KissMeData/097950/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	194500	14243542500	273000	273000	273000	273000	1408
3	20230724	194400	14243542500	273000	273000	273000	273000	0
4	20230724	194300	14243542500	273000	273000	273000	273000	0
5	20230724	194200	14243542500	273000	273000	273000	273000	0
6	20230724	194100	14243542500	273000	273000	273000	273000	0
7	20230724	194000	14243542500	273000	273000	273000	273000	0
8	20230724	193900	14243542500	273000	273000	273000	273000	0
9	20230724	193800	14243542500	273000	273000	273000	273000	0
10	20230724	193700	14243542500	273000	273000	273000	273000	0
11	20230724	193600	14243542500	273000	273000	273000	273000	0
12	20230724	193500	14243542500	273000	273000	273000	273000	0
13	20230724	193400	14243542500	273000	273000	273000	273000	0
14	20230724	193300	14243542500	273000	273000	273000	273000	0
15	20230724	193200	14243542500	273000	273000	273000	273000	0
16	20230724	193100	14243542500	273000	273000	273000	273000	0
17	20230724	193000	14243542500	273000	273000	273000	273000	0
18	20230724	192900	14243542500	273000	273000	273000	273000	0
19	20230724	192800	14243542500	273000	273000	273000	273000	0
20	20230724	192700	14243542500	273000	273000	273000	273000	0
21	20230724	192600	14243542500	273000	273000	273000	273000	0
22	20230724	192500	14243542500	273000	273000	273000	273000	0
23	20230724	192400	14243542500	273000	273000	273000	273000	0
24	20230724	192300	14243542500	273000	273000	273000	273000	0
25	20230724	192200	14243542500	273000	273000	273000	273000	0
26	20230724	192100	14243542500	273000	273000	273000	273000	0
27	20230724	192000	14243542500	273000	273000	273000	273000	0
28	20230724	191900	14243542500	273000	273000	273000	273000	0
29	20230724	191800	14243542500	273000	273000	273000	273000	0
30	20230724	191700	14243542500	273000	273000	273000	273000	0
31	20230724	191600	14243542500	273000	273000	273000	273000	0
32	20230724	191500	14243542500	273000	273000	273000	273000	1408
33	20230724	191400	14243542500	273000	273000	273000	273000	0
34	20230724	191300	14243542500	273000	273000	273000	273000	0
35	20230724	191200	14243542500	273000	273000	273000	273000	0
36	20230724	191100	14243542500	273000	273000	273000	273000	0
37	20230724	191000	14243542500	273000	273000	273000	273000	0
38	20230724	190900	14243542500	273000	273000	273000	273000	0
39	20230724	190800	14243542500	273000	273000	273000	273000	0
40	20230724	190700	14243542500	273000	273000	273000	273000	0
41	20230724	190600	14243542500	273000	273000	273000	273000	0
42	20230724	190500	14243542500	273000	273000	273000	273000	0
43	20230724	190400	14243542500	273000	273000	273000	273000	0
44	20230724	190300	14243542500	273000	273000	273000	273000	0
45	20230724	190200	14243542500	273000	273000	273000	273000	0
46	20230724	190100	14243542500	273000	273000	273000	273000	0
47	20230724	190000	14243542500	273000	273000	273000	273000	0
48	20230724	185900	14243542500	273000	273000	273000	273000	0
49	20230724	185800	14243542500	273000	273000	273000	273000	0
50	20230724	185700	14243542500	273000	273000	273000	273000	0
51	20230724	185600	14243542500	273000	273000	273000	273000	0
52	20230724	185500	14243542500	273000	273000	273000	273000	0
53	20230724	185400	14243542500	273000	273000	273000	273000	0
54	20230724	185300	14243542500	273000	273000	273000	273000	0
55	20230724	185200	14243542500	273000	273000	273000	273000	0
56	20230724	185100	14243542500	273000	273000	273000	273000	0
57	20230724	185000	14243542500	273000	273000	273000	273000	0
58	20230724	184900	14243542500	273000	273000	273000	273000	0
59	20230724	184800	14243542500	273000	273000	273000	273000	0
60	20230724	184700	14243542500	273000	273000	273000	273000	0
61	20230724	184600	14243542500	273000	273000	273000	273000	0
62	20230724	184500	14243542500	273000	273000	273000	273000	1408
63	20230724	184400	14243542500	273000	273000	273000	273000	0
64	20230724	184300	14243542500	273000	273000	273000	273000	0
65	20230724	184200	14243542500	273000	273000	273000	273000	0
66	20230724	184100	14243542500	273000	273000	273000	273000	0
67	20230724	184000	14243542500	273000	273000	273000	273000	0
68	20230724	183900	14243542500	273000	273000	273000	273000	0
69	20230724	183800	14243542500	273000	273000	273000	273000	0
70	20230724	183700	14243542500	273000	273000	273000	273000	0
71	20230724	183600	14243542500	273000	273000	273000	273000	0
72	20230724	183500	14243542500	273000	273000	273000	273000	0
73	20230724	183400	14243542500	273000	273000	273000	273000	0
74	20230724	183300	14243542500	273000	273000	273000	273000	0
75	20230724	183200	14243542500	273000	273000	273000	273000	0
76	20230724	183100	14243542500	273000	273000	273000	273000	0
77	20230724	183000	14243542500	273000	273000	273000	273000	0
78	20230724	182900	14243542500	273000	273000	273000	273000	0
79	20230724	182800	14243542500	273000	273000	273000	273000	0
80	20230724	182700	14243542500	273000	273000	273000	273000	0
81	20230724	182600	14243542500	273000	273000	273000	273000	0
82	20230724	182500	14243542500	273000	273000	273000	273000	0
83	20230724	182400	14243542500	273000	273000	273000	273000	0
