
174	20240822	180800	1943082000	293000	293000	293000	293000	0
175	20240822	180700	1943082000	293000	293000	293000	293000	0
176	20240822	180600	1943082000	293000	293000	293000	293000	0
177	20240822	180500	1943082000	293000	293000	293000	293000	0
178	20240822	180400	1943082000	293000	293000	293000	293000	0
179	20240822	180300	1943082000	293000	293000	293000	293000	0
180	20240822	180200	1943082000	293000	293000	293000	293000	0
181	20240822	180100	1943082000	293000	293000	293000	293000	0
182	20240822	180000	1943082000	293000	293000	293000	293000	322
183	20240822	175900	1943082000	293000	293000	293000	293000	0
184	20240822	175800	1943082000	293000	293000	293000	293000	0
185	20240822	175700	1943082000	293000	293000	293000	293000	0
186	20240822	175600	1943082000	293000	293000	293000	293000	0
187	20240822	175500	1943082000	293000	293000	293000	293000	0
188	20240822	175400	1943082000	293000	293000	293000	293000	0
189	20240822	175300	1943082000	293000	293000	293000	293000	0
190	20240822	175200	1943082000	293000	293000	293000	293000	0
191	20240822	175100	1943082000	293000	293000	293000	293000	0
192	20240822	175000	1943082000	293000	293000	293000	293000	0
193	20240822	174900	1943082000	293000	293000	293000	293000	0
194	20240822	174800	1943082000	293000	293000	293000	293000	0
195	20240822	174700	1943082000	293000	293000	293000	293000	0
196	20240822	174600	1943082000	293000	293000	293000	293000	0
197	20240822	174500	1943082000	293000	293000	293000	293000	0
198	20240822	174400	1943082000	293000	293000	293000	293000	0
199	20240822	174300	1943082000	293000	293000	293000	293000	0
200	20240822	174200	1943082000	293000	293000	293000	293000	0
201	20240822	174100	1943082000	293000	293000	293000	293000	0
202	20240822	174000	1943082000	293000	293000	293000	293000	0
203	20240822	173900	1943082000	293000	293000	293000	293000	0
204	20240822	173800	1943082000	293000	293000	293000	293000	0
205	20240822	173700	1943082000	293000	293000	293000	293000	0
206	20240822	173600	1943082000	293000	293000	293000	293000	0
207	20240822	173500	1943082000	293000	293000	293000	293000	0
208	20240822	173400	1943082000	293000	293000	293000	293000	0
209	20240822	173300	1943082000	293000	293000	293000	293000	0
210	20240822	173200	1943082000	293000	293000	293000	293000	0
211	20240822	173100	1943082000	293000	293000	293000	293000	0
212	20240822	173000	1943082000	293000	293000	293000	293000	322
213	20240822	172900	1943082000	293000	293000	293000	293000	0
214	20240822	172800	1943082000	293000	293000	293000	293000	0
215	20240822	172700	1943082000	293000	293000	293000	293000	0
216	20240822	172600	1943082000	293000	293000	293000	293000	0
217	20240822	172500	1943082000	293000	293000	293000	293000	0
218	20240822	172400	1943082000	293000	293000	293000	293000	0
219	20240822	172300	1943082000	293000	293000	293000	293000	0
220	20240822	172200	1943082000	293000	293000	293000	293000	0
221	20240822	172100	1943082000	293000	293000	293000	293000	0
222	20240822	172000	1943082000	293000	293000	293000	293000	0
223	20240822	171900	1943082000	293000	293000	293000	293000	0
224	20240822	171800	1943082000	293000	293000	293000	293000	0
225	20240822	171700	1943082000	293000	293000	293000	293000	0
226	20240822	171600	1943082000	293000	293000	293000	293000	0
227	20240822	171500	1943082000	293000	293000	293000	293000	0
228	20240822	171400	1943082000	293000	293000	293000	293000	0
229	20240822	171300	1943082000	293000	293000	293000	293000	0
230	20240822	171200	1943082000	293000	293000	293000	293000	0
231	20240822	171100	1943082000	293000	293000	293000	293000	0
232	20240822	171000	1943082000	293000	293000	293000	293000	0
233	20240822	170900	1943082000	293000	293000	293000	293000	0
234	20240822	170800	1943082000	293000	293000	293000	293000	0
235	20240822	170700	1943082000	293000	293000	293000	293000	0
236	20240822	170600	1943082000	293000	293000	293000	293000	0
237	20240822	170500	1943082000	293000	293000	293000	293000	0
238	20240822	170400	1943082000	293000	293000	293000	293000	0
239	20240822	170300	1943082000	293000	293000	293000	293000	0
240	20240822	170200	1943082000	293000	293000	293000	293000	0
241	20240822	170100	1943082000	293000	293000	293000	293000	0
