KissMeData/145020/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	203300	9377363500	218000	218000	218000	218000	1952
3	20240716	203200	9377363500	218000	218000	218000	218000	0
4	20240716	203100	9377363500	218000	218000	218000	218000	0
5	20240716	203000	9377363500	218000	218000	218000	218000	0
6	20240716	202900	9377363500	218000	218000	218000	218000	0
7	20240716	202800	9377363500	218000	218000	218000	218000	0
8	20240716	202700	9377363500	218000	218000	218000	218000	0
9	20240716	202600	9377363500	218000	218000	218000	218000	0
10	20240716	202500	9377363500	218000	218000	218000	218000	0
11	20240716	202400	9377363500	218000	218000	218000	218000	0
12	20240716	202300	9377363500	218000	218000	218000	218000	0
13	20240716	202200	9377363500	218000	218000	218000	218000	0
14	20240716	202100	9377363500	218000	218000	218000	218000	0
15	20240716	202000	9377363500	218000	218000	218000	218000	0
16	20240716	201900	9377363500	218000	218000	218000	218000	0
17	20240716	201800	9377363500	218000	218000	218000	218000	0
18	20240716	201700	9377363500	218000	218000	218000	218000	0
19	20240716	201600	9377363500	218000	218000	218000	218000	0
20	20240716	201500	9377363500	218000	218000	218000	218000	0
21	20240716	201400	9377363500	218000	218000	218000	218000	0
22	20240716	201300	9377363500	218000	218000	218000	218000	0
23	20240716	201200	9377363500	218000	218000	218000	218000	0
24	20240716	201100	9377363500	218000	218000	218000	218000	0
25	20240716	201000	9377363500	218000	218000	218000	218000	0
26	20240716	200900	9377363500	218000	218000	218000	218000	0
27	20240716	200800	9377363500	218000	218000	218000	218000	0
28	20240716	200700	9377363500	218000	218000	218000	218000	0
29	20240716	200600	9377363500	218000	218000	218000	218000	0
30	20240716	200500	9377363500	218000	218000	218000	218000	0
31	20240716	200400	9377363500	218000	218000	218000	218000	0
32	20240716	200300	9377363500	218000	218000	218000	218000	1952
33	20240716	200200	9377363500	218000	218000	218000	218000	0
34	20240716	200100	9377363500	218000	218000	218000	218000	0
35	20240716	200000	9377363500	218000	218000	218000	218000	0
36	20240716	195900	9377363500	218000	218000	218000	218000	0
37	20240716	195800	9377363500	218000	218000	218000	218000	0
38	20240716	195700	9377363500	218000	218000	218000	218000	0
39	20240716	195600	9377363500	218000	218000	218000	218000	0
40	20240716	195500	9377363500	218000	218000	218000	218000	0
41	20240716	195400	9377363500	218000	218000	218000	218000	0
42	20240716	195300	9377363500	218000	218000	218000	218000	0
43	20240716	195200	9377363500	218000	218000	218000	218000	0
44	20240716	195100	9377363500	218000	218000	218000	218000	0
45	20240716	195000	9377363500	218000	218000	218000	218000	0
46	20240716	194900	9377363500	218000	218000	218000	218000	0
47	20240716	194800	9377363500	218000	218000	218000	218000	0
48	20240716	194700	9377363500	218000	218000	218000	218000	0
49	20240716	194600	9377363500	218000	218000	218000	218000	0
50	20240716	194500	9377363500	218000	218000	218000	218000	0
51	20240716	194400	9377363500	218000	218000	218000	218000	0
52	20240716	194300	9377363500	218000	218000	218000	218000	0
53	20240716	194200	9377363500	218000	218000	218000	218000	0
54	20240716	194100	9377363500	218000	218000	218000	218000	0
55	20240716	194000	9377363500	218000	218000	218000	218000	0
56	20240716	193900	9377363500	218000	218000	218000	218000	0
57	20240716	193800	9377363500	218000	218000	218000	218000	0
58	20240716	193700	9377363500	218000	218000	218000	218000	0
59	20240716	193600	9377363500	218000	218000	218000	218000	0
60	20240716	193500	9377363500	218000	218000	218000	218000	0
61	20240716	193400	9377363500	218000	218000	218000	218000	0
62	20240716	193300	9377363500	218000	218000	218000	218000	1952
63	20240716	193200	9377363500	218000	218000	218000	218000	0
64	20240716	193100	9377363500	218000	218000	218000	218000	0
65	20240716	193000	9377363500	218000	218000	218000	218000	0
66	20240716	192900	9377363500	218000	218000	218000	218000	0
67	20240716	192800	9377363500	218000	218000	218000	218000	0
68	20240716	192700	9377363500	218000	218000	218000	218000	0
69	20240716	192600	9377363500	218000	218000	218000	218000	0
70	20240716	192500	9377363500	218000	218000	218000	218000	0
71	20240716	192400	9377363500	218000	218000	218000	218000	0
72	20240716	192300	9377363500	218000	218000	218000	218000	0
73	20240716	192200	9377363500	218000	218000	218000	218000	0
74	20240716	192100	9377363500	218000	218000	218000	218000	0
75	20240716	192000	9377363500	218000	218000	218000	218000	0
76	20240716	191900	9377363500	218000	218000	218000	218000	0
