KissMeData/002960/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	183900	510828500	297000	297000	297000	297000	57
3	20240701	183800	510828500	297000	297000	297000	297000	0
4	20240701	183700	510828500	297000	297000	297000	297000	0
5	20240701	183600	510828500	297000	297000	297000	297000	0
6	20240701	183500	510828500	297000	297000	297000	297000	0
7	20240701	183400	510828500	297000	297000	297000	297000	0
8	20240701	183300	510828500	297000	297000	297000	297000	0
9	20240701	183200	510828500	297000	297000	297000	297000	0
10	20240701	183100	510828500	297000	297000	297000	297000	0
11	20240701	183000	510828500	297000	297000	297000	297000	0
12	20240701	182900	510828500	297000	297000	297000	297000	0
13	20240701	182800	510828500	297000	297000	297000	297000	0
14	20240701	182700	510828500	297000	297000	297000	297000	0
15	20240701	182600	510828500	297000	297000	297000	297000	0
16	20240701	182500	510828500	297000	297000	297000	297000	0
17	20240701	182400	510828500	297000	297000	297000	297000	0
18	20240701	182300	510828500	297000	297000	297000	297000	0
19	20240701	182200	510828500	297000	297000	297000	297000	0
20	20240701	182100	510828500	297000	297000	297000	297000	0
21	20240701	182000	510828500	297000	297000	297000	297000	0
22	20240701	181900	510828500	297000	297000	297000	297000	0
23	20240701	181800	510828500	297000	297000	297000	297000	0
24	20240701	181700	510828500	297000	297000	297000	297000	0
25	20240701	181600	510828500	297000	297000	297000	297000	0
26	20240701	181500	510828500	297000	297000	297000	297000	0
27	20240701	181400	510828500	297000	297000	297000	297000	0
28	20240701	181300	510828500	297000	297000	297000	297000	0
29	20240701	181200	510828500	297000	297000	297000	297000	0
30	20240701	181100	510828500	297000	297000	297000	297000	0
31	20240701	181000	510828500	297000	297000	297000	297000	0
32	20240701	180900	510828500	297000	297000	297000	297000	57
33	20240701	180800	510828500	297000	297000	297000	297000	0
34	20240701	180700	510828500	297000	297000	297000	297000	0
35	20240701	180600	510828500	297000	297000	297000	297000	0
36	20240701	180500	510828500	297000	297000	297000	297000	0
37	20240701	180400	510828500	297000	297000	297000	297000	0
38	20240701	180300	510828500	297000	297000	297000	297000	0
39	20240701	180200	510828500	297000	297000	297000	297000	0
40	20240701	180100	510828500	297000	297000	297000	297000	0
41	20240701	180000	510828500	297000	297000	297000	297000	0
42	20240701	175900	510828500	297000	297000	297000	297000	0
43	20240701	175800	510828500	297000	297000	297000	297000	0
44	20240701	175700	510828500	297000	297000	297000	297000	0
45	20240701	175600	510828500	297000	297000	297000	297000	0
46	20240701	175500	510828500	297000	297000	297000	297000	0
47	20240701	175400	510828500	297000	297000	297000	297000	0
48	20240701	175300	510828500	297000	297000	297000	297000	0
49	20240701	175200	510828500	297000	297000	297000	297000	0
50	20240701	175100	510828500	297000	297000	297000	297000	0
51	20240701	175000	510828500	297000	297000	297000	297000	0
52	20240701	174900	510828500	297000	297000	297000	297000	0
53	20240701	174800	510828500	297000	297000	297000	297000	0
54	20240701	174700	510828500	297000	297000	297000	297000	0
55	20240701	174600	510828500	297000	297000	297000	297000	0
56	20240701	174500	510828500	297000	297000	297000	297000	0
57	20240701	174400	510828500	297000	297000	297000	297000	0
58	20240701	174300	510828500	297000	297000	297000	297000	0
59	20240701	174200	510828500	297000	297000	297000	297000	0
60	20240701	174100	510828500	297000	297000	297000	297000	0
61	20240701	174000	510828500	297000	297000	297000	297000	0
62	20240701	173900	510828500	297000	297000	297000	297000	57
63	20240701	173800	510828500	297000	297000	297000	297000	0
64	20240701	173700	510828500	297000	297000	297000	297000	0
65	20240701	173600	510828500	297000	297000	297000	297000	0
66	20240701	173500	510828500	297000	297000	297000	297000	0
67	20240701	173400	510828500	297000	297000	297000	297000	0
68	20240701	173300	510828500	297000	297000	297000	297000	0
69	20240701	173200	510828500	297000	297000	297000	297000	0
70	20240701	173100	510828500	297000	297000	297000	297000	0
71	20240701	173000	510828500	297000	297000	297000	297000	0
72	20240701	172900	510828500	297000	297000	297000	297000	0
73	20240701	172800	510828500	297000	297000	297000	297000	0
74	20240701	172700	510828500	297000	297000	297000	297000	0