242	20240822	170000	1943082000	293000	293000	293000	293000	322
243	20240822	165900	1943082000	293000	293000	293000	293000	0
244	20240822	165800	1943082000	293000	293000	293000	293000	0
245	20240822	165700	1943082000	293000	293000	293000	293000	0
246	20240822	165600	1943082000	293000	293000	293000	293000	0
247	20240822	165500	1943082000	293000	293000	293000	293000	0
248	20240822	165400	1943082000	293000	293000	293000	293000	0
249	20240822	165300	1943082000	293000	293000	293000	293000	0
250	20240822	165200	1943082000	293000	293000	293000	293000	0
251	20240822	165100	1943082000	293000	293000	293000	293000	0
252	20240822	165000	1943082000	293000	293000	293000	293000	0
253	20240822	164900	1943082000	293000	293000	293000	293000	0
254	20240822	164800	1943082000	293000	293000	293000	293000	0
255	20240822	164700	1943082000	293000	293000	293000	293000	0
256	20240822	164600	1943082000	293000	293000	293000	293000	0
257	20240822	164500	1943082000	293000	293000	293000	293000	0
258	20240822	164400	1943082000	293000	293000	293000	293000	0
259	20240822	164300	1943082000	293000	293000	293000	293000	0
260	20240822	164200	1943082000	293000	293000	293000	293000	0
261	20240822	164100	1943082000	293000	293000	293000	293000	0
262	20240822	164000	1943082000	293000	293000	293000	293000	0
263	20240822	163900	1943082000	293000	293000	293000	293000	0
264	20240822	163800	1943082000	293000	293000	293000	293000	0
265	20240822	163700	1943082000	293000	293000	293000	293000	0
266	20240822	163600	1943082000	293000	293000	293000	293000	0
267	20240822	163500	1943082000	293000	293000	293000	293000	0
268	20240822	163400	1943082000	293000	293000	293000	293000	0
269	20240822	163300	1943082000	293000	293000	293000	293000	0
270	20240822	163200	1943082000	293000	293000	293000	293000	0
271	20240822	163100	1943082000	293000	293000	293000	293000	0
272	20240822	163000	1943082000	293000	293000	293000	293000	322
273	20240822	162900	1943082000	293000	293000	293000	293000	0
274	20240822	162800	1943082000	293000	293000	293000	293000	0
275	20240822	162700	1943082000	293000	293000	293000	293000	0
276	20240822	162600	1943082000	293000	293000	293000	293000	0
277	20240822	162500	1943082000	293000	293000	293000	293000	0
278	20240822	162400	1943082000	293000	293000	293000	293000	0
279	20240822	162300	1943082000	293000	293000	293000	293000	0
280	20240822	162200	1943082000	293000	293000	293000	293000	0
281	20240822	162100	1943082000	293000	293000	293000	293000	0
282	20240822	162000	1943082000	293000	293000	293000	293000	0
283	20240822	161900	1943082000	293000	293000	293000	293000	0
284	20240822	161800	1943082000	293000	293000	293000	293000	0
285	20240822	161700	1943082000	293000	293000	293000	293000	0
286	20240822	161600	1943082000	293000	293000	293000	293000	0
287	20240822	161500	1943082000	293000	293000	293000	293000	0
288	20240822	161400	1943082000	293000	293000	293000	293000	0
289	20240822	161300	1943082000	293000	293000	293000	293000	0
290	20240822	161200	1943082000	293000	293000	293000	293000	0
291	20240822	161100	1943082000	293000	293000	293000	293000	0
292	20240822	161000	1943082000	293000	293000	293000	293000	0
293	20240822	160900	1943082000	293000	293000	293000	293000	0
294	20240822	160800	1943082000	293000	293000	293000	293000	0
295	20240822	160700	1943082000	293000	293000	293000	293000	0
296	20240822	160600	1943082000	293000	293000	293000	293000	0
297	20240822	160500	1943082000	293000	293000	293000	293000	0
298	20240822	160400	1943082000	293000	293000	293000	293000	0
299	20240822	160300	1943082000	293000	293000	293000	293000	0
300	20240822	160200	1943082000	293000	293000	293000	293000	0
301	20240822	160100	1943082000	293000	293000	293000	293000	0
302	20240822	160000	1943082000	293000	293000	293000	293000	322
303	20240822	155900	1943082000	293000	293000	293000	293000	0
304	20240822	155800	1943082000	293000	293000	293000	293000	0
305	20240822	155700	1943082000	293000	293000	293000	293000	0
306	20240822	155600	1943082000	293000	293000	293000	293000	0
307	20240822	155500	1943082000	293000	293000	293000	293000	0
308	20240822	155400	1943082000	293000	293000	293000	293000	0
309	20240822	155300	1943082000	293000	293000	293000	293000	0
310	20240822	155200	1943082000	293000	293000	293000	293000	0