77	20240716	191800	9377363500	218000	218000	218000	218000	0
78	20240716	191700	9377363500	218000	218000	218000	218000	0
79	20240716	191600	9377363500	218000	218000	218000	218000	0
80	20240716	191500	9377363500	218000	218000	218000	218000	0
81	20240716	191400	9377363500	218000	218000	218000	218000	0
82	20240716	191300	9377363500	218000	218000	218000	218000	0
83	20240716	191200	9377363500	218000	218000	218000	218000	0
84	20240716	191100	9377363500	218000	218000	218000	218000	0
85	20240716	191000	9377363500	218000	218000	218000	218000	0
86	20240716	190900	9377363500	218000	218000	218000	218000	0
87	20240716	190800	9377363500	218000	218000	218000	218000	0
88	20240716	190700	9377363500	218000	218000	218000	218000	0
89	20240716	190600	9377363500	218000	218000	218000	218000	0
90	20240716	190500	9377363500	218000	218000	218000	218000	0
91	20240716	190400	9377363500	218000	218000	218000	218000	0
92	20240716	190300	9377363500	218000	218000	218000	218000	1952
93	20240716	190200	9377363500	218000	218000	218000	218000	0
94	20240716	190100	9377363500	218000	218000	218000	218000	0
95	20240716	190000	9377363500	218000	218000	218000	218000	0
96	20240716	185900	9377363500	218000	218000	218000	218000	0
97	20240716	185800	9377363500	218000	218000	218000	218000	0
98	20240716	185700	9377363500	218000	218000	218000	218000	0
99	20240716	185600	9377363500	218000	218000	218000	218000	0
100	20240716	185500	9377363500	218000	218000	218000	218000	0
101	20240716	185400	9377363500	218000	218000	218000	218000	0
102	20240716	185300	9377363500	218000	218000	218000	218000	0
103	20240716	185200	9377363500	218000	218000	218000	218000	0
104	20240716	185100	9377363500	218000	218000	218000	218000	0
105	20240716	185000	9377363500	218000	218000	218000	218000	0
106	20240716	184900	9377363500	218000	218000	218000	218000	0
107	20240716	184800	9377363500	218000	218000	218000	218000	0
108	20240716	184700	9377363500	218000	218000	218000	218000	0
109	20240716	184600	9377363500	218000	218000	218000	218000	0
110	20240716	184500	9377363500	218000	218000	218000	218000	0
111	20240716	184400	9377363500	218000	218000	218000	218000	0
112	20240716	184300	9377363500	218000	218000	218000	218000	0
113	20240716	184200	9377363500	218000	218000	218000	218000	0
114	20240716	184100	9377363500	218000	218000	218000	218000	0
115	20240716	184000	9377363500	218000	218000	218000	218000	0
116	20240716	183900	9377363500	218000	218000	218000	218000	0
117	20240716	183800	9377363500	218000	218000	218000	218000	0
118	20240716	183700	9377363500	218000	218000	218000	218000	0
119	20240716	183600	9377363500	218000	218000	218000	218000	0
120	20240716	183500	9377363500	218000	218000	218000	218000	0
121	20240716	183400	9377363500	218000	218000	218000	218000	0
122	20240716	183300	9377363500	218000	218000	218000	218000	1952
123	20240716	183200	9377363500	218000	218000	218000	218000	0
124	20240716	183100	9377363500	218000	218000	218000	218000	0
125	20240716	183000	9377363500	218000	218000	218000	218000	0
126	20240716	182900	9377363500	218000	218000	218000	218000	0
127	20240716	182800	9377363500	218000	218000	218000	218000	0
128	20240716	182700	9377363500	218000	218000	218000	218000	0
129	20240716	182600	9377363500	218000	218000	218000	218000	0
130	20240716	182500	9377363500	218000	218000	218000	218000	0
131	20240716	182400	9377363500	218000	218000	218000	218000	0
132	20240716	182300	9377363500	218000	218000	218000	218000	0
133	20240716	182200	9377363500	218000	218000	218000	218000	0
134	20240716	182100	9377363500	218000	218000	218000	218000	0
135	20240716	182000	9377363500	218000	218000	218000	218000	0
136	20240716	181900	9377363500	218000	218000	218000	218000	0
137	20240716	181800	9377363500	218000	218000	218000	218000	0
138	20240716	181700	9377363500	218000	218000	218000	218000	0
139	20240716	181600	9377363500	218000	218000	218000	218000	0
140	20240716	181500	9377363500	218000	218000	218000	218000	0
141	20240716	181400	9377363500	218000	218000	218000	218000	0
142	20240716	181300	9377363500	218000	218000	218000	218000	0
143	20240716	181200	9377363500	218000	218000	218000	218000	0
144	20240716	181100	9377363500	218000	218000	218000	218000	0
145	20240716	181000	9377363500	218000	218000	218000	218000	0
146	20240716	180900	9377363500	218000	218000	218000	218000	0
147	20240716	180800	9377363500	218000	218000	218000	218000	0
148	20240716	180700	9377363500	218000	218000	218000	218000	0
149	20240716	180600	9377363500	218000	218000	218000	218000	0
150	20240716	180500	9377363500	218000	218000	218000	218000	0
151	20240716	180400	9377363500	218000	218000	218000	218000	0