84	20230724	182300	14243542500	273000	273000	273000	273000	0
85	20230724	182200	14243542500	273000	273000	273000	273000	0
86	20230724	182100	14243542500	273000	273000	273000	273000	0
87	20230724	182000	14243542500	273000	273000	273000	273000	0
88	20230724	181900	14243542500	273000	273000	273000	273000	0
89	20230724	181800	14243542500	273000	273000	273000	273000	0
90	20230724	181700	14243542500	273000	273000	273000	273000	0
91	20230724	181600	14243542500	273000	273000	273000	273000	0
92	20230724	181500	14243542500	273000	273000	273000	273000	1408
93	20230724	181400	14243542500	273000	273000	273000	273000	0
94	20230724	181300	14243542500	273000	273000	273000	273000	0
95	20230724	181200	14243542500	273000	273000	273000	273000	0
96	20230724	181100	14243542500	273000	273000	273000	273000	0
97	20230724	181000	14243542500	273000	273000	273000	273000	0
98	20230724	180900	14243542500	273000	273000	273000	273000	0
99	20230724	180800	14243542500	273000	273000	273000	273000	0
100	20230724	180700	14243542500	273000	273000	273000	273000	0
101	20230724	180600	14243542500	273000	273000	273000	273000	0
102	20230724	180500	14243542500	273000	273000	273000	273000	0
103	20230724	180400	14243542500	273000	273000	273000	273000	0
104	20230724	180300	14243542500	273000	273000	273000	273000	0
105	20230724	180200	14243542500	273000	273000	273000	273000	0
106	20230724	180100	14243542500	273000	273000	273000	273000	0
107	20230724	180000	14243542500	273000	273000	273000	273000	0
108	20230724	175900	14243542500	273000	273000	273000	273000	0
109	20230724	175800	14243542500	273000	273000	273000	273000	0
110	20230724	175700	14243542500	273000	273000	273000	273000	0
111	20230724	175600	14243542500	273000	273000	273000	273000	0
112	20230724	175500	14243542500	273000	273000	273000	273000	0
113	20230724	175400	14243542500	273000	273000	273000	273000	0
114	20230724	175300	14243542500	273000	273000	273000	273000	0
115	20230724	175200	14243542500	273000	273000	273000	273000	0
116	20230724	175100	14243542500	273000	273000	273000	273000	0
117	20230724	175000	14243542500	273000	273000	273000	273000	0
118	20230724	174900	14243542500	273000	273000	273000	273000	0
119	20230724	174800	14243542500	273000	273000	273000	273000	0
120	20230724	174700	14243542500	273000	273000	273000	273000	0
121	20230724	174600	14243542500	273000	273000	273000	273000	0
122	20230724	174500	14243542500	273000	273000	273000	273000	1408
123	20230724	174400	14243542500	273000	273000	273000	273000	0
124	20230724	174300	14243542500	273000	273000	273000	273000	0
125	20230724	174200	14243542500	273000	273000	273000	273000	0
126	20230724	174100	14243542500	273000	273000	273000	273000	0
127	20230724	174000	14243542500	273000	273000	273000	273000	0
128	20230724	173900	14243542500	273000	273000	273000	273000	0
129	20230724	173800	14243542500	273000	273000	273000	273000	0
130	20230724	173700	14243542500	273000	273000	273000	273000	0
131	20230724	173600	14243542500	273000	273000	273000	273000	0
132	20230724	173500	14243542500	273000	273000	273000	273000	0
133	20230724	173400	14243542500	273000	273000	273000	273000	0
134	20230724	173300	14243542500	273000	273000	273000	273000	0
135	20230724	173200	14243542500	273000	273000	273000	273000	0
136	20230724	173100	14243542500	273000	273000	273000	273000	0
137	20230724	173000	14243542500	273000	273000	273000	273000	0
138	20230724	172900	14243542500	273000	273000	273000	273000	0
139	20230724	172800	14243542500	273000	273000	273000	273000	0
140	20230724	172700	14243542500	273000	273000	273000	273000	0
141	20230724	172600	14243542500	273000	273000	273000	273000	0
142	20230724	172500	14243542500	273000	273000	273000	273000	0
143	20230724	172400	14243542500	273000	273000	273000	273000	0
144	20230724	172300	14243542500	273000	273000	273000	273000	0
145	20230724	172200	14243542500	273000	273000	273000	273000	0
146	20230724	172100	14243542500	273000	273000	273000	273000	0
147	20230724	172000	14243542500	273000	273000	273000	273000	0
148	20230724	171900	14243542500	273000	273000	273000	273000	0
149	20230724	171800	14243542500	273000	273000	273000	273000	0
150	20230724	171700	14243542500	273000	273000	273000	273000	0
151	20230724	171600	14243542500	273000	273000	273000	273000	0
152	20230724	171500	14243542500	273000	273000	273000	273000	1408
153	20230724	171400	14243542500	273000	273000	273000	273000	0
154	20230724	171300	14243542500	273000	273000	273000	273000	0
155	20230724	171200	14243542500	273000	273000	273000	273000	0
156	20230724	171100	14243542500	273000	273000	273000	273000	0
157	20230724	171000	14243542500	273000	273000	273000	273000	0
158	20230724	170900	14243542500	273000	273000	273000	273000	0
159	20230724	170800	14243542500	273000	273000	273000	273000	0
160	20230724	170700	14243542500	273000	273000	273000	273000	0
161	20230724	170600	14243542500	273000	273000	273000	273000	0
162	20230724	170500	14243542500	273000	273000	273000	273000	0
163	20230724	170400	14243542500	273000	273000	273000	273000	0
164	20230724	170300	14243542500	273000	273000	273000	273000	0