75	20240701	172600	510828500	297000	297000	297000	297000	0
76	20240701	172500	510828500	297000	297000	297000	297000	0
77	20240701	172400	510828500	297000	297000	297000	297000	0
78	20240701	172300	510828500	297000	297000	297000	297000	0
79	20240701	172200	510828500	297000	297000	297000	297000	0
80	20240701	172100	510828500	297000	297000	297000	297000	0
81	20240701	172000	510828500	297000	297000	297000	297000	0
82	20240701	171900	510828500	297000	297000	297000	297000	0
83	20240701	171800	510828500	297000	297000	297000	297000	0
84	20240701	171700	510828500	297000	297000	297000	297000	0
85	20240701	171600	510828500	297000	297000	297000	297000	0
86	20240701	171500	510828500	297000	297000	297000	297000	0
87	20240701	171400	510828500	297000	297000	297000	297000	0
88	20240701	171300	510828500	297000	297000	297000	297000	0
89	20240701	171200	510828500	297000	297000	297000	297000	0
90	20240701	171100	510828500	297000	297000	297000	297000	0
91	20240701	171000	510828500	297000	297000	297000	297000	0
92	20240701	170900	510828500	297000	297000	297000	297000	57
93	20240701	170800	510828500	297000	297000	297000	297000	0
94	20240701	170700	510828500	297000	297000	297000	297000	0
95	20240701	170600	510828500	297000	297000	297000	297000	0
96	20240701	170500	510828500	297000	297000	297000	297000	0
97	20240701	170400	510828500	297000	297000	297000	297000	0
98	20240701	170300	510828500	297000	297000	297000	297000	0
99	20240701	170200	510828500	297000	297000	297000	297000	0
100	20240701	170100	510828500	297000	297000	297000	297000	0
101	20240701	170000	510828500	297000	297000	297000	297000	0
102	20240701	165900	510828500	297000	297000	297000	297000	0
103	20240701	165800	510828500	297000	297000	297000	297000	0
104	20240701	165700	510828500	297000	297000	297000	297000	0
105	20240701	165600	510828500	297000	297000	297000	297000	0
106	20240701	165500	510828500	297000	297000	297000	297000	0
107	20240701	165400	510828500	297000	297000	297000	297000	0
108	20240701	165300	510828500	297000	297000	297000	297000	0
109	20240701	165200	510828500	297000	297000	297000	297000	0
110	20240701	165100	510828500	297000	297000	297000	297000	0
111	20240701	165000	510828500	297000	297000	297000	297000	0
112	20240701	164900	510828500	297000	297000	297000	297000	0
113	20240701	164800	510828500	297000	297000	297000	297000	0
114	20240701	164700	510828500	297000	297000	297000	297000	0
115	20240701	164600	510828500	297000	297000	297000	297000	0
116	20240701	164500	510828500	297000	297000	297000	297000	0
117	20240701	164400	510828500	297000	297000	297000	297000	0
118	20240701	164300	510828500	297000	297000	297000	297000	0
119	20240701	164200	510828500	297000	297000	297000	297000	0
120	20240701	164100	510828500	297000	297000	297000	297000	0
121	20240701	164000	510828500	297000	297000	297000	297000	0
122	20240701	163900	510828500	297000	297000	297000	297000	57
123	20240701	163800	510828500	297000	297000	297000	297000	0
124	20240701	163700	510828500	297000	297000	297000	297000	0
125	20240701	163600	510828500	297000	297000	297000	297000	0
126	20240701	163500	510828500	297000	297000	297000	297000	0
127	20240701	163400	510828500	297000	297000	297000	297000	0
128	20240701	163300	510828500	297000	297000	297000	297000	0
129	20240701	163200	510828500	297000	297000	297000	297000	0
130	20240701	163100	510828500	297000	297000	297000	297000	0
131	20240701	163000	510828500	297000	297000	297000	297000	0
132	20240701	162900	510828500	297000	297000	297000	297000	0
133	20240701	162800	510828500	297000	297000	297000	297000	0
134	20240701	162700	510828500	297000	297000	297000	297000	0
135	20240701	162600	510828500	297000	297000	297000	297000	0
136	20240701	162500	510828500	297000	297000	297000	297000	0
137	20240701	162400	510828500	297000	297000	297000	297000	0
138	20240701	162300	510828500	297000	297000	297000	297000	0
139	20240701	162200	510828500	297000	297000	297000	297000	0
140	20240701	162100	510828500	297000	297000	297000	297000	0
141	20240701	162000	510828500	297000	297000	297000	297000	0
142	20240701	161900	510828500	297000	297000	297000	297000	0
143	20240701	161800	510828500	297000	297000	297000	297000	0
144	20240701	161700	510828500	297000	297000	297000	297000	0
145	20240701	161600	510828500	297000	297000	297000	297000	0
146	20240701	161500	510828500	297000	297000	297000	297000	0
147	20240701	161400	510828500	297000	297000	297000	297000	0