311	20240822	155100	1943082000	293000	293000	293000	293000	0
312	20240822	155000	1943082000	293000	293000	293000	293000	0
313	20240822	154900	1943082000	293000	293000	293000	293000	0
314	20240822	154800	1943082000	293000	293000	293000	293000	0
315	20240822	154700	1943082000	293000	293000	293000	293000	0
316	20240822	154600	1943082000	293000	293000	293000	293000	0
317	20240822	154500	1943082000	293000	293000	293000	293000	0
318	20240822	154400	1943082000	293000	293000	293000	293000	0
319	20240822	154300	1943082000	293000	293000	293000	293000	0
320	20240822	154200	1943082000	293000	293000	293000	293000	0
321	20240822	154100	1943082000	293000	293000	293000	293000	0
322	20240822	154000	1943082000	293000	293000	293000	293000	0
323	20240822	153900	1943082000	293000	293000	293000	293000	0
324	20240822	153800	1943082000	293000	293000	293000	293000	0
325	20240822	153700	1943082000	293000	293000	293000	293000	0
326	20240822	153600	1943082000	293000	293000	293000	293000	0
327	20240822	153500	1943082000	293000	293000	293000	293000	0
328	20240822	153400	1943082000	293000	293000	293000	293000	0
329	20240822	153300	1943082000	293000	293000	293000	293000	0
330	20240822	153200	1943082000	293000	293000	293000	293000	0
331	20240822	153100	1943082000	293000	293000	293000	293000	0
332	20240822	153000	1943082000	293000	293000	293000	293000	644
333	20240822	152900	1848736000	293000	293000	293000	293000	0
334	20240822	152800	1848736000	293000	293000	293000	293000	0
335	20240822	152700	1848736000	293000	293000	293000	293000	0
336	20240822	152600	1848736000	293000	293000	293000	293000	0
337	20240822	152500	1848736000	293000	293000	293000	293000	0
338	20240822	152400	1848736000	293000	293000	293000	293000	0
339	20240822	152300	1848736000	293000	293000	293000	293000	0
340	20240822	152200	1848736000	293000	293000	293000	293000	0
341	20240822	152100	1848736000	293000	293000	293000	293000	0
342	20240822	152000	1848736000	293000	293000	293000	293000	0
343	20240822	151900	1848736000	293000	293500	293500	293000	15
344	20240822	151800	1844335500	293000	293000	293000	293000	22
345	20240822	151700	1837889500	293000	293500	293500	293000	25
346	20240822	151600	1830564000	293500	293500	293500	293000	40
347	20240822	151500	1818841000	293500	293500	293500	293000	11
348	20240822	151400	1815613000	293500	293500	293500	293500	17
349	20240822	151300	1810623500	293500	293500	293500	293500	17
350	20240822	151200	1805634000	293500	293500	293500	293500	10
351	20240822	151100	1802699000	293500	293500	293500	293500	14
352	20240822	151000	1798590000	293000	293500	293500	293000	5
353	20240822	150900	1797124000	293500	293500	293500	293500	31
354	20240822	150800	1788025500	293500	294000	294000	293500	17
355	20240822	150700	1783034500	293500	293500	293500	293500	22
356	20240822	150600	1776577500	293500	293500	293500	293500	16
357	20240822	150500	1771881500	293500	293500	293500	293500	2
358	20240822	150400	1771294500	293500	293000	293500	293000	56
359	20240822	150300	1754874500	293500	293000	293500	293000	12
360	20240822	150200	1751357500	293000	293000	293000	293000	6
361	20240822	150100	1749599500	292500	292500	292500	292500	4
362	20240822	150000	1748429500	293000	292500	293000	292500	19
363	20240822	145900	1742870500	292500	292500	293000	292500	19
364	20240822	145800	1737312500	292500	293000	293000	292500	20
365	20240822	145700	1731458000	292500	293000	293500	292500	90
366	20240822	145600	1705114000	292500	292500	292500	292500	6
367	20240822	145500	1703359000	294000	293500	294000	293000	19
368	20240822	145400	1697783500	293000	293000	293000	293000	35
369	20240822	145300	1687528500	293500	293500	293500	293000	18
370	20240822	145200	1682249000	294000	293500	294000	293500	31
371	20240822	145100	1673150000	293000	293500	293500	293000	20
372	20240822	145000	1667280500	294000	293000	294000	293000	9
373	20240822	144900	1664640500	293500	293000	293500	293000	17
374	20240822	144800	1659659000	292500	293000	293000	292500	20
375	20240822	144700	1653802500	292500	293000	293000	292500	15
376	20240822	144600	1649410500	293000	293500	293500	292500	13
377	20240822	144500	1645604500	292500	293000	293000	292500	48
378	20240822	144400	1631561500	293000	292500	293000	292500	37