152	20240716	180300	9377363500	218000	218000	218000	218000	1952
153	20240716	180200	9377363500	218000	218000	218000	218000	0
154	20240716	180100	9377363500	218000	218000	218000	218000	0
155	20240716	180000	9377363500	218000	218000	218000	218000	0
156	20240716	175900	9377363500	218000	218000	218000	218000	0
157	20240716	175800	9377363500	218000	218000	218000	218000	0
158	20240716	175700	9377363500	218000	218000	218000	218000	0
159	20240716	175600	9377363500	218000	218000	218000	218000	0
160	20240716	175500	9377363500	218000	218000	218000	218000	0
161	20240716	175400	9377363500	218000	218000	218000	218000	0
162	20240716	175300	9377363500	218000	218000	218000	218000	0
163	20240716	175200	9377363500	218000	218000	218000	218000	0
164	20240716	175100	9377363500	218000	218000	218000	218000	0
165	20240716	175000	9377363500	218000	218000	218000	218000	0
166	20240716	174900	9377363500	218000	218000	218000	218000	0
167	20240716	174800	9377363500	218000	218000	218000	218000	0
168	20240716	174700	9377363500	218000	218000	218000	218000	0
169	20240716	174600	9377363500	218000	218000	218000	218000	0
170	20240716	174500	9377363500	218000	218000	218000	218000	0
171	20240716	174400	9377363500	218000	218000	218000	218000	0
172	20240716	174300	9377363500	218000	218000	218000	218000	0
173	20240716	174200	9377363500	218000	218000	218000	218000	0
174	20240716	174100	9377363500	218000	218000	218000	218000	0
175	20240716	174000	9377363500	218000	218000	218000	218000	0
176	20240716	173900	9377363500	218000	218000	218000	218000	0
177	20240716	173800	9377363500	218000	218000	218000	218000	0
178	20240716	173700	9377363500	218000	218000	218000	218000	0
179	20240716	173600	9377363500	218000	218000	218000	218000	0
180	20240716	173500	9377363500	218000	218000	218000	218000	0
181	20240716	173400	9377363500	218000	218000	218000	218000	0
182	20240716	173300	9377363500	218000	218000	218000	218000	1952
183	20240716	173200	9377363500	218000	218000	218000	218000	0
184	20240716	173100	9377363500	218000	218000	218000	218000	0
185	20240716	173000	9377363500	218000	218000	218000	218000	0
186	20240716	172900	9377363500	218000	218000	218000	218000	0
187	20240716	172800	9377363500	218000	218000	218000	218000	0
188	20240716	172700	9377363500	218000	218000	218000	218000	0
189	20240716	172600	9377363500	218000	218000	218000	218000	0
190	20240716	172500	9377363500	218000	218000	218000	218000	0
191	20240716	172400	9377363500	218000	218000	218000	218000	0
192	20240716	172300	9377363500	218000	218000	218000	218000	0
193	20240716	172200	9377363500	218000	218000	218000	218000	0
194	20240716	172100	9377363500	218000	218000	218000	218000	0
195	20240716	172000	9377363500	218000	218000	218000	218000	0
196	20240716	171900	9377363500	218000	218000	218000	218000	0
197	20240716	171800	9377363500	218000	218000	218000	218000	0
198	20240716	171700	9377363500	218000	218000	218000	218000	0
199	20240716	171600	9377363500	218000	218000	218000	218000	0
200	20240716	171500	9377363500	218000	218000	218000	218000	0
201	20240716	171400	9377363500	218000	218000	218000	218000	0
202	20240716	171300	9377363500	218000	218000	218000	218000	0
203	20240716	171200	9377363500	218000	218000	218000	218000	0
204	20240716	171100	9377363500	218000	218000	218000	218000	0
205	20240716	171000	9377363500	218000	218000	218000	218000	0
206	20240716	170900	9377363500	218000	218000	218000	218000	0
207	20240716	170800	9377363500	218000	218000	218000	218000	0
208	20240716	170700	9377363500	218000	218000	218000	218000	0
209	20240716	170600	9377363500	218000	218000	218000	218000	0
210	20240716	170500	9377363500	218000	218000	218000	218000	0
211	20240716	170400	9377363500	218000	218000	218000	218000	0
212	20240716	170300	9377363500	218000	218000	218000	218000	1952
213	20240716	170200	9377363500	218000	218000	218000	218000	0
214	20240716	170100	9377363500	218000	218000	218000	218000	0
215	20240716	170000	9377363500	218000	218000	218000	218000	0
216	20240716	165900	9377363500	218000	218000	218000	218000	0
217	20240716	165800	9377363500	218000	218000	218000	218000	0
218	20240716	165700	9377363500	218000	218000	218000	218000	0
219	20240716	165600	9377363500	218000	218000	218000	218000	0
220	20240716	165500	9377363500	218000	218000	218000	218000	0
221	20240716	165400	9377363500	218000	218000	218000	218000	0
222	20240716	165300	9377363500	218000	218000	218000	218000	0
223	20240716	165200	9377363500	218000	218000	218000	218000	0
224	20240716	165100	9377363500	218000	218000	218000	218000	0
225	20240716	165000	9377363500	218000	218000	218000	218000	0
226	20240716	164900	9377363500	218000	218000	218000	218000	0