148	20240701	161300	510828500	297000	297000	297000	297000	0
149	20240701	161200	510828500	297000	297000	297000	297000	0
150	20240701	161100	510828500	297000	297000	297000	297000	0
151	20240701	161000	510828500	297000	297000	297000	297000	0
152	20240701	160900	510828500	297000	297000	297000	297000	57
153	20240701	160800	510828500	297000	297000	297000	297000	0
154	20240701	160700	510828500	297000	297000	297000	297000	0
155	20240701	160600	510828500	297000	297000	297000	297000	0
156	20240701	160500	510828500	297000	297000	297000	297000	0
157	20240701	160400	510828500	297000	297000	297000	297000	0
158	20240701	160300	510828500	297000	297000	297000	297000	0
159	20240701	160200	510828500	297000	297000	297000	297000	0
160	20240701	160100	510828500	297000	297000	297000	297000	0
161	20240701	160000	510828500	297000	297000	297000	297000	0
162	20240701	155900	510828500	297000	297000	297000	297000	0
163	20240701	155800	510828500	297000	297000	297000	297000	0
164	20240701	155700	510828500	297000	297000	297000	297000	0
165	20240701	155600	510828500	297000	297000	297000	297000	0
166	20240701	155500	510828500	297000	297000	297000	297000	0
167	20240701	155400	510828500	297000	297000	297000	297000	0
168	20240701	155300	510828500	297000	297000	297000	297000	0
169	20240701	155200	510828500	297000	297000	297000	297000	0
170	20240701	155100	510828500	297000	297000	297000	297000	0
171	20240701	155000	510828500	297000	297000	297000	297000	0
172	20240701	154900	510828500	297000	297000	297000	297000	0
173	20240701	154800	510828500	297000	297000	297000	297000	0
174	20240701	154700	510828500	297000	297000	297000	297000	0
175	20240701	154600	510828500	297000	297000	297000	297000	0
176	20240701	154500	510828500	297000	297000	297000	297000	0
177	20240701	154400	510828500	297000	297000	297000	297000	0
178	20240701	154300	510828500	297000	297000	297000	297000	0
179	20240701	154200	510828500	297000	297000	297000	297000	0
180	20240701	154100	510828500	297000	297000	297000	297000	0
181	20240701	154000	510828500	297000	297000	297000	297000	0
182	20240701	153900	510828500	297000	297000	297000	297000	57
183	20240701	153800	510828500	297000	297000	297000	297000	0
184	20240701	153700	510828500	297000	297000	297000	297000	0
185	20240701	153600	510828500	297000	297000	297000	297000	0
186	20240701	153500	510828500	297000	297000	297000	297000	0
187	20240701	153400	510828500	297000	297000	297000	297000	0
188	20240701	153300	510828500	297000	297000	297000	297000	0
189	20240701	153200	510828500	297000	297000	297000	297000	0
190	20240701	153100	510828500	297000	297000	297000	297000	0
191	20240701	153000	510828500	297000	297000	297000	297000	57
192	20240701	152900	493899500	298500	298500	298500	298500	0
193	20240701	152800	493899500	298500	298500	298500	298500	0
194	20240701	152700	493899500	298500	298500	298500	298500	0
195	20240701	152600	493899500	298500	298500	298500	298500	0
196	20240701	152500	493899500	298500	298500	298500	298500	0
197	20240701	152400	493899500	298500	298500	298500	298500	0
198	20240701	152300	493899500	298500	298500	298500	298500	0
199	20240701	152200	493899500	298500	298500	298500	298500	0
200	20240701	152100	493899500	298500	298500	298500	298500	0
201	20240701	152000	493899500	298500	298500	298500	298500	0
202	20240701	151900	493899500	298500	297000	298500	297000	99
203	20240701	151800	464492000	298500	298500	298500	298500	0
204	20240701	151700	464492000	298500	297000	298500	297000	2
205	20240701	151600	463896500	297500	297500	297500	297500	0
206	20240701	151500	463896500	297500	297000	297500	297000	93
207	20240701	151400	436274000	297500	297500	297500	297500	1
208	20240701	151300	435976500	297500	297500	297500	297500	70
209	20240701	151200	415151500	298000	298000	298000	298000	1
210	20240701	151100	414853500	298000	298000	298000	298000	0
211	20240701	151000	414853500	298000	297500	298000	297500	5
212	20240701	150900	413365500	298000	298000	298000	298000	0
213	20240701	150800	413365500	298000	298000	298000	298000	0
214	20240701	150700	413365500	298000	298000	298000	298000	1
215	20240701	150600	413067500	298500	298500	298500	298500	0
216	20240701	150500	413067500	298500	298500	298500	298500	0
217	20240701	150400	413067500	298500	298500	298500	298500	0
218	20240701	150300	413067500	298500	298500	298500	298500	1
219	20240701	150200	412769000	297500	297500	297500	297500	0