165	20230724	170200	14243542500	273000	273000	273000	273000	0
166	20230724	170100	14243542500	273000	273000	273000	273000	0
167	20230724	170000	14243542500	273000	273000	273000	273000	0
168	20230724	165900	14243542500	273000	273000	273000	273000	0
169	20230724	165800	14243542500	273000	273000	273000	273000	0
170	20230724	165700	14243542500	273000	273000	273000	273000	0
171	20230724	165600	14243542500	273000	273000	273000	273000	0
172	20230724	165500	14243542500	273000	273000	273000	273000	0
173	20230724	165400	14243542500	273000	273000	273000	273000	0
174	20230724	165300	14243542500	273000	273000	273000	273000	0
175	20230724	165200	14243542500	273000	273000	273000	273000	0
176	20230724	165100	14243542500	273000	273000	273000	273000	0
177	20230724	165000	14243542500	273000	273000	273000	273000	0
178	20230724	164900	14243542500	273000	273000	273000	273000	0
179	20230724	164800	14243542500	273000	273000	273000	273000	0
180	20230724	164700	14243542500	273000	273000	273000	273000	0
181	20230724	164600	14243542500	273000	273000	273000	273000	0
182	20230724	164500	14243542500	273000	273000	273000	273000	1408
183	20230724	164400	14243542500	273000	273000	273000	273000	0
184	20230724	164300	14243542500	273000	273000	273000	273000	0
185	20230724	164200	14243542500	273000	273000	273000	273000	0
186	20230724	164100	14243542500	273000	273000	273000	273000	0
187	20230724	164000	14243542500	273000	273000	273000	273000	0
188	20230724	163900	14243542500	273000	273000	273000	273000	0
189	20230724	163800	14243542500	273000	273000	273000	273000	0
190	20230724	163700	14243542500	273000	273000	273000	273000	0
191	20230724	163600	14243542500	273000	273000	273000	273000	0
192	20230724	163500	14243542500	273000	273000	273000	273000	0
193	20230724	163400	14243542500	273000	273000	273000	273000	0
194	20230724	163300	14243542500	273000	273000	273000	273000	0
195	20230724	163200	14243542500	273000	273000	273000	273000	0
196	20230724	163100	14243542500	273000	273000	273000	273000	0
197	20230724	163000	14243542500	273000	273000	273000	273000	0
198	20230724	162900	14243542500	273000	273000	273000	273000	0
199	20230724	162800	14243542500	273000	273000	273000	273000	0
200	20230724	162700	14243542500	273000	273000	273000	273000	0
201	20230724	162600	14243542500	273000	273000	273000	273000	0
202	20230724	162500	14243542500	273000	273000	273000	273000	0
203	20230724	162400	14243542500	273000	273000	273000	273000	0
204	20230724	162300	14243542500	273000	273000	273000	273000	0
205	20230724	162200	14243542500	273000	273000	273000	273000	0
206	20230724	162100	14243542500	273000	273000	273000	273000	0
207	20230724	162000	14243542500	273000	273000	273000	273000	0
208	20230724	161900	14243542500	273000	273000	273000	273000	0
209	20230724	161800	14243542500	273000	273000	273000	273000	0
210	20230724	161700	14243542500	273000	273000	273000	273000	0
211	20230724	161600	14243542500	273000	273000	273000	273000	0
212	20230724	161500	14243542500	273000	273000	273000	273000	1408
213	20230724	161400	14243542500	273000	273000	273000	273000	0
214	20230724	161300	14243542500	273000	273000	273000	273000	0
215	20230724	161200	14243542500	273000	273000	273000	273000	0
216	20230724	161100	14243542500	273000	273000	273000	273000	0
217	20230724	161000	14243542500	273000	273000	273000	273000	0
218	20230724	160900	14243542500	273000	273000	273000	273000	0
219	20230724	160800	14243542500	273000	273000	273000	273000	0
220	20230724	160700	14243542500	273000	273000	273000	273000	0
221	20230724	160600	14243542500	273000	273000	273000	273000	0
222	20230724	160500	14243542500	273000	273000	273000	273000	0
223	20230724	160400	14243542500	273000	273000	273000	273000	0
224	20230724	160300	14243542500	273000	273000	273000	273000	0
225	20230724	160200	14243542500	273000	273000	273000	273000	0
226	20230724	160100	14243542500	273000	273000	273000	273000	0
227	20230724	160000	14243542500	273000	273000	273000	273000	0
228	20230724	155900	14243542500	273000	273000	273000	273000	0
229	20230724	155800	14243542500	273000	273000	273000	273000	0
230	20230724	155700	14243542500	273000	273000	273000	273000	0
231	20230724	155600	14243542500	273000	273000	273000	273000	0
232	20230724	155500	14243542500	273000	273000	273000	273000	0
233	20230724	155400	14243542500	273000	273000	273000	273000	0
234	20230724	155300	14243542500	273000	273000	273000	273000	0
235	20230724	155200	14243542500	273000	273000	273000	273000	0
236	20230724	155100	14243542500	273000	273000	273000	273000	0
237	20230724	155000	14243542500	273000	273000	273000	273000	0
238	20230724	154900	14243542500	273000	273000	273000	273000	0
239	20230724	154800	14243542500	273000	273000	273000	273000	0
240	20230724	154700	14243542500	273000	273000	273000	273000	0
241	20230724	154600	14243542500	273000	273000	273000	273000	0
242	20230724	154500	14243542500	273000	273000	273000	273000	1408
243	20230724	154400	14243542500	273000	273000	273000	273000	0
244	20230724	154300	14243542500	273000	273000	273000	273000	0
245	20230724	154200	14243542500	273000	273000	273000	273000	0