227	20240716	164800	9377363500	218000	218000	218000	218000	0
228	20240716	164700	9377363500	218000	218000	218000	218000	0
229	20240716	164600	9377363500	218000	218000	218000	218000	0
230	20240716	164500	9377363500	218000	218000	218000	218000	0
231	20240716	164400	9377363500	218000	218000	218000	218000	0
232	20240716	164300	9377363500	218000	218000	218000	218000	0
233	20240716	164200	9377363500	218000	218000	218000	218000	0
234	20240716	164100	9377363500	218000	218000	218000	218000	0
235	20240716	164000	9377363500	218000	218000	218000	218000	0
236	20240716	163900	9377363500	218000	218000	218000	218000	0
237	20240716	163800	9377363500	218000	218000	218000	218000	0
238	20240716	163700	9377363500	218000	218000	218000	218000	0
239	20240716	163600	9377363500	218000	218000	218000	218000	0
240	20240716	163500	9377363500	218000	218000	218000	218000	0
241	20240716	163400	9377363500	218000	218000	218000	218000	0
242	20240716	163300	9377363500	218000	218000	218000	218000	1952
243	20240716	163200	9377363500	218000	218000	218000	218000	0
244	20240716	163100	9377363500	218000	218000	218000	218000	0
245	20240716	163000	9377363500	218000	218000	218000	218000	0
246	20240716	162900	9377363500	218000	218000	218000	218000	0
247	20240716	162800	9377363500	218000	218000	218000	218000	0
248	20240716	162700	9377363500	218000	218000	218000	218000	0
249	20240716	162600	9377363500	218000	218000	218000	218000	0
250	20240716	162500	9377363500	218000	218000	218000	218000	0
251	20240716	162400	9377363500	218000	218000	218000	218000	0
252	20240716	162300	9377363500	218000	218000	218000	218000	0
253	20240716	162200	9377363500	218000	218000	218000	218000	0
254	20240716	162100	9377363500	218000	218000	218000	218000	0
255	20240716	162000	9377363500	218000	218000	218000	218000	0
256	20240716	161900	9377363500	218000	218000	218000	218000	0
257	20240716	161800	9377363500	218000	218000	218000	218000	0
258	20240716	161700	9377363500	218000	218000	218000	218000	0
259	20240716	161600	9377363500	218000	218000	218000	218000	0
260	20240716	161500	9377363500	218000	218000	218000	218000	0
261	20240716	161400	9377363500	218000	218000	218000	218000	0
262	20240716	161300	9377363500	218000	218000	218000	218000	0
263	20240716	161200	9377363500	218000	218000	218000	218000	0
264	20240716	161100	9377363500	218000	218000	218000	218000	0
265	20240716	161000	9377363500	218000	218000	218000	218000	0
266	20240716	160900	9377363500	218000	218000	218000	218000	0
267	20240716	160800	9377363500	218000	218000	218000	218000	0
268	20240716	160700	9377363500	218000	218000	218000	218000	0
269	20240716	160600	9377363500	218000	218000	218000	218000	0
270	20240716	160500	9377363500	218000	218000	218000	218000	0
271	20240716	160400	9377363500	218000	218000	218000	218000	0
272	20240716	160300	9377363500	218000	218000	218000	218000	1952
273	20240716	160200	9377363500	218000	218000	218000	218000	0
274	20240716	160100	9377363500	218000	218000	218000	218000	0
275	20240716	160000	9377363500	218000	218000	218000	218000	0
276	20240716	155900	9377363500	218000	218000	218000	218000	0
277	20240716	155800	9377363500	218000	218000	218000	218000	0
278	20240716	155700	9377363500	218000	218000	218000	218000	0
279	20240716	155600	9377363500	218000	218000	218000	218000	0
280	20240716	155500	9377363500	218000	218000	218000	218000	0
281	20240716	155400	9377363500	218000	218000	218000	218000	0
282	20240716	155300	9377363500	218000	218000	218000	218000	0
283	20240716	155200	9377363500	218000	218000	218000	218000	0
284	20240716	155100	9377363500	218000	218000	218000	218000	0
285	20240716	155000	9377363500	218000	218000	218000	218000	0
286	20240716	154900	9377363500	218000	218000	218000	218000	0
287	20240716	154800	9377363500	218000	218000	218000	218000	0
288	20240716	154700	9377363500	218000	218000	218000	218000	0
289	20240716	154600	9377363500	218000	218000	218000	218000	0
290	20240716	154500	9377363500	218000	218000	218000	218000	0
291	20240716	154400	9377363500	218000	218000	218000	218000	0
292	20240716	154300	9377363500	218000	218000	218000	218000	0
293	20240716	154200	9377363500	218000	218000	218000	218000	0
294	20240716	154100	9377363500	218000	218000	218000	218000	0
295	20240716	154000	9377363500	218000	218000	218000	218000	0
296	20240716	153900	9377363500	218000	218000	218000	218000	0
297	20240716	153800	9377363500	218000	218000	218000	218000	0
298	20240716	153700	9377363500	218000	218000	218000	218000	0
299	20240716	153600	9377363500	218000	218000	218000	218000	0
300	20240716	153500	9377363500	218000	218000	218000	218000	0
301	20240716	153400	9377363500	218000	218000	218000	218000	0