220	20240701	150100	412769000	297500	297500	297500	297500	0
221	20240701	150000	412769000	297500	298000	299000	297500	11
222	20240701	145900	409494500	298000	298000	298000	298000	2
223	20240701	145800	408898500	298500	298500	298500	298500	0
224	20240701	145700	408898500	298500	298500	298500	298500	0
225	20240701	145600	408898500	298500	297500	298500	297500	7
226	20240701	145500	406815000	297500	297500	297500	297500	0
227	20240701	145400	406815000	297500	297500	297500	297500	0
228	20240701	145300	406815000	297500	297500	297500	297500	0
229	20240701	145200	406815000	297500	297500	297500	297500	0
230	20240701	145100	406815000	297500	297500	297500	297500	0
231	20240701	145000	406815000	297500	297500	297500	297500	0
232	20240701	144900	406815000	297500	297500	297500	297500	2
233	20240701	144800	406220000	298500	298500	298500	298500	50
234	20240701	144700	391295000	298500	298500	298500	298500	0
235	20240701	144600	391295000	298500	298500	298500	298500	2
236	20240701	144500	390698000	298500	298500	298500	298500	0
237	20240701	144400	390698000	298500	298500	298500	298500	0
238	20240701	144300	390698000	298500	298500	298500	298500	0
239	20240701	144200	390698000	298500	298500	298500	298500	1
240	20240701	144100	390399500	298500	298500	298500	298500	7
241	20240701	144000	388310000	297500	297500	297500	297500	0
242	20240701	143900	388310000	297500	297500	297500	297500	1
243	20240701	143800	388012500	297500	297500	297500	297500	0
244	20240701	143700	388012500	297500	297500	297500	297500	0
245	20240701	143600	388012500	297500	297500	297500	297500	2
246	20240701	143500	387417500	297500	297500	297500	297000	12
247	20240701	143400	383848000	297000	297000	297000	297000	0
248	20240701	143300	383848000	297000	297000	297000	297000	0
249	20240701	143200	383848000	297000	297000	297000	297000	0
250	20240701	143100	383848000	297000	297000	297000	297000	0
251	20240701	143000	383848000	297000	298500	298500	297000	2
252	20240701	142900	383252500	298500	298500	298500	298500	2
253	20240701	142800	382655500	298500	298000	298500	298000	6
254	20240701	142700	380867000	298000	298000	298000	298000	17
255	20240701	142600	375801000	298000	298000	298000	298000	0
256	20240701	142500	375801000	298000	298000	298000	298000	0
257	20240701	142400	375801000	298000	298000	298000	298000	0
258	20240701	142300	375801000	298000	298000	298000	298000	0
259	20240701	142200	375801000	298000	298000	298000	298000	0
260	20240701	142100	375801000	298000	298000	298000	298000	0
261	20240701	142000	375801000	298000	297500	298000	297500	11
262	20240701	141900	372524000	298000	298000	298000	298000	0
263	20240701	141800	372524000	298000	298000	298000	298000	0
264	20240701	141700	372524000	298000	298000	298000	298000	0
265	20240701	141600	372524000	298000	298000	298000	298000	1
266	20240701	141500	372226000	297000	297000	297000	297000	2
267	20240701	141400	371632000	297000	297000	297000	297000	1
268	20240701	141300	371335000	298000	298000	298000	298000	0
269	20240701	141200	371335000	298000	298000	298000	298000	0
270	20240701	141100	371335000	298000	298000	298000	298000	0
271	20240701	141000	371335000	298000	298000	298000	298000	0
272	20240701	140900	371335000	298000	298000	298000	298000	0
273	20240701	140800	371335000	298000	298000	298000	298000	0
274	20240701	140700	371335000	298000	298000	298000	298000	0
275	20240701	140600	371335000	298000	298000	298000	298000	10
276	20240701	140500	368355000	297500	297500	297500	297500	5
277	20240701	140400	366867500	297500	297500	297500	297500	1
278	20240701	140300	366570000	297500	297500	297500	297500	0
279	20240701	140200	366570000	297500	297500	297500	297500	0
280	20240701	140100	366570000	297500	297500	297500	297500	1
281	20240701	140000	366272500	297000	297000	297000	297000	0
282	20240701	135900	366272500	297000	297000	297000	297000	0
283	20240701	135800	366272500	297000	297000	297000	297000	1
284	20240701	135700	365975500	298000	298000	298000	298000	1
285	20240701	135600	365677500	298000	297000	298000	297000	2
286	20240701	135500	365082500	297000	297500	297500	297000	61
287	20240701	135400	346935500	298000	298000	298000	298000	0
288	20240701	135300	346935500	298000	298000	298000	298000	0
289	20240701	135200	346935500	298000	298000	298000	298000	0
290	20240701	135100	346935500	298000	298000	298000	298000	0
291	20240701	135000	346935500	298000	298000	298000	298000	5