379	20240822	144300	1620723500	293000	293000	293500	293000	23
380	20240822	144200	1613983500	293000	293000	293000	293000	6
381	20240822	144100	1612225500	293500	293000	293500	293000	8
382	20240822	144000	1609880500	293000	292500	293000	292500	50
383	20240822	143900	1595235000	292500	293000	293500	292500	34
384	20240822	143800	1585277500	293000	292500	293000	292500	19
385	20240822	143700	1579719000	292500	293000	293000	292500	15
386	20240822	143600	1575328500	292500	292500	292500	292500	7
387	20240822	143500	1573281000	293000	293000	293000	292500	18
388	20240822	143400	1568010000	292500	293000	293000	292500	22
389	20240822	143300	1561574000	292500	292500	292500	292000	29
390	20240822	143200	1553094500	292500	292000	293000	292000	10
391	20240822	143100	1550170500	292000	292000	292000	292000	7
392	20240822	143000	1548126500	292000	292000	292500	292000	38
393	20240822	142900	1537027000	292500	292500	292500	292500	24
394	20240822	142800	1530007000	292000	292000	292000	292000	7
395	20240822	142700	1527963000	292000	292000	292000	292000	11
396	20240822	142600	1524751000	292500	292000	292500	292000	43
397	20240822	142500	1512182000	292000	292000	292000	292000	6
398	20240822	142400	1510430000	292000	292000	292000	292000	6
399	20240822	142300	1508678000	292000	292000	292000	292000	8
400	20240822	142200	1506342000	291500	292500	292500	291500	33
401	20240822	142100	1496696500	292000	292000	292000	292000	25
402	20240822	142000	1489396500	292000	292000	292000	292000	11
403	20240822	141900	1486184500	292000	292500	292500	292000	18
404	20240822	141800	1480927500	292500	292000	292500	292000	19
405	20240822	141700	1475379000	292500	292500	292500	291500	8
406	20240822	141600	1473045000	291500	292500	292500	291500	13
407	20240822	141500	1469249500	292000	292000	292000	292000	7
408	20240822	141400	1467205500	292000	292500	292500	292000	79
409	20240822	141300	1444101000	291500	292000	292500	291500	35
410	20240822	141200	1433883500	291500	291500	291500	291500	6
411	20240822	141100	1432134500	291500	291500	292000	291500	20
412	20240822	141000	1426299000	291500	292000	292000	291500	7
413	20240822	140900	1424258000	292000	292000	292000	292000	18
414	20240822	140800	1419002000	292000	292000	292000	292000	19
415	20240822	140700	1413454000	292000	292000	292000	292000	9
416	20240822	140600	1410826000	291500	292000	292500	291500	28
417	20240822	140500	1402646500	291500	291500	291500	291500	6
418	20240822	140400	1400897500	292500	292500	292500	291500	34
419	20240822	140300	1390969500	292500	292500	292500	292500	4
420	20240822	140200	1389799500	291500	292500	292500	291500	14
421	20240822	140100	1385710500	291500	292500	292500	291500	19
422	20240822	140000	1380163500	292500	292000	293000	291500	40
423	20240822	135900	1368462500	292000	292000	292000	291500	17
424	20240822	135800	1363501500	292000	292000	292500	291500	28
425	20240822	135700	1355324500	292000	292000	292000	292000	6
426	20240822	135600	1353572500	292000	292000	292000	292000	21
427	20240822	135500	1347440500	292000	291500	292500	291500	27
428	20240822	135400	1339559500	291500	291500	291500	291500	6
429	20240822	135300	1337810500	291500	292000	292000	291500	29
430	20240822	135200	1329345500	292000	292000	292000	292000	19
431	20240822	135100	1323797500	292500	292500	294000	292500	18
432	20240822	135000	1318527500	292500	291500	292500	291500	33
433	20240822	134900	1308894000	291500	291500	291500	291500	6
434	20240822	134800	1307145000	291500	292000	292000	291500	7
435	20240822	134700	1305104000	291500	292000	292000	291500	24
436	20240822	134600	1298099000	291500	291500	291500	291500	9
437	20240822	134500	1295475500	291500	291500	291500	291500	6
438	20240822	134400	1293726500	293000	291500	293000	291500	27
439	20240822	134300	1285847500	292000	291500	292000	291500	17
440	20240822	134200	1280890500	291500	291000	291500	291000	14
441	20240822	134100	1276813500	291500	291000	291500	291000	25
442	20240822	134000	1269535500	291500	291500	292000	291500	5
443	20240822	133900	1268077500	291500	290500	291500	290500	18
444	20240822	133800	1262837500	290500	291000	291000	290500	30
445	20240822	133700	1254111000	290500	290500	290500	290500	6
446	20240822	133600	1252368000	290500	291500	291500	290500	17