302	20240716	153300	9377363500	218000	218000	218000	218000	1952
303	20240716	153200	9377363500	218000	218000	218000	218000	0
304	20240716	153100	9377363500	218000	218000	218000	218000	0
305	20240716	153000	9377363500	218000	218000	218000	218000	1952
306	20240716	152900	8951827500	218000	218000	218000	218000	0
307	20240716	152800	8951827500	218000	218000	218000	218000	0
308	20240716	152700	8951827500	218000	218000	218000	218000	0
309	20240716	152600	8951827500	218000	218000	218000	218000	0
310	20240716	152500	8951827500	218000	218000	218000	218000	0
311	20240716	152400	8951827500	218000	218000	218000	218000	0
312	20240716	152300	8951827500	218000	218000	218000	218000	0
313	20240716	152200	8951827500	218000	218000	218000	218000	0
314	20240716	152100	8951827500	218000	218000	218000	218000	0
315	20240716	152000	8951827500	218000	218000	218000	218000	0
316	20240716	151900	8951827500	218000	218000	218500	218000	158
317	20240716	151800	8917334000	218000	218000	218500	218000	92
318	20240716	151700	8897267000	218000	218500	218500	218000	215
319	20240716	151600	8850372500	218000	218500	218500	218000	65
320	20240716	151500	8836188000	218500	217500	218500	217500	232
321	20240716	151400	8785625000	217500	218000	218000	217500	93
322	20240716	151300	8765381500	217500	218000	218000	217500	110
323	20240716	151200	8741443000	217500	217000	218000	217000	92
324	20240716	151100	8721425000	218000	217500	218000	217000	123
325	20240716	151000	8694669500	218000	218000	218000	217500	61
326	20240716	150900	8681396000	217500	218000	218000	217500	126
327	20240716	150800	8653973500	218000	218000	218000	217000	184
328	20240716	150700	8613903500	217500	217500	218000	217000	872
329	20240716	150600	8424203500	218000	217500	218000	217500	130
330	20240716	150500	8395913000	217500	218000	218000	217500	177
331	20240716	150400	8357391000	218000	217500	218000	217500	115
332	20240716	150300	8332361000	217500	217500	218000	217500	164
333	20240716	150200	8296669500	217500	218000	218000	217500	198
334	20240716	150100	8253585000	218000	217500	218000	217500	168
335	20240716	150000	8217023500	218000	217500	218000	217500	98
336	20240716	145900	8195694000	218000	218000	218500	217500	142
337	20240716	145800	8164759500	218000	218000	218500	218000	131
338	20240716	145700	8136185500	218000	218000	218500	218000	134
339	20240716	145600	8106964500	218500	218000	218500	218000	207
340	20240716	145500	8061780500	218000	218000	218500	218000	92
341	20240716	145400	8041710000	218000	218000	218500	217500	192
342	20240716	145300	7999853500	218000	218500	218500	218000	89
343	20240716	145200	7980424500	218000	217500	218500	217500	223
344	20240716	145100	7931821500	218000	218000	218500	217500	195
345	20240716	145000	7889307500	218000	217500	218000	217500	87
346	20240716	144900	7870366000	217500	217500	218000	217500	130
347	20240716	144800	7842064000	218000	217500	218000	217500	134
348	20240716	144700	7812893500	217500	218000	218500	217500	316
349	20240716	144600	7743996000	218000	218500	218500	218000	141
350	20240716	144500	7713234500	218000	218000	218500	218000	80
351	20240716	144400	7695777000	218000	218000	218500	218000	167
352	20240716	144300	7659331000	218000	218000	218500	218000	189
353	20240716	144200	7618115500	218000	217500	218000	217500	136
354	20240716	144100	7588496500	217500	217500	218000	217500	124
355	20240716	144000	7561503000	217500	218000	218000	217500	82
356	20240716	143900	7543650000	217500	218500	218500	217500	1154
357	20240716	143800	7292607000	218500	218500	218500	218000	71
358	20240716	143700	7277113000	218500	218500	218500	218000	156
359	20240716	143600	7243048500	218500	218000	218500	218000	113
360	20240716	143500	7218394000	218500	218000	218500	218000	106
361	20240716	143400	7195260000	218500	218500	218500	218000	91
362	20240716	143300	7175397000	218500	218000	218500	218000	121
363	20240716	143200	7148999500	218000	218000	218500	218000	133
364	20240716	143100	7119973500	218000	218000	218500	218000	65
365	20240716	143000	7105787500	218000	218500	218500	218000	142
366	20240716	142900	7074797500	218000	218500	218500	218000	113
367	20240716	142800	7050138500	218500	218500	218500	218000	126
368	20240716	142700	7022644500	218500	218000	218500	217500	201
369	20240716	142600	6978824500	217500	218000	218000	217500	104
370	20240716	142500	6956195500	217500	218000	218000	217500	71
371	20240716	142400	6940744000	218000	218000	218000	217500	122
372	20240716	142300	6914179500	218000	218000	218000	217500	84
373	20240716	142200	6895897000	218000	218000	218500	218000	89
374	20240716	142100	6876485500	218000	218000	218500	218000	88