292	20240701	134900	345445500	298000	298000	298000	298000	0
293	20240701	134800	345445500	298000	298000	298000	298000	0
294	20240701	134700	345445500	298000	298000	298000	298000	0
295	20240701	134600	345445500	298000	298000	298000	298000	10
296	20240701	134500	342465500	299000	299000	299000	299000	1
297	20240701	134400	342166500	297500	297500	297500	297500	4
298	20240701	134300	340976500	297500	297500	297500	297500	1
299	20240701	134200	340679000	297500	297500	297500	297500	1
300	20240701	134100	340381500	298000	298000	298000	298000	0
301	20240701	134000	340381500	298000	298000	298000	298000	1
302	20240701	133900	340083500	297500	297500	297500	297500	0
303	20240701	133800	340083500	297500	297500	297500	297500	0
304	20240701	133700	340083500	297500	297500	297500	297500	0
305	20240701	133600	340083500	297500	297500	297500	297500	2
306	20240701	133500	339488500	297500	297500	297500	297500	1
307	20240701	133400	339191000	298000	298000	298000	298000	0
308	20240701	133300	339191000	298000	298000	298000	298000	0
309	20240701	133200	339191000	298000	298000	298000	298000	1
310	20240701	133100	338893000	298000	298000	298000	298000	1
311	20240701	133000	338595000	299000	299000	299000	299000	1
312	20240701	132900	338296000	299000	299000	299000	299000	3
313	20240701	132800	337399000	297500	297500	297500	297500	0
314	20240701	132700	337399000	297500	297500	297500	297500	1
315	20240701	132600	337101500	299000	299000	299000	299000	4
316	20240701	132500	335905500	298000	298000	298000	298000	15
317	20240701	132400	331435500	298000	298000	298000	298000	0
318	20240701	132300	331435500	298000	298000	298000	298000	0
319	20240701	132200	331435500	298000	298000	298000	298000	0
320	20240701	132100	331435500	298000	298000	298000	298000	0
321	20240701	132000	331435500	298000	298000	298000	298000	0
322	20240701	131900	331435500	298000	298000	298000	298000	0
323	20240701	131800	331435500	298000	298000	298000	298000	0
324	20240701	131700	331435500	298000	298000	298000	298000	1
325	20240701	131600	331137500	297500	297500	297500	297500	2
326	20240701	131500	330542500	297500	297500	297500	297500	0
327	20240701	131400	330542500	297500	297500	297500	297500	1
328	20240701	131300	330245000	297500	297500	297500	297500	0
329	20240701	131200	330245000	297500	297500	297500	297500	0
330	20240701	131100	330245000	297500	297500	297500	297500	4
331	20240701	131000	329055000	299000	299000	299000	299000	1
332	20240701	130900	328756000	299000	299000	299000	299000	0
333	20240701	130800	328756000	299000	299000	299000	299000	3
334	20240701	130700	327859000	299000	299000	299000	299000	0
335	20240701	130600	327859000	299000	299000	299000	299000	0
336	20240701	130500	327859000	299000	299000	299000	299000	0
337	20240701	130400	327859000	299000	299000	299000	299000	0
338	20240701	130300	327859000	299000	299000	299000	299000	0
339	20240701	130200	327859000	299000	299000	299000	299000	0
340	20240701	130100	327859000	299000	299000	299000	299000	0
341	20240701	130000	327859000	299000	299000	299000	297500	3
342	20240701	125900	326963500	297500	297500	297500	297500	0
343	20240701	125800	326963500	297500	297500	297500	297500	0
344	20240701	125700	326963500	297500	297500	297500	297500	0
345	20240701	125600	326963500	297500	297500	297500	297500	0
346	20240701	125500	326963500	297500	298000	298000	297500	9
347	20240701	125400	324283000	297000	297000	297000	297000	0
348	20240701	125300	324283000	297000	297000	297000	297000	0
349	20240701	125200	324283000	297000	297000	297000	297000	0
350	20240701	125100	324283000	297000	297000	297000	297000	0
351	20240701	125000	324283000	297000	297500	297500	297000	35
352	20240701	124900	313880500	297500	297500	297500	297500	0
353	20240701	124800	313880500	297500	297500	297500	297500	0
354	20240701	124700	313880500	297500	297500	297500	297500	0
355	20240701	124600	313880500	297500	297500	297500	297500	0
356	20240701	124500	313880500	297500	297500	297500	297500	0
357	20240701	124400	313880500	297500	297500	297500	297500	0
358	20240701	124300	313880500	297500	297500	297500	297500	0
359	20240701	124200	313880500	297500	297500	297500	297500	0
360	20240701	124100	313880500	297500	297500	297500	297500	0
361	20240701	124000	313880500	297500	297500	297500	297500	1
362	20240701	123900	313583000	299000	299000	299000	299000	0
363	20240701	123800	313583000	299000	299000	299000	299000	0
364	20240701	123700	313583000	299000	299000	299000	299000	3