246	20230724	154100	14243542500	273000	273000	273000	273000	0
247	20230724	154000	14243542500	273000	273000	273000	273000	0
248	20230724	153900	14243542500	273000	273000	273000	273000	0
249	20230724	153800	14243542500	273000	273000	273000	273000	0
250	20230724	153700	14243542500	273000	273000	273000	273000	0
251	20230724	153600	14243542500	273000	273000	273000	273000	0
252	20230724	153500	14243542500	273000	273000	273000	273000	0
253	20230724	153400	14243542500	273000	273000	273000	273000	0
254	20230724	153300	14243542500	273000	273000	273000	273000	0
255	20230724	153200	14243542500	273000	273000	273000	273000	0
256	20230724	153100	14243542500	273000	273000	273000	273000	0
257	20230724	153000	14243542500	273000	273000	273000	273000	1408
258	20230724	152900	13859158500	273500	273500	273500	273500	0
259	20230724	152800	13859158500	273500	273500	273500	273500	0
260	20230724	152700	13859158500	273500	273500	273500	273500	0
261	20230724	152600	13859158500	273500	273500	273500	273500	0
262	20230724	152500	13859158500	273500	273500	273500	273500	0
263	20230724	152400	13859158500	273500	273500	273500	273500	0
264	20230724	152300	13859158500	273500	273500	273500	273500	0
265	20230724	152200	13859158500	273500	273500	273500	273500	0
266	20230724	152100	13859158500	273500	273500	273500	273500	0
267	20230724	152000	13859158500	273500	273500	273500	273500	0
268	20230724	151900	13859158500	273500	273000	273500	273000	40
269	20230724	151800	13848222500	273000	273000	273500	273000	147
270	20230724	151700	13808082500	273000	273000	273000	272500	42
271	20230724	151600	13796622500	272500	273000	273000	272500	68
272	20230724	151500	13778087000	273000	273000	273000	272500	55
273	20230724	151400	13763087500	272500	273000	273500	272500	425
274	20230724	151300	13647074500	273500	273500	273500	273000	69
275	20230724	151200	13628233000	273000	273500	273500	273000	36
276	20230724	151100	13618403000	273000	273500	273500	273000	31
277	20230724	151000	13609936500	273000	273500	273500	273000	44
278	20230724	150900	13597922500	273000	273000	273500	273000	195
279	20230724	150800	13544684000	273000	273000	273000	272500	48
280	20230724	150700	13531595500	273000	273000	273000	272500	37
281	20230724	150600	13521506000	272500	272500	273000	272500	92
282	20230724	150500	13496432500	272500	272500	273000	272500	38
283	20230724	150400	13486073000	272500	273000	273000	272500	38
284	20230724	150300	13475714500	272500	272500	273000	272500	30
285	20230724	150200	13467536000	272500	272500	273000	272500	38
286	20230724	150100	13457179000	273000	273000	273000	272500	33
287	20230724	150000	13448183500	273000	272500	273000	272500	50
288	20230724	145900	13434555000	272500	272500	273000	272500	39
289	20230724	145800	13423922500	272500	272500	273000	272500	65
290	20230724	145700	13406201500	273000	273000	273000	272500	55
291	20230724	145600	13391204500	272500	273000	273000	272500	55
292	20230724	145500	13376215500	273000	273000	273500	273000	67
293	20230724	145400	13357920500	273000	272500	273500	272500	119
294	20230724	145300	13325432500	272500	272500	273000	272500	50
295	20230724	145200	13311807000	272500	272500	273000	272500	57
296	20230724	145100	13296273000	272500	272500	273000	272500	51
297	20230724	145000	13282369500	272500	273500	273500	272500	69
298	20230724	144900	13263541000	273000	272500	273000	272500	56
299	20230724	144800	13248271000	273500	273000	273500	272500	74
300	20230724	144700	13228086000	273000	273000	273500	272500	47
301	20230724	144600	13215264000	272500	273500	273500	272500	59
302	20230724	144500	13199175000	272500	273000	273500	272500	90
303	20230724	144400	13174635000	272500	273000	273500	272500	55
304	20230724	144300	13159631000	273000	272500	273500	272500	46
305	20230724	144200	13147081000	272500	273000	273500	272500	58
306	20230724	144100	13131270000	273500	273000	274000	273000	120
307	20230724	144000	13098449000	273500	272500	273500	272500	112
308	20230724	143900	13067893000	272500	272500	273500	272500	33
309	20230724	143800	13058898500	274000	273000	274000	272500	69
310	20230724	143700	13040039500	272500	273500	274000	272500	42
311	20230724	143600	13028579500	273500	273000	273500	272500	146
312	20230724	143500	12988676000	273000	273000	273500	273000	56
313	20230724	143400	12973386500	273000	273000	273500	272500	56
314	20230724	143300	12958100500	273000	273000	273500	272500	139
315	20230724	143200	12920159500	273000	273500	273500	273000	86
316	20230724	143100	12896657000	273500	273500	273500	273000	69
317	20230724	143000	12877812000	273000	273500	273500	273000	105
318	20230724	142900	12849143500	273500	273500	273500	273000	187
319	20230724	142800	12798034000	273500	274000	274000	273500	43
320	20230724	142700	12786273000	274000	274000	274000	273500	63
321	20230724	142600	12769038000	273500	274000	274000	273500	44
322	20230724	142500	12757001000	273500	273500	274000	273500	55
323	20230724	142400	12741955500	274000	273500	274000	273500	44
324	20230724	142300	12729918000	274000	274000	274000	273500	62
325	20230724	142200	12712951500	273500	273500	274000	273500	50