447	20240822	133500	1247423000	291000	291000	291000	291000	6
448	20240822	133400	1245677000	291000	291000	291000	291000	7
449	20240822	133300	1243640000	290500	291000	291500	290500	61
450	20240822	133200	1225891500	291000	291000	291500	291000	9
451	20240822	133100	1223272000	291000	291000	291000	291000	26
452	20240822	133000	1215706000	291000	291500	291500	291000	7
453	20240822	132900	1213668500	291000	291000	291000	291000	17
454	20240822	132800	1208721500	291000	291000	291500	291000	25
455	20240822	132700	1201445000	291000	291000	291000	291000	14
456	20240822	132600	1197371000	291000	291000	291000	291000	14
457	20240822	132500	1193297000	291000	291500	291500	291000	10
458	20240822	132400	1190386500	291000	291000	291000	291000	19
459	20240822	132300	1184857500	291000	291000	291000	291000	14
460	20240822	132200	1180783500	291000	291000	291500	291000	8
461	20240822	132100	1178455000	291000	291500	291500	291000	21
462	20240822	132000	1172343500	291500	291000	291500	291000	12
463	20240822	131900	1168851000	291000	291000	291500	291000	15
464	20240822	131800	1164482500	291500	291500	291500	291500	23
465	20240822	131700	1157778000	292000	291000	292000	291000	20
466	20240822	131600	1151950500	291500	291500	291500	291000	23
467	20240822	131500	1145251000	291500	291500	291500	291500	6
468	20240822	131400	1143502000	291500	291000	292500	291000	48
469	20240822	131300	1129490000	291000	291500	291500	291000	21
470	20240822	131200	1123372500	291500	291500	291500	291500	87
471	20240822	131100	1098012000	291500	291500	291500	291500	20
472	20240822	131000	1092182000	292000	292000	292000	292000	7
473	20240822	130900	1090138000	292500	291500	294000	291500	110
474	20240822	130800	1058001500	292000	292000	292000	292000	29
475	20240822	130700	1049533500	292000	292000	292500	292000	8
476	20240822	130600	1047197000	292500	292500	292500	292000	37
477	20240822	130500	1036377500	292500	292500	292500	292500	8
478	20240822	130400	1034037500	292500	293000	293000	292500	17
479	20240822	130300	1029064500	293000	293000	293000	293000	0
480	20240822	130200	1029064500	293000	292000	293500	292000	127
481	20240822	130100	991951500	291500	291500	291500	291500	0
482	20240822	130000	991951500	291500	291500	291500	291500	1
483	20240822	125900	991660000	291500	291500	291500	291500	1
484	20240822	125800	991368500	291500	291500	291500	291500	3
485	20240822	125700	990494000	291500	291500	291500	291500	1
486	20240822	125600	990202500	292000	292000	292000	292000	2
487	20240822	125500	989618500	291500	291500	291500	291500	11
488	20240822	125400	986412000	291500	291500	291500	291500	2
489	20240822	125300	985829000	291500	291500	291500	291500	1
490	20240822	125200	985537500	291500	291500	291500	291500	1
491	20240822	125100	985246000	291500	291500	291500	291500	0
492	20240822	125000	985246000	291500	291500	291500	291500	0
493	20240822	124900	985246000	291500	291500	291500	291500	7
494	20240822	124800	983205500	291500	291500	291500	291500	0
495	20240822	124700	983205500	291500	291500	291500	291500	9
496	20240822	124600	980582000	291000	291000	291500	291000	48
497	20240822	124500	966593000	291500	291500	291500	291500	20
498	20240822	124400	960763000	291500	291500	291500	291000	271
499	20240822	124300	881774000	291500	291500	291500	291500	2
500	20240822	124200	881191000	291500	291500	291500	291500	0
501	20240822	124100	881191000	291500	291500	291500	291500	4
502	20240822	124000	880025000	291500	292000	292000	291500	22
503	20240822	123900	873602000	292000	292000	292000	292000	4
504	20240822	123800	872434000	292000	292000	292000	292000	3
505	20240822	123700	871558000	292000	292000	292000	291500	13
506	20240822	123600	867765500	292000	292000	292000	292000	112
507	20240822	123500	835061500	292000	292000	292000	292000	1
508	20240822	123400	834769500	292000	292000	292000	292000	1
509	20240822	123300	834477500	292000	292000	292000	292000	2
510	20240822	123200	833893500	292000	292000	292000	292000	2
511	20240822	123100	833309500	292000	292500	292500	292000	2
512	20240822	123000	832725000	292500	292000	292500	292000	5
513	20240822	122900	831264500	292000	292000	292000	292000	1
514	20240822	122800	830972500	292500	292500	292500	292500	0