365	20240701	123600	312686000	297500	297500	297500	297500	2
366	20240701	123500	312091000	297500	297500	297500	297500	1
367	20240701	123400	311793500	298000	298000	298000	298000	0
368	20240701	123300	311793500	298000	298000	298000	298000	0
369	20240701	123200	311793500	298000	298000	298000	298000	0
370	20240701	123100	311793500	298000	298000	298000	298000	0
371	20240701	123000	311793500	298000	298000	298000	298000	0
372	20240701	122900	311793500	298000	298000	298000	298000	3
373	20240701	122800	310899500	299000	299000	299000	299000	0
374	20240701	122700	310899500	299000	299000	299000	299000	0
375	20240701	122600	310899500	299000	299000	299000	299000	0
376	20240701	122500	310899500	299000	299000	299000	299000	3
377	20240701	122400	310002500	299000	298500	299000	297000	21
378	20240701	122300	303728500	297000	297000	297000	297000	0
379	20240701	122200	303728500	297000	297000	297000	297000	0
380	20240701	122100	303728500	297000	297000	297000	297000	8
381	20240701	122000	301352500	297500	297500	297500	297500	0
382	20240701	121900	301352500	297500	297500	297500	297500	0
383	20240701	121800	301352500	297500	297500	297500	297500	1
384	20240701	121700	301055000	297500	297500	297500	297500	2
385	20240701	121600	300460000	297500	297500	297500	297500	9
386	20240701	121500	297782500	297500	297500	297500	297500	2
387	20240701	121400	297187500	297500	297500	297500	297500	1
388	20240701	121300	296890000	298500	298500	298500	298500	0
389	20240701	121200	296890000	298500	298500	298500	298500	11
390	20240701	121100	293606500	297500	297500	297500	297500	0
391	20240701	121000	293606500	297500	297500	297500	297500	0
392	20240701	120900	293606500	297500	297500	297500	297500	0
393	20240701	120800	293606500	297500	297500	297500	297500	1
394	20240701	120700	293309000	298000	298000	298000	298000	0
395	20240701	120600	293309000	298000	298000	298000	298000	0
396	20240701	120500	293309000	298000	298000	298000	298000	0
397	20240701	120400	293309000	298000	298000	298000	298000	0
398	20240701	120300	293309000	298000	298000	298000	298000	1
399	20240701	120200	293011000	297500	297500	297500	297500	0
400	20240701	120100	293011000	297500	297500	297500	297500	0
401	20240701	120000	293011000	297500	297500	297500	297500	0
402	20240701	115900	293011000	297500	297500	297500	297500	0
403	20240701	115800	293011000	297500	297500	297500	297500	1
404	20240701	115700	292713500	296500	296500	296500	296500	0
405	20240701	115600	292713500	296500	296500	296500	296500	2
406	20240701	115500	292120500	296500	297500	297500	296500	3
407	20240701	115400	291230000	296500	296500	296500	296500	0
408	20240701	115300	291230000	296500	296500	296500	296500	1
409	20240701	115200	290933500	297000	297000	297000	297000	0
410	20240701	115100	290933500	297000	297000	297000	297000	7
411	20240701	115000	288854500	297000	297000	297000	297000	2
412	20240701	114900	288260500	297000	297000	297000	297000	0
413	20240701	114800	288260500	297000	297000	297000	297000	0
414	20240701	114700	288260500	297000	297000	297000	297000	0
415	20240701	114600	288260500	297000	297000	297000	297000	22
416	20240701	114500	281726500	298000	297000	298000	297000	2
417	20240701	114400	281131500	297000	297000	297000	297000	12
418	20240701	114300	277567500	297000	297000	297000	297000	0
419	20240701	114200	277567500	297000	297500	297500	297000	17
420	20240701	114100	272518000	297000	297000	297000	297000	0
421	20240701	114000	272518000	297000	297000	297000	297000	10
422	20240701	113900	269548000	298000	297500	298000	297000	24
423	20240701	113800	262411500	297500	297500	297500	297500	20
424	20240701	113700	256461500	297500	297500	297500	297500	1
425	20240701	113600	256164000	297500	297500	297500	297500	19
426	20240701	113500	250511500	297500	297500	297500	297500	2
427	20240701	113400	249916500	297500	298000	298000	297500	7
428	20240701	113300	247833500	298000	298000	298000	298000	0
429	20240701	113200	247833500	298000	298000	298000	298000	0
430	20240701	113100	247833500	298000	298000	298000	298000	2
431	20240701	113000	247237500	298000	298000	298000	298000	0
432	20240701	112900	247237500	298000	298000	298000	298000	0
433	20240701	112800	247237500	298000	298000	298000	298000	0
434	20240701	112700	247237500	298000	298000	298000	298000	2
435	20240701	112600	246641500	298000	298000	298000	298000	9
436	20240701	112500	243959500	297500	297500	297500	297500	0