326	20230724	142100	12699273000	273500	274000	274000	273500	56
327	20230724	142000	12683952000	274000	273500	274000	273500	46
328	20230724	141900	12671369000	273500	273500	274000	273500	34
329	20230724	141800	12662066000	274000	273500	274000	273500	16
330	20230724	141700	12657686000	273500	274000	274000	273500	20
331	20230724	141600	12652213000	273500	273500	274000	273500	28
332	20230724	141500	12644551000	273500	274000	274000	273500	22
333	20230724	141400	12638533500	273500	274000	274000	273500	37
334	20230724	141300	12628411500	274000	273500	274000	273500	47
335	20230724	141200	12615535500	273500	274000	274000	273500	31
336	20230724	141100	12607053000	274000	274000	274000	273500	24
337	20230724	141000	12600486500	274000	273500	274000	273000	157
338	20230724	140900	12557552000	273000	273500	273500	272500	147
339	20230724	140800	12517447500	273000	274000	274000	273000	39
340	20230724	140700	12506795000	273500	273000	274000	273000	22
341	20230724	140600	12500784500	273000	273000	274000	273000	52
342	20230724	140500	12486574000	273500	273500	274000	273000	15
343	20230724	140400	12482472000	273000	273000	273500	273000	84
344	20230724	140300	12459506000	273500	273000	273500	273000	24
345	20230724	140200	12452951500	273500	273000	273500	273000	20
346	20230724	140100	12447489000	273000	273500	273500	273000	35
347	20230724	140000	12437926500	273000	273500	273500	273000	49
348	20230724	135900	12424534500	273500	273000	273500	273000	27
349	20230724	135800	12417157000	273000	273500	273500	273000	20
350	20230724	135700	12411694500	273000	273500	273500	273000	26
351	20230724	135600	12404592500	273500	273500	273500	273000	32
352	20230724	135500	12395853000	273500	273000	273500	273000	107
353	20230724	135400	12366599500	273500	273500	273500	273000	9
354	20230724	135300	12364141000	273000	273000	273500	273000	35
355	20230724	135200	12354579500	273500	273500	273500	273000	21
356	20230724	135100	12348843500	273000	273000	273500	272500	216
357	20230724	135000	12289874000	273000	273000	273000	272500	435
358	20230724	134900	12171121000	273000	273500	273500	273000	78
359	20230724	134800	12149825000	273000	273000	273500	273000	19
360	20230724	134700	12144636000	273000	273500	273500	273000	35
361	20230724	134600	12135074000	273500	273000	273500	273000	38
362	20230724	134500	12124688500	273500	273000	273500	273000	26
363	20230724	134400	12117588500	273500	273000	273500	273000	27
364	20230724	134300	12110215000	273500	273500	273500	273000	21
365	20230724	134200	12104478500	273000	273000	273500	273000	26
366	20230724	134100	12097378500	273500	273500	273500	273000	26
367	20230724	134000	12090277500	273500	273500	273500	273000	36
368	20230724	133900	12080441000	273000	272500	273000	272500	164
369	20230724	133800	12035671000	272500	273000	273000	272500	41
370	20230724	133700	12024495500	272500	273000	273000	272500	33
371	20230724	133600	12015496000	272500	272500	273000	272500	19
372	20230724	133500	12010318000	273000	272500	273000	272500	32
373	20230724	133400	12001589000	272500	273000	273000	272500	28
374	20230724	133300	11993953000	272500	273000	273000	272500	24
375	20230724	133200	11987410000	272500	272500	273000	272000	33
376	20230724	133100	11978419500	272500	272500	272500	272000	16
377	20230724	133000	11974062500	272500	272500	273000	272000	34
378	20230724	132900	11964799000	272500	273000	273000	272500	11
379	20230724	132800	11961799000	272000	272500	273000	272000	26
380	20230724	132700	11954717000	272500	272500	273000	272000	42
381	20230724	132600	11943279500	272000	272000	272500	272000	146
382	20230724	132500	11903550000	272500	272000	272500	272000	18
383	20230724	132400	11898650500	272000	272500	272500	272000	94
384	20230724	132300	11873049500	272500	272000	272500	272000	45
385	20230724	132200	11860805500	272000	272000	272500	272000	43
386	20230724	132100	11849107000	272500	272500	272500	272000	19
387	20230724	132000	11843935000	272500	272500	272500	272500	9
388	20230724	131900	11841482500	272000	272500	272500	272000	25
389	20230724	131800	11834675000	272500	272000	272500	272000	33
390	20230724	131700	11825693500	272000	273000	273000	272000	21
391	20230724	131600	11819969000	273000	272500	273000	272000	144
392	20230724	131500	11780735000	272500	272500	273000	272000	180
393	20230724	131400	11731684000	272500	272500	273000	272500	26
394	20230724	131300	11724597500	272500	272500	273000	272500	46
395	20230724	131200	11712061500	273000	273000	273000	272500	24
396	20230724	131100	11705516500	272500	273000	273000	272500	25
397	20230724	131000	11698699500	273000	272500	273000	272500	7
398	20230724	130900	11696789000	272500	273000	273000	272500	16
399	20230724	130800	11692426000	272500	272500	273000	272500	18
400	20230724	130700	11687518000	273000	273000	273000	272500	27
401	20230724	130600	11680154000	273000	273000	273000	272500	25
402	20230724	130500	11673335500	273000	273000	273000	273000	5
403	20230724	130400	11671970500	273000	273000	273000	272500	122
404	20230724	130300	11638675000	273000	273000	273000	272000	24
405	20230724	130200	11632132500	273000	272500	273000	272000	189