375	20240716	142000	6857291000	218000	218500	218500	218000	47
376	20240716	141900	6847035000	218000	218000	218000	218000	121
377	20240716	141800	6820657000	218000	218000	218000	217500	111
378	20240716	141700	6796490000	217500	218000	218000	217500	216
379	20240716	141600	6749441000	218000	218000	218000	217500	76
380	20240716	141500	6732895000	218000	218000	218000	217500	76
381	20240716	141400	6716351000	218000	218000	218000	217500	105
382	20240716	141300	6693500500	218000	217500	218000	217500	93
383	20240716	141200	6673255500	218000	217500	218000	217500	71
384	20240716	141100	6657801500	218000	217500	218000	217500	125
385	20240716	141000	6630578000	217500	218000	218500	217500	80
386	20240716	140900	6613139000	217500	218000	218500	217500	98
387	20240716	140800	6591785000	218000	218500	218500	218000	84
388	20240716	140700	6573463500	218500	218000	218500	218000	92
389	20240716	140600	6553398500	218500	218000	218500	217500	207
390	20240716	140500	6508290500	218000	217500	218500	217500	496
391	20240716	140400	6400162000	217500	217500	217500	217000	329
392	20240716	140300	6328638000	217000	217500	217500	217000	101
393	20240716	140200	6306698000	217500	217500	217500	217000	145
394	20240716	140100	6275168500	218000	218000	218000	217500	455
395	20240716	140000	6176195000	217500	217500	218000	217500	104
396	20240716	135900	6153568500	217500	217500	218000	217500	138
397	20240716	135800	6123541500	217500	217500	218000	217500	136
398	20240716	135700	6093949000	217500	218000	218000	217500	111
399	20240716	135600	6069799000	217500	217500	218000	217500	70
400	20240716	135500	6054564000	217500	217500	218000	217500	271
401	20240716	135400	5995574000	217500	217500	218000	217500	134
402	20240716	135300	5966422000	217500	217500	218000	217500	101
403	20240716	135200	5944440500	217500	218000	218500	217500	743
404	20240716	135100	5782467500	218000	218000	218500	218000	85
405	20240716	135000	5763928500	218000	218000	218500	218000	45
406	20240716	134900	5754114000	218000	218000	218500	218000	105
407	20240716	134800	5731217500	218000	218000	218500	218000	126
408	20240716	134700	5703743000	218000	218000	218500	218000	79
409	20240716	134600	5686511000	218000	218000	218500	218000	121
410	20240716	134500	5660103500	218000	218000	218500	218000	85
411	20240716	134400	5641570500	218500	218000	218500	218000	91
412	20240716	134300	5621723500	218500	218000	218500	218000	68
413	20240716	134200	5606887500	218000	218500	218500	218000	80
414	20240716	134100	5589442500	218500	218000	219000	218000	76
415	20240716	134000	5572856000	218000	218500	218500	218000	141
416	20240716	133900	5542062500	218500	218000	219000	218000	102
417	20240716	133800	5519792500	218000	218500	219000	218000	67
418	20240716	133700	5505149500	218500	219000	219000	218500	72
419	20240716	133600	5489413500	218500	219000	219000	218500	67
420	20240716	133500	5474767500	218500	218500	218500	218000	219
421	20240716	133400	5426924000	218000	218500	218500	218000	89
422	20240716	133300	5407513500	218000	218000	218500	218000	84
423	20240716	133200	5389194000	218000	218500	218500	218000	68
424	20240716	133100	5374365000	218000	218500	218500	218000	84
425	20240716	133000	5356046000	218000	218500	218500	218000	90
426	20240716	132900	5336419000	218500	218000	218500	218000	61
427	20240716	132800	5323116500	218000	218000	218500	218000	58
428	20240716	132700	5310470000	218000	218000	218500	218000	72
429	20240716	132600	5294772000	218000	218000	218500	218000	53
430	20240716	132500	5283215500	218000	218500	218500	218000	71
431	20240716	132400	5267729500	218000	218500	218500	218000	78
432	20240716	132300	5250696000	218500	218500	218500	218000	61
433	20240716	132200	5237388000	218500	218500	218500	218500	63
434	20240716	132100	5223622500	219000	218000	219000	218000	91
435	20240716	132000	5203761000	218500	218000	218500	218000	74
436	20240716	131900	5187618000	218000	218000	218000	218000	58
437	20240716	131800	5174974000	218500	218000	218500	218000	53
438	20240716	131700	5163417500	218000	219000	219000	218000	73
439	20240716	131600	5147467000	218500	218000	218500	218000	42
440	20240716	131500	5138308500	218000	219000	219000	218000	75
441	20240716	131400	5121940500	218500	219000	219000	218000	737
442	20240716	131300	4960926000	219500	219000	219500	219000	66
443	20240716	131200	4946469000	219000	219500	219500	219000	80
444	20240716	131100	4928946500	219000	219000	219000	219000	36
445	20240716	131000	4921062500	219000	219000	219000	218500	465
446	20240716	130900	4819270500	218500	218500	219000	218500	69
447	20240716	130800	4804193500	218500	218500	219000	218500	73