515	20240822	122700	830972500	292500	292000	292500	292000	12
516	20240822	122600	827463000	292000	292000	292000	292000	3
517	20240822	122500	826587000	292000	292000	292500	292000	11
518	20240822	122400	823374000	292500	292500	292500	292000	75
519	20240822	122300	801437000	292500	292500	292500	292500	1
520	20240822	122200	801144500	292500	292500	292500	292500	5
521	20240822	122100	799682000	292500	292500	292500	292500	4
522	20240822	122000	798512000	293000	293000	293000	293000	26
523	20240822	121900	790894000	293000	293000	293000	293000	7
524	20240822	121800	788843000	293000	293000	293000	293000	5
525	20240822	121700	787378000	293000	293000	293000	293000	1
526	20240822	121600	787085000	293000	293000	293000	293000	0
527	20240822	121500	787085000	293000	293500	293500	293000	2
528	20240822	121400	786498500	293000	293500	293500	293000	35
529	20240822	121300	776226500	293500	293500	293500	293500	1
530	20240822	121200	775933000	294000	294000	294000	294000	1
531	20240822	121100	775639000	293500	294000	294000	293500	4
532	20240822	121000	774463500	293500	293500	293500	293500	1
533	20240822	120900	774170000	293500	293500	293500	293500	1
534	20240822	120800	773876500	293500	293500	293500	293500	1
535	20240822	120700	773583000	293500	293500	293500	293500	0
536	20240822	120600	773583000	293500	293500	293500	293500	5
537	20240822	120500	772115500	293000	293000	293000	293000	3
538	20240822	120400	771236500	293500	293000	293500	293000	8
539	20240822	120300	768889000	293000	293000	293000	293000	0
540	20240822	120200	768889000	293000	293000	293000	293000	1
541	20240822	120100	768596000	293000	293500	293500	293000	3
542	20240822	120000	767716000	293500	293500	293500	293500	0
543	20240822	115900	767716000	293500	293500	293500	293500	2
544	20240822	115800	767129000	293000	293000	293000	292500	6
545	20240822	115700	765371500	293000	293000	293000	293000	0
546	20240822	115600	765371500	293000	293000	293000	292500	10
547	20240822	115500	762442000	293000	292500	293000	292500	13
548	20240822	115400	758633500	292500	292500	292500	292500	1
549	20240822	115300	758341000	292500	292500	292500	292500	1
550	20240822	115200	758048500	292500	293000	293000	292500	27
551	20240822	115100	750138000	292500	292500	292500	292500	1
552	20240822	115000	749845500	292500	292500	292500	292500	1
553	20240822	114900	749553000	292500	292500	292500	292500	1
554	20240822	114800	749260500	292500	292500	292500	292500	4
555	20240822	114700	748090500	292500	292500	292500	292500	0
556	20240822	114600	748090500	292500	292500	292500	292500	10
557	20240822	114500	745165500	292500	292500	292500	292500	11
558	20240822	114400	741948000	292500	292500	292500	292500	1
559	20240822	114300	741655500	292500	292500	292500	292500	10
560	20240822	114200	738730500	292500	292500	292500	292500	1
561	20240822	114100	738438000	292500	292500	292500	292500	2
562	20240822	114000	737853000	292500	292500	292500	292500	0
563	20240822	113900	737853000	292500	292500	292500	292500	1
564	20240822	113800	737560500	292500	292500	292500	292500	2
565	20240822	113700	736975500	292500	292500	292500	292500	0
566	20240822	113600	736975500	292500	292500	292500	292500	26
567	20240822	113500	729370500	292500	292500	292500	292000	20
568	20240822	113400	723521000	292000	292000	292000	292000	0
569	20240822	113300	723521000	292000	292000	292000	292000	1
570	20240822	113200	723229000	292000	292000	292000	292000	2
571	20240822	113100	722645000	292000	292000	292000	292000	1
572	20240822	113000	722353000	292000	292000	292000	292000	1
573	20240822	112900	722061000	292000	292000	292000	292000	0
574	20240822	112800	722061000	292000	292500	292500	292000	3
575	20240822	112700	721184000	292500	292500	292500	292500	1
576	20240822	112600	720891500	292000	292000	292000	292000	32
577	20240822	112500	711547500	291500	291500	291500	291500	4
578	20240822	112400	710381500	291500	291500	291500	291500	3
579	20240822	112300	709507000	292000	292000	292000	292000	2
580	20240822	112200	708923000	292000	292000	292000	292000	0
581	20240822	112100	708923000	292000	292000	292000	291500	37
582	20240822	112000	698119500	292000	291500	292000	291500	8
583	20240822	111900	695787000	291500	291500	291500	291500	4