406	20230724	130100	11580643500	272500	272500	272500	272000	21
407	20230724	130000	11574926500	272500	272500	272500	272000	5
408	20230724	125900	11573564500	272500	272500	272500	272000	29
409	20230724	125800	11565671000	272500	272000	272500	272000	17
410	20230724	125700	11561044500	272500	272500	272500	272000	17
411	20230724	125600	11556417500	272500	272000	272500	272000	40
412	20230724	125500	11545533500	272000	272000	272500	272000	127
413	20230724	125400	11510979500	272500	272000	272500	271000	120
414	20230724	125300	11478370500	272500	272000	272500	272000	28
415	20230724	125200	11470752500	271500	271500	272500	271500	24
416	20230724	125100	11464227500	272000	272000	272500	271500	207
417	20230724	125000	11407925000	272500	272500	272500	272000	14
418	20230724	124900	11404112000	272000	272500	272500	272000	16
419	20230724	124800	11399759000	272500	272500	272500	271500	292
420	20230724	124700	11320305000	272000	272000	272500	270000	3395
421	20230724	124600	10400360000	272500	272000	272500	272000	18
422	20230724	124500	10395462000	272000	272000	272500	272000	11
423	20230724	124400	10392468000	272000	272500	272500	272000	30
424	20230724	124300	10384305500	272000	272500	272500	272000	60
425	20230724	124200	10367984000	272500	272000	272500	272000	49
426	20230724	124100	10354653500	272500	272500	272500	272000	17
427	20230724	124000	10350022500	272000	272000	272500	272000	31
428	20230724	123900	10341588500	272500	272000	272500	271500	73
429	20230724	123800	10321716500	272000	272000	272500	272000	94
430	20230724	123700	10296146000	272000	273000	273000	270500	2812
431	20230724	123600	9532509000	273000	273500	273500	273000	181
432	20230724	123500	9483086500	273000	273500	273500	273000	19
433	20230724	123400	9477895000	273000	273500	273500	273000	13
434	20230724	123300	9474344500	273000	273000	273500	273000	64
435	20230724	123200	9456861500	273000	273000	273500	273000	28
436	20230724	123100	9449216500	273500	273000	273500	273000	22
437	20230724	123000	9443207000	273000	273500	273500	273000	53
438	20230724	122900	9428734000	273500	273500	273500	273000	59
439	20230724	122800	9412607000	273500	273000	273500	273000	29
440	20230724	122700	9404682500	273000	273000	273000	272500	37
441	20230724	122600	9394595500	273000	273500	273500	272500	18
442	20230724	122500	9389686000	272500	272500	273000	272500	46
443	20230724	122400	9377138000	273000	273500	273500	272500	33
444	20230724	122300	9368132500	273500	273000	273500	273000	19
445	20230724	122200	9362944000	273000	273000	273500	273000	84
446	20230724	122100	9340007000	273500	273000	273500	273000	135
447	20230724	122000	9303150500	273000	273000	273500	273000	19
448	20230724	121900	9297961500	273500	273500	273500	273000	117
449	20230724	121800	9266018500	273000	273000	273500	273000	30
450	20230724	121700	9257826000	273000	273500	273500	273000	30
451	20230724	121600	9249628500	273500	273000	273500	272500	46
452	20230724	121500	9237068000	273000	273500	273500	273000	45
453	20230724	121400	9224782000	273000	273500	273500	272500	133
454	20230724	121300	9188478000	273500	273000	273500	273000	92
455	20230724	121200	9163359500	273500	273500	273500	273000	17
456	20230724	121100	9158715000	273500	273500	273500	273500	6
457	20230724	121000	9157074000	273000	273000	273500	273000	232
458	20230724	120900	9093732000	272500	273000	273000	272500	30
459	20230724	120800	9085550500	272500	273500	273500	272500	21
460	20230724	120700	9079825000	273000	272500	273000	272500	33
461	20230724	120600	9070822500	273000	273000	273000	272500	20
462	20230724	120500	9065363000	273000	272500	273000	272500	7
463	20230724	120400	9063454000	273500	273000	273500	272500	192
464	20230724	120300	9011029500	273000	272500	273000	272000	17
465	20230724	120200	9006401000	273000	272500	273000	272500	22
466	20230724	120100	9000402500	273000	273000	273000	272500	60
467	20230724	120000	8984047000	273000	273000	273500	273000	57
468	20230724	115900	8968483500	273500	273500	273500	273000	29
469	20230724	115800	8960561500	273000	273500	274000	273000	71
470	20230724	115700	8941149500	273000	272500	273500	272500	447
471	20230724	115600	8819126000	272500	272500	273500	270000	1619
472	20230724	115500	8378523000	272000	273000	273500	272000	501
473	20230724	115400	8242059500	273500	273000	273500	273000	23
474	20230724	115300	8235775000	273000	273500	273500	273000	17
475	20230724	115200	8231132000	273000	273000	273500	273000	59
476	20230724	115100	8215024000	273000	273000	273500	273000	20
477	20230724	115000	8209561000	273500	273500	273500	273000	30
478	20230724	114900	8201367000	273000	273000	273500	273000	269
479	20230724	114800	8127866000	272500	272500	273000	272500	101
480	20230724	114700	8100342000	273000	274000	274000	270000	2338
481	20230724	114600	7466274000	274000	274000	274000	273000	70
482	20230724	114500	7447122500	274000	274500	274500	274000	212
483	20230724	114400	7388959000	274500	274500	274500	274000	62
484	20230724	114300	7371945000	274500	274000	274500	274000	22
485	20230724	114200	7365914000	274000	274500	274500	272000	2164