448	20240716	130700	4788239500	218500	218500	219000	218500	87
449	20240716	130600	4769227500	218500	218500	218500	218500	89
450	20240716	130500	4749781000	218500	218500	219000	218500	123
451	20240716	130400	4722898000	218500	218500	218500	218500	3
452	20240716	130300	4722242500	218500	218500	219000	218500	101
453	20240716	130200	4700171500	218500	218500	219000	218500	67
454	20240716	130100	4685529500	218500	218500	219000	218500	61
455	20240716	130000	4672198000	218500	218500	219000	218500	88
456	20240716	125900	4652965500	218500	218500	218500	218500	42
457	20240716	125800	4643788500	218500	218500	219000	218500	74
458	20240716	125700	4627612000	218500	219000	219500	218500	200
459	20240716	125600	4583848000	219000	219000	219000	219000	54
460	20240716	125500	4572022000	219000	219000	219500	219000	63
461	20240716	125400	4558220500	219000	219000	219000	219000	47
462	20240716	125300	4547927500	219500	219000	219500	219000	66
463	20240716	125200	4533466500	219000	219000	219000	219000	58
464	20240716	125100	4520764500	219000	219000	219000	218500	66
465	20240716	125000	4506340500	218500	218500	219000	218500	93
466	20240716	124900	4486010000	219000	218500	219000	218500	162
467	20240716	124800	4450591000	219000	218500	219000	218500	73
468	20240716	124700	4434637500	218500	219000	219000	218500	62
469	20240716	124600	4421085000	218500	219000	219000	218500	64
470	20240716	124500	4407088000	218500	218500	219000	218500	82
471	20240716	124400	4389168500	219000	219500	219500	218500	84
472	20240716	124300	4370781000	219000	219000	219000	219000	47
473	20240716	124200	4360488000	219000	219000	219500	219000	59
474	20240716	124100	4347564500	219000	219500	219500	219000	11
475	20240716	124000	4345151000	219000	219000	219500	219000	67
476	20240716	123900	4330475000	219000	219500	219500	219000	65
477	20240716	123800	4316236000	219000	219000	219000	219000	54
478	20240716	123700	4304410000	219000	219000	219500	219000	50
479	20240716	123600	4293457000	219000	219000	219000	219000	69
480	20240716	123500	4278346000	219500	219000	219500	219000	42
481	20240716	123400	4269145500	219000	219500	219500	219000	54
482	20240716	123300	4257317000	219500	219000	219500	219000	62
483	20240716	123200	4243736000	219500	219500	219500	219000	70
484	20240716	123100	4228401000	219500	219500	219500	219500	8
485	20240716	123000	4226645000	219500	219500	220000	219500	61
486	20240716	122900	4213252500	219000	219500	219500	219000	167
487	20240716	122800	4176631500	219000	219000	219000	219000	55
488	20240716	122700	4164586500	219000	218500	219000	218500	123
489	20240716	122600	4137652000	218500	219000	219000	218500	63
490	20240716	122500	4123885000	219000	219000	219000	218500	54
491	20240716	122400	4112080000	218500	219000	219000	218500	71
492	20240716	122300	4096561500	218500	218500	219000	218500	82
493	20240716	122200	4078635500	218500	218500	218500	218000	57
494	20240716	122100	4066190000	219000	219000	219000	218500	68
495	20240716	122000	4051328500	218500	218500	218500	218500	52
496	20240716	121900	4039966500	219000	218500	219000	218500	6
497	20240716	121800	4038653000	218500	218500	218500	218500	62
498	20240716	121700	4025106000	218500	218500	219500	218500	60
499	20240716	121600	4011984000	218500	219000	219000	218500	728
500	20240716	121500	3852886500	219500	219000	219500	218500	66
501	20240716	121400	3838455500	219000	219500	219500	218500	544
502	20240716	121300	3719304000	219500	219000	219500	219000	72
503	20240716	121200	3703533500	219500	219500	219500	219000	131
504	20240716	121100	3674807500	219000	219500	220000	219000	80
505	20240716	121000	3657278000	219500	220000	220000	219500	47
506	20240716	120900	3646957500	220000	220000	220000	219500	241
507	20240716	120800	3593954500	220000	220000	220000	220000	45
508	20240716	120700	3584054500	220000	220000	220500	220000	9
509	20240716	120600	3582071500	220000	220500	220500	220000	52
510	20240716	120500	3570629000	220000	220000	220500	220000	116
511	20240716	120400	3545061000	220500	220000	220500	220000	11
512	20240716	120300	3542636500	220000	220000	220000	220000	9
513	20240716	120200	3540656500	220500	220000	220500	220000	8
514	20240716	120100	3538894000	220000	220500	220500	220000	6
515	20240716	120000	3537571500	220000	221000	221000	220000	120
516	20240716	115900	3511125000	220500	220500	221000	220500	41
517	20240716	115800	3502081500	220000	220000	220500	220000	16
518	20240716	115700	3498557500	220500	220000	220500	220000	29
519	20240716	115600	3492167000	220000	220500	220500	220000	12
520	20240716	115500	3489522000	220500	220000	220500	220000	10
521	20240716	115400	3487317500	220000	220500	220500	220000	33