584	20240822	111800	694621000	291500	293000	293000	291500	157
585	20240822	111700	648646500	293000	293000	293000	293000	8
586	20240822	111600	646302500	293000	293000	293000	293000	23
587	20240822	111500	639563500	293000	293500	293500	293000	77
588	20240822	111400	616966000	293500	293500	293500	293500	2
589	20240822	111300	616379000	293500	293500	293500	293500	4
590	20240822	111200	615205000	293500	294000	294000	293500	112
591	20240822	111100	582280000	294000	294000	294000	294000	0
592	20240822	111000	582280000	294000	294000	294000	294000	0
593	20240822	110900	582280000	294000	294000	294000	294000	1
594	20240822	110800	581986000	294500	294500	294500	294500	0
595	20240822	110700	581986000	294500	294500	294500	294500	0
596	20240822	110600	581986000	294500	294500	294500	294500	0
597	20240822	110500	581986000	294500	294500	294500	294500	0
598	20240822	110400	581986000	294500	294500	294500	294500	2
599	20240822	110300	581397000	294000	294000	294000	294000	7
600	20240822	110200	579339000	294000	294000	294000	294000	1
601	20240822	110100	579045000	295000	295000	295000	295000	1
602	20240822	110000	578750000	294000	295000	295000	294000	9
603	20240822	105900	576103000	294000	294000	294000	294000	5
604	20240822	105800	574633000	294000	294000	294000	294000	0
605	20240822	105700	574633000	294000	294000	294000	294000	0
606	20240822	105600	574633000	294000	294000	294000	293500	15
607	20240822	105500	570223500	294000	293500	294000	293500	3
608	20240822	105400	569342000	294000	294000	294000	294000	17
609	20240822	105300	564344000	294000	294000	294000	294000	10
610	20240822	105200	561404000	294000	294000	294000	294000	17
611	20240822	105100	556406000	294000	294000	294000	294000	3
612	20240822	105000	555524000	294000	294000	294500	293500	11
613	20240822	104900	552288000	293500	293500	293500	293500	1
614	20240822	104800	551994500	293500	294500	294500	293500	20
615	20240822	104700	546120000	293500	293500	293500	293500	0
616	20240822	104600	546120000	293500	294000	294000	293500	34
617	20240822	104500	536126500	293500	293500	293500	293500	5
618	20240822	104400	534659000	294000	294500	294500	293500	82
619	20240822	104300	510568500	294500	294500	294500	294500	2
620	20240822	104200	509979500	294000	294000	294000	294000	2
621	20240822	104100	509391500	294000	294500	294500	294000	31
622	20240822	104000	500265000	294500	295000	295000	294500	35
623	20240822	103900	489945000	294500	295000	295000	294500	41
624	20240822	103800	477857000	295000	295000	295000	295000	2
625	20240822	103700	477267000	295000	295000	295000	295000	34
626	20240822	103600	467237000	295000	295000	295000	295000	2
627	20240822	103500	466647000	295500	295500	295500	295500	6
628	20240822	103400	464874000	295000	295000	295000	295000	3
629	20240822	103300	463989000	295500	295500	295500	295500	2
630	20240822	103200	463398000	295500	295500	295500	295500	3
631	20240822	103100	462511500	295500	295500	295500	295500	4
632	20240822	103000	461329500	295500	296000	296000	295500	30
633	20240822	102900	452451500	296500	296000	296500	296000	4
634	20240822	102800	451267000	296000	296000	296000	296000	10
635	20240822	102700	448307000	296000	296000	296000	296000	6
636	20240822	102600	446531000	296000	296000	296000	296000	5
637	20240822	102500	445051000	296500	296500	296500	296500	0
638	20240822	102400	445051000	296500	296500	296500	296500	11
639	20240822	102300	441789500	296500	296500	296500	296500	0
640	20240822	102200	441789500	296500	296500	296500	296500	25
641	20240822	102100	434377000	296000	296000	296000	296000	2
642	20240822	102000	433785000	296500	296500	296500	296500	2
643	20240822	101900	433192000	296500	296000	296500	296000	26
644	20240822	101800	425483500	296000	296000	296000	296000	19
645	20240822	101700	419859500	296000	296000	296000	296000	0
646	20240822	101600	419859500	296000	296000	296000	296000	3
647	20240822	101500	418971500	296000	296000	296000	296000	2
648	20240822	101400	418379500	296000	296000	296000	296000	2
649	20240822	101300	417787500	296000	296000	296000	296000	4
650	20240822	101200	416603500	295500	295500	295500	295500	0
651	20240822	101100	416603500	295500	295500	295500	295500	0
652	20240822	101000	416603500	295500	295500	296000	295500	7
653	20240822	100900	414532500	295500	295500	295500	295500	0