486	20230724	114100	6776006000	274500	274500	274500	274000	31
487	20230724	114000	6767501500	274500	274500	274500	274000	50
488	20230724	113900	6753781500	274000	275000	275000	274000	131
489	20230724	113800	6717845500	275000	275000	275000	274500	10
490	20230724	113700	6715096000	275000	274500	275500	274500	56
491	20230724	113600	6699696000	274500	274500	275000	274500	17
492	20230724	113500	6695028000	274500	274500	275000	274500	19
493	20230724	113400	6689811000	275000	275500	275500	275000	13
494	20230724	113300	6686235500	275000	275000	275500	275000	35
495	20230724	113200	6676608500	275500	275500	275500	275000	42
496	20230724	113100	6665052000	275000	275000	275500	275000	13
497	20230724	113000	6661476500	275500	275000	275500	275000	19
498	20230724	112900	6656249000	275500	275500	275500	275000	35
499	20230724	112800	6646622000	275000	275000	275500	275000	25
500	20230724	112700	6639743500	275000	275000	275500	275000	12
501	20230724	112600	6636441500	275500	275000	275500	275000	35
502	20230724	112500	6626814500	275500	275000	275500	275000	46
503	20230724	112400	6614160000	275000	274500	275000	274500	19
504	20230724	112300	6608943000	274500	275000	275000	274500	35
505	20230724	112200	6599330000	274500	275000	275000	274500	3
506	20230724	112100	6598505500	275000	275000	275500	274500	17
507	20230724	112000	6593831000	275000	275000	275000	274500	49
508	20230724	111900	6580361000	275000	275500	275500	274500	19
509	20230724	111800	6575136500	275000	275000	275000	275000	13
510	20230724	111700	6571561500	274500	274500	275500	274500	1927
511	20230724	111600	6041639000	274500	275000	275000	274500	95
512	20230724	111500	6015526000	275000	275000	275000	274500	59
513	20230724	111400	5999325500	274500	275000	275000	274500	16
514	20230724	111300	5994931500	274500	274500	275000	274500	113
515	20230724	111200	5963912000	274500	275000	275000	274500	24
516	20230724	111100	5957319000	274500	274500	275000	274500	17
517	20230724	111000	5952652000	274500	275000	275000	274500	41
518	20230724	110900	5941396000	275000	274500	275000	274000	49
519	20230724	110800	5927950500	274500	274000	274500	274000	7
520	20230724	110700	5926029500	274000	274500	275000	274000	35
521	20230724	110600	5916424500	274500	274000	274500	274000	22
522	20230724	110500	5910392500	274000	275000	275000	274000	146
523	20230724	110400	5870346500	274500	274500	275000	274500	26
524	20230724	110300	5863207500	274500	275000	275000	274500	107
525	20230724	110200	5833834000	274500	275000	275000	274500	185
526	20230724	110100	5783041500	274500	275000	275000	274500	364
527	20230724	110000	5682951000	275000	274500	275500	274500	32
528	20230724	105900	5674150500	275500	275000	275500	274500	339
529	20230724	105800	5580837000	274500	274500	275000	274500	11
530	20230724	105700	5577815500	274500	275000	275000	274500	45
531	20230724	105600	5565457000	274500	275000	275000	274500	23
532	20230724	105500	5559139500	274500	274500	274500	274500	77
533	20230724	105400	5538003000	274500	275000	275000	274500	23
534	20230724	105300	5531686500	274500	275500	276000	274500	51
535	20230724	105200	5517655000	275000	275500	275500	274500	83
536	20230724	105100	5494811000	275500	275500	275500	274500	94
537	20230724	105000	5468939500	275500	275000	275500	273000	3002
538	20230724	104900	4647614500	275000	275000	275500	275000	25
539	20230724	104800	4640738000	275000	275500	275500	275000	6
540	20230724	104700	4639087500	275500	275500	275500	275000	45
541	20230724	104600	4626696500	275000	275500	275500	275000	20
542	20230724	104500	4621195500	275000	275000	275000	274500	81
543	20230724	104400	4598942000	275000	275000	275000	274500	81
544	20230724	104300	4576667500	275000	275000	275500	275000	42
545	20230724	104200	4565117000	275500	275000	275500	275000	25
546	20230724	104100	4558239500	275000	275000	275500	275000	15
547	20230724	104000	4554113500	275000	275000	275500	275000	123
548	20230724	103900	4520262000	275000	275000	275500	275000	19
549	20230724	103800	4515033500	275000	275000	275000	275000	7
550	20230724	103700	4513108500	275000	275000	275500	274500	27
551	20230724	103600	4505681500	275500	274500	275500	274000	134
552	20230724	103500	4468871000	274000	274500	274500	274000	59
553	20230724	103400	4452677000	274500	274500	275000	274500	29
554	20230724	103300	4444710500	274000	274500	274500	274000	102
555	20230724	103200	4416718000	274000	274000	274500	274000	24
556	20230724	103100	4410139000	274000	274500	274500	274000	39
557	20230724	103000	4399449500	274500	273500	274500	273500	81
558	20230724	102900	4377264000	274000	273500	274000	273500	36
559	20230724	102800	4367410500	273500	273000	274000	273000	115
560	20230724	102700	4335958000	273500	273500	273500	273000	30
561	20230724	102600	4327766000	273500	273500	273500	273000	349
562	20230724	102500	4232316500	273500	273500	274000	273500	29
563	20230724	102400	4224383000	274000	274000	274000	273500	5
564	20230724	102300	4223013500	273500	274000	274000	273500	163
565	20230724	102200	4178372000	274000	274000	274500	274000	16
566	20230724	102100	4173986500	274000	274000	274500	274000	81