437	20240701	112400	243959500	297500	297500	297500	297500	0
438	20240701	112300	243959500	297500	297500	297500	297500	1
439	20240701	112200	243662000	298000	298000	298000	298000	1
440	20240701	112100	243364000	297500	297500	297500	297500	1
441	20240701	112000	243066500	297500	298500	298500	297500	10
442	20240701	111900	240082500	297500	297500	297500	297500	0
443	20240701	111800	240082500	297500	298500	298500	297500	16
444	20240701	111700	235321500	298000	298000	298000	298000	2
445	20240701	111600	234725500	298000	298000	298000	298000	1
446	20240701	111500	234427500	298000	298500	298500	298000	17
447	20240701	111400	229354000	298500	298000	298500	298000	4
448	20240701	111300	228161500	298000	298000	298000	298000	0
449	20240701	111200	228161500	298000	298500	298500	298000	12
450	20240701	111100	224585000	298500	298500	298500	298500	6
451	20240701	111000	222794000	299000	299000	299000	299000	1
452	20240701	110900	222495000	298000	298000	298000	298000	0
453	20240701	110800	222495000	298000	298000	298000	298000	0
454	20240701	110700	222495000	298000	298500	298500	298000	7
455	20240701	110600	220406000	298500	298500	298500	298500	0
456	20240701	110500	220406000	298500	298500	298500	298500	1
457	20240701	110400	220107500	299000	299000	299000	299000	3
458	20240701	110300	219210500	298500	298500	298500	298500	0
459	20240701	110200	219210500	298500	298500	298500	298500	3
460	20240701	110100	218315000	298500	298500	298500	298500	1
461	20240701	110000	218016500	298500	298500	298500	298500	1
462	20240701	105900	217718000	298500	298500	298500	298500	0
463	20240701	105800	217718000	298500	298500	298500	298500	1
464	20240701	105700	217419500	298500	298500	298500	298500	1
465	20240701	105600	217121000	298500	298500	298500	298500	0
466	20240701	105500	217121000	298500	298500	298500	298500	20
467	20240701	105400	211151000	299500	299500	299500	299500	0
468	20240701	105300	211151000	299500	299500	299500	299500	0
469	20240701	105200	211151000	299500	299500	299500	299500	0
470	20240701	105100	211151000	299500	299500	299500	299500	0
471	20240701	105000	211151000	299500	299500	299500	299500	2
472	20240701	104900	210552000	300000	300000	300000	300000	0
473	20240701	104800	210552000	300000	300000	300000	300000	0
474	20240701	104700	210552000	300000	300000	300000	300000	0
475	20240701	104600	210552000	300000	300000	300000	300000	5
476	20240701	104500	209052000	299000	299000	299000	299000	0
477	20240701	104400	209052000	299000	299000	299000	299000	1
478	20240701	104300	208753000	300000	300000	300000	300000	0
479	20240701	104200	208753000	300000	300000	300000	300000	0
480	20240701	104100	208753000	300000	300000	300000	300000	0
481	20240701	104000	208753000	300000	300000	300000	300000	3
482	20240701	103900	207853000	300000	299500	300000	299500	20
483	20240701	103800	201857500	299000	299000	299000	299000	33
484	20240701	103700	191990500	299000	299000	299000	299000	2
485	20240701	103600	191392500	298000	298000	298000	298000	2
486	20240701	103500	190796500	298000	298000	298000	298000	4
487	20240701	103400	189604500	299000	299000	299000	299000	0
488	20240701	103300	189604500	299000	299000	299000	299000	10
489	20240701	103200	186614500	299000	299000	299000	299000	17
490	20240701	103100	181531500	299000	299000	299000	299000	0
491	20240701	103000	181531500	299000	299000	299000	299000	0
492	20240701	102900	181531500	299000	299000	299000	299000	0
493	20240701	102800	181531500	299000	299000	299000	299000	0
494	20240701	102700	181531500	299000	299000	299000	299000	0
495	20240701	102600	181531500	299000	299000	299000	299000	5
496	20240701	102500	180036500	299000	299000	299000	299000	5
497	20240701	102400	178541500	298000	298000	298000	298000	0
498	20240701	102300	178541500	298000	298000	298000	298000	0
499	20240701	102200	178541500	298000	298000	298000	298000	0
500	20240701	102100	178541500	298000	298000	298000	298000	0
501	20240701	102000	178541500	298000	298000	298000	298000	0
502	20240701	101900	178541500	298000	298000	298000	298000	0
503	20240701	101800	178541500	298000	298000	298000	298000	10
504	20240701	101700	175561500	298500	298500	298500	298500	0
505	20240701	101600	175561500	298500	298000	298500	298000	15
506	20240701	101500	171089000	298500	298500	298500	298500	0
507	20240701	101400	171089000	298500	298500	298500	298500	1
508	20240701	101300	170790500	298500	298500	298500	298500	5