654	20240822	100800	414532500	295500	296000	296000	295500	10
655	20240822	100700	411573000	296000	296000	296000	296000	19
656	20240822	100600	405949000	295500	295500	295500	295500	68
657	20240822	100500	385855000	295500	295500	295500	295500	73
658	20240822	100400	364283500	295500	295500	295500	295500	0
659	20240822	100300	364283500	295500	295500	295500	295500	0
660	20240822	100200	364283500	295500	295500	295500	295500	93
661	20240822	100100	336802000	296000	295500	296000	295500	2
662	20240822	100000	336210500	295500	296000	296000	295500	11
663	20240822	095900	332955000	295500	295500	295500	295500	1
664	20240822	095800	332659500	296000	296000	296000	296000	12
665	20240822	095700	329107500	296000	296000	296000	296000	10
666	20240822	095600	326147500	296500	296000	296500	296000	114
667	20240822	095500	292392500	295500	295500	295500	295500	3
668	20240822	095400	291506000	295500	295500	295500	295500	0
669	20240822	095300	291506000	295500	295500	295500	295500	33
670	20240822	095200	281754500	295000	295500	295500	295000	30
671	20240822	095100	272892500	295500	295500	295500	295500	0
672	20240822	095000	272892500	295500	295500	295500	295500	4
673	20240822	094900	271710500	295500	295500	295500	295500	0
674	20240822	094800	271710500	295500	295500	295500	295500	9
675	20240822	094700	269051000	295500	295500	295500	295500	20
676	20240822	094600	263141000	296000	296000	296000	296000	5
677	20240822	094500	261661000	295500	295500	295500	295500	1
678	20240822	094400	261365500	296000	296000	296000	296000	28
679	20240822	094300	253077500	296000	296000	296000	296000	19
680	20240822	094200	247453500	295500	295500	295500	295500	0
681	20240822	094100	247453500	295500	295500	295500	295500	10
682	20240822	094000	244498500	295500	295500	295500	295500	30
683	20240822	093900	235633500	294500	295000	295000	294500	42
684	20240822	093800	223244500	295000	295000	295000	295000	5
685	20240822	093700	221769500	295000	295000	295500	295000	5
686	20240822	093600	220294000	295000	295000	295000	295000	6
687	20240822	093500	218524000	295000	295000	295000	295000	24
688	20240822	093400	211444000	295000	295000	295000	295000	22
689	20240822	093300	204954000	295500	295500	295500	295500	24
690	20240822	093200	197862000	296000	295500	296000	295500	2
691	20240822	093100	197270500	296000	296000	296000	296000	37
692	20240822	093000	186318500	296000	294500	296000	294500	90
693	20240822	092900	159740500	294500	294500	294500	294500	16
694	20240822	092800	155028500	294500	294500	294500	294500	24
695	20240822	092700	147960500	294500	294500	294500	294500	5
696	20240822	092600	146488000	294500	294500	294500	294500	5
697	20240822	092500	145015500	294500	295000	295000	294500	31
698	20240822	092400	135871500	295000	294500	295000	294500	4
699	20240822	092300	134692500	294500	294500	294500	294500	4
700	20240822	092200	133514500	294500	294000	294500	294000	4
701	20240822	092100	132337500	295000	295000	295000	295000	42
702	20240822	092000	119947500	295500	295500	295500	295000	48
703	20240822	091900	105764000	295500	295500	295500	295500	7
704	20240822	091800	103695500	295500	295500	295500	295500	31
705	20240822	091700	94535000	295000	295000	295000	295000	5
706	20240822	091600	93060000	295000	295000	295000	295000	5
707	20240822	091500	91585000	295000	295000	295000	295000	6
708	20240822	091400	89815000	295000	295000	295000	295000	2
709	20240822	091300	89225000	295500	295000	295500	295000	3
710	20240822	091200	88339500	295000	295000	295000	295000	0
711	20240822	091100	88339500	295000	294500	295000	294500	29
712	20240822	091000	79792000	294500	296000	296000	294500	14
713	20240822	090900	75657500	294500	294500	294500	294500	0
714	20240822	090800	75657500	294500	296500	296500	294500	6
715	20240822	090700	73888500	296500	296000	296500	294000	116
716	20240822	090600	39568500	296500	296500	296500	296500	27
717	20240822	090500	31563000	296000	296000	296500	296000	10
718	20240822	090400	28602000	296000	296000	296500	296000	29
719	20240822	090300	20016000	294000	294000	296000	294000	10
720	20240822	090200	17072000	294000	296000	296000	294000	6
721	20240822	090100	15304000	296000	294000	296000	294000	16
722	20240822	090000	10572000	294000	293500	296000	293500	36