567	20230724	102000	4151792000	274500	274000	274500	273500	74
568	20230724	101900	4131520000	274000	274500	274500	274000	88
569	20230724	101800	4107407000	274500	274500	274500	274000	29
570	20230724	101700	4099459000	274000	274000	274500	274000	69
571	20230724	101600	4080549500	274000	273500	274000	273500	61
572	20230724	101500	4063844500	274000	274000	274000	273500	29
573	20230724	101400	4055904500	274000	273500	274000	273500	122
574	20230724	101300	4022529000	273500	273000	274000	273000	159
575	20230724	101200	3979038500	273500	273000	273500	273000	87
576	20230724	101100	3955282000	273000	273500	274000	273000	623
577	20230724	101000	3784920000	274000	274000	274000	273500	130
578	20230724	100900	3749363500	273500	274000	274000	273500	12
579	20230724	100800	3746077500	274000	274000	274500	273500	570
580	20230724	100700	3589905000	274500	274500	274500	274000	50
581	20230724	100600	3576191000	274500	274500	274500	274000	211
582	20230724	100500	3518304000	274500	274000	274500	274000	35
583	20230724	100400	3508704500	274500	274500	274500	274000	25
584	20230724	100300	3501846500	274000	274500	274500	274000	52
585	20230724	100200	3487593500	274500	274000	274500	274000	18
586	20230724	100100	3482658500	274500	274500	274500	274000	45
587	20230724	100000	3470312500	274500	274500	274500	274000	37
588	20230724	095900	3460167500	274500	274500	275000	274000	24
589	20230724	095800	3453579500	274500	274500	275000	274000	76
590	20230724	095700	3432717500	274500	274500	275000	274000	422
591	20230724	095600	3316972500	274500	274500	274500	274000	505
592	20230724	095500	3178377500	274500	274000	274500	274000	156
593	20230724	095400	3135561000	274500	274500	274500	274500	33
594	20230724	095300	3126502500	274000	274500	274500	274000	63
595	20230724	095200	3109220500	274500	274500	274500	274000	362
596	20230724	095100	3009859500	274500	275000	275000	274000	502
597	20230724	095000	2872036500	275000	275000	275500	275000	27
598	20230724	094900	2864604000	275000	275500	275500	274000	718
599	20230724	094800	2667294500	275500	276000	276000	275500	13
600	20230724	094700	2663712500	276000	276000	276000	275500	115
601	20230724	094600	2632000000	276000	275500	276000	275500	26
602	20230724	094500	2624830500	275500	276000	276000	275500	44
603	20230724	094400	2612694000	276000	276000	276000	276000	72
604	20230724	094300	2592822000	276000	276000	276000	276000	43
605	20230724	094200	2580954000	275500	275500	276000	275000	85
606	20230724	094100	2557525000	275000	276000	276500	275000	308
607	20230724	094000	2472533000	276000	275500	276000	275500	233
608	20230724	093900	2408260500	275500	276000	276000	274000	1929
609	20230724	093800	1877180000	276000	276500	276500	276000	49
610	20230724	093700	1863653000	276000	276000	276000	276000	21
611	20230724	093600	1857857000	276500	276000	276500	276000	21
612	20230724	093500	1852056500	276000	276000	276000	276000	7
613	20230724	093400	1850124500	276000	277000	277000	276000	360
614	20230724	093300	1750607000	277000	277000	277000	277000	65
615	20230724	093200	1732602000	277500	277000	277500	277000	14
616	20230724	093100	1728723000	277000	277000	277000	277000	19
617	20230724	093000	1723460000	277000	277000	277000	276500	94
618	20230724	092900	1697425000	277000	277500	277500	277000	158
619	20230724	092800	1653658500	277500	277500	277500	277000	11
620	20230724	092700	1650606500	277500	277000	277500	277000	10
621	20230724	092600	1647832000	277000	277500	277500	277000	38
622	20230724	092500	1637299500	277500	277500	278000	277500	41
623	20230724	092400	1625914500	277500	277500	277500	277500	6
624	20230724	092300	1624249500	277500	277000	278000	277000	385
625	20230724	092200	1517322000	277000	277000	277000	276500	115
626	20230724	092100	1485476000	277000	276500	277500	276500	150
627	20230724	092000	1443925000	276500	275500	276500	275500	214
628	20230724	091900	1384803000	275500	275500	275500	275000	312
629	20230724	091800	1298957000	275500	275500	275500	275000	383
630	20230724	091700	1193581500	275500	275000	275500	275000	202
631	20230724	091600	1137965500	275000	275500	275500	275000	127
632	20230724	091500	1103011500	275500	276500	276500	275500	861
633	20230724	091400	865495000	276500	276500	277000	276500	148
634	20230724	091300	824571000	276500	276500	276500	276500	335
635	20230724	091200	731943500	276000	276000	276500	276000	58
636	20230724	091100	715935000	276000	277000	277000	276000	235
637	20230724	091000	650972000	277000	277000	277000	276500	36
638	20230724	090900	641001500	277000	277500	277500	277000	304
639	20230724	090800	556708500	277500	278000	278000	277500	186
640	20230724	090700	505058000	278000	278000	278000	277500	158
641	20230724	090600	461150000	278000	278500	278500	278000	201
642	20230724	090500	405269000	278500	279000	279500	278500	305
643	20230724	090400	320189500	279500	279500	279500	279500	307
644	20230724	090300	234383000	279500	280000	280000	279500	257
645	20230724	090200	162516500	280500	280000	280500	280000	253
646	20230724	090100	91640000	280000	281000	281000	280000	87
647	20230724	090000	67242000	281000	281500	282000	281000	239