509	20240701	101200	169298000	298000	298000	298000	298000	0
510	20240701	101100	169298000	298000	298500	298500	298000	32
511	20240701	101000	159760000	300000	300000	300000	300000	1
512	20240701	100900	159460000	300000	300000	300000	300000	0
513	20240701	100800	159460000	300000	300000	300000	300000	2
514	20240701	100700	158860000	300000	300000	300000	300000	0
515	20240701	100600	158860000	300000	300000	300000	300000	0
516	20240701	100500	158860000	300000	300000	300000	300000	7
517	20240701	100400	156760000	300000	300000	300000	300000	0
518	20240701	100300	156760000	300000	300000	300000	300000	0
519	20240701	100200	156760000	300000	300000	300000	300000	0
520	20240701	100100	156760000	300000	300000	300000	300000	0
521	20240701	100000	156760000	300000	300000	300000	300000	1
522	20240701	095900	156460000	299500	299500	299500	299500	0
523	20240701	095800	156460000	299500	299500	299500	299500	0
524	20240701	095700	156460000	299500	299500	299500	299500	0
525	20240701	095600	156460000	299500	299500	299500	299500	0
526	20240701	095500	156460000	299500	299500	299500	299500	1
527	20240701	095400	156160500	299500	299500	299500	299500	2
528	20240701	095300	155561500	298500	298500	298500	298500	1
529	20240701	095200	155263000	298500	298500	298500	298500	3
530	20240701	095100	154367500	299500	299500	299500	299500	0
531	20240701	095000	154367500	299500	299500	299500	299500	0
532	20240701	094900	154367500	299500	299500	299500	299500	0
533	20240701	094800	154367500	299500	299500	299500	299500	1
534	20240701	094700	154068000	299500	299500	299500	299500	0
535	20240701	094600	154068000	299500	298500	299500	298500	4
536	20240701	094500	152871000	298500	298500	298500	298500	1
537	20240701	094400	152572500	298000	298000	298000	298000	1
538	20240701	094300	152274500	298500	298500	298500	298500	0
539	20240701	094200	152274500	298500	298500	298500	298500	0
540	20240701	094100	152274500	298500	298500	298500	298500	0
541	20240701	094000	152274500	298500	298500	298500	298500	0
542	20240701	093900	152274500	298500	298500	298500	298500	3
543	20240701	093800	151379000	298500	298500	298500	298500	0
544	20240701	093700	151379000	298500	298500	298500	298500	2
545	20240701	093600	150782000	298500	297500	298500	297500	5
546	20240701	093500	149293500	297500	298000	298000	297500	96
547	20240701	093400	120692500	298000	298000	298000	298000	0
548	20240701	093300	120692500	298000	298000	298000	298000	0
549	20240701	093200	120692500	298000	298000	298000	298000	0
550	20240701	093100	120692500	298000	298000	298000	298000	0
551	20240701	093000	120692500	298000	298500	298500	298000	10
552	20240701	092900	117708000	298500	298500	298500	298500	0
553	20240701	092800	117708000	298500	298500	298500	298500	0
554	20240701	092700	117708000	298500	298500	298500	298500	0
555	20240701	092600	117708000	298500	298500	298500	298500	9
556	20240701	092500	115021500	298500	298000	298500	298000	4
557	20240701	092400	113828000	298000	298000	298000	298000	15
558	20240701	092300	109358000	298500	298500	298500	298500	1
559	20240701	092200	109059500	298500	298500	298500	298500	0
560	20240701	092100	109059500	298500	298500	298500	298500	6
561	20240701	092000	107268500	298500	298500	298500	298500	0
562	20240701	091900	107268500	298500	299000	299000	298500	26
563	20240701	091800	99507000	299000	299000	299000	299000	1
564	20240701	091700	99208000	299000	299000	299000	299000	10
565	20240701	091600	96218000	299500	299500	299500	299500	10
566	20240701	091500	93223000	300500	300500	300500	300500	0
567	20240701	091400	93223000	300500	300500	300500	300500	0
568	20240701	091300	93223000	300500	300500	300500	300500	0
569	20240701	091200	93223000	300500	300500	300500	300500	0
570	20240701	091100	93223000	300500	300000	300500	300000	12
571	20240701	091000	89617500	300500	300500	300500	300500	2
572	20240701	090900	89016500	300500	300500	300500	300500	32
573	20240701	090800	79400500	300500	300500	300500	300500	3
574	20240701	090700	78499000	300500	300500	300500	300500	1
575	20240701	090600	78198500	300500	300500	300500	300500	3
576	20240701	090500	77297000	300500	300500	300500	300500	0
577	20240701	090400	77297000	300500	300500	300500	300500	1
578	20240701	090300	76996500	299000	299500	299500	299000	18
579	20240701	090200	71608500	301000	301000	301000	301000	1
580	20240701	090100	71307500	301000	301000	301000	301000	1
581	20240701	090000	71006500	299000	301000	301000	299000	236