522	20240716	115300	3480047500	220500	220500	220500	220500	18
523	20240716	115200	3476078500	220000	220000	220500	220000	27
524	20240716	115100	3470129000	220500	220500	220500	220000	13
525	20240716	115000	3467263500	220000	220500	220500	220000	20
526	20240716	114900	3462858000	220000	220000	220500	220000	10
527	20240716	114800	3460655500	220500	220500	220500	220000	151
528	20240716	114700	3427370000	220000	220000	220000	220000	1
529	20240716	114600	3427150000	220000	220500	220500	220000	43
530	20240716	114500	3417669500	220000	220000	220000	220000	6
531	20240716	114400	3416349500	220000	220000	220500	220000	12
532	20240716	114300	3413707000	220500	220000	220500	220000	10
533	20240716	114200	3411503000	220000	220500	220500	220000	8
534	20240716	114100	3409741500	220000	220500	220500	220000	36
535	20240716	114000	3401813500	220000	220500	220500	220000	15
536	20240716	113900	3398509000	220500	220500	220500	220000	11
537	20240716	113800	3396085500	220500	220500	220500	220000	132
538	20240716	113700	3366989000	220500	220000	220500	220000	93
539	20240716	113600	3346489000	220000	220000	220500	220000	11
540	20240716	113500	3344066500	220000	220500	220500	220000	9
541	20240716	113400	3342086000	220500	220500	220500	220500	6
542	20240716	113300	3340763000	220000	220500	220500	220000	19
543	20240716	113200	3336575500	220000	220000	220000	220000	0
544	20240716	113100	3336575500	220000	220500	220500	220000	116
545	20240716	113000	3311001500	220000	220500	220500	220000	20
546	20240716	112900	3306593500	220000	220500	220500	220000	18
547	20240716	112800	3302628500	220500	220000	220500	220000	9
548	20240716	112700	3300645500	220000	220000	220000	220000	3
549	20240716	112600	3299985500	220000	220000	220500	220000	18
550	20240716	112500	3296023000	220000	220500	220500	220000	6
551	20240716	112400	3294700500	220500	220000	220500	220000	12
552	20240716	112300	3292058000	220000	220000	220500	220000	13
553	20240716	112200	3289195000	220000	220000	220000	220000	8
554	20240716	112100	3287435000	220500	220000	220500	220000	423
555	20240716	112000	3194331500	219500	220000	220000	219500	20
556	20240716	111900	3189938500	219500	219500	219500	219500	0
557	20240716	111800	3189938500	219500	220000	220000	219500	11
558	20240716	111700	3187521500	219500	220000	220000	219500	14
559	20240716	111600	3184442500	220000	220000	220000	219500	15
560	20240716	111500	3181147000	219500	220000	220000	219500	9
561	20240716	111400	3179168500	219500	219500	219500	219000	134
562	20240716	111300	3149760500	219500	219500	219500	219500	9
563	20240716	111200	3147785000	219000	219000	219500	219000	10
564	20240716	111100	3145594000	219500	219500	219500	219000	106
565	20240716	111000	3122334500	219000	219000	219500	219000	19
566	20240716	110900	3118171000	219000	219000	219000	219000	20
567	20240716	110800	3113791000	219000	219000	219500	219000	25
568	20240716	110700	3108313000	219000	219500	219500	219000	9
569	20240716	110600	3106339000	219000	219000	219000	219000	11
570	20240716	110500	3103930000	219000	219500	219500	219000	20
571	20240716	110400	3099541500	219000	219000	219000	219000	13
572	20240716	110300	3096694500	219000	219000	219500	219000	23
573	20240716	110200	3091653500	219000	219500	219500	219000	21
574	20240716	110100	3087052000	219000	219000	219500	219000	10
575	20240716	110000	3084861500	219000	219000	219500	219000	42
576	20240716	105900	3075661000	219000	219500	219500	219000	10
577	20240716	105800	3073470000	219000	219000	219500	219000	13
578	20240716	105700	3070619000	219500	219500	219500	219000	28
579	20240716	105600	3064482000	219000	219000	219000	219000	1
580	20240716	105500	3064263000	219500	219000	219500	219000	11
581	20240716	105400	3061850000	219000	219000	219500	219000	29
582	20240716	105300	3055496500	219000	219500	219500	218500	107
583	20240716	105200	3032064500	219500	219000	219500	219000	73
584	20240716	105100	3016070500	219000	218500	219000	218500	4
585	20240716	105000	3015195500	218500	219000	219000	218500	7
586	20240716	104900	3013663000	219000	219000	219000	218500	239
587	20240716	104800	2961340000	219500	219000	219500	219000	13
588	20240716	104700	2958490500	219000	219500	219500	219000	78
589	20240716	104600	2941377000	219500	220000	220000	219000	174
590	20240716	104500	2903193000	219500	219500	220000	219500	16
591	20240716	104400	2899678500	219500	220000	220000	219500	2
592	20240716	104300	2899239000	220000	219500	220000	219500	20
593	20240716	104200	2894839500	219500	220000	220000	219500	20
594	20240716	104100	2890441500	219500	219500	220000	219500	74
595	20240716	104000	2874192000	219500	219500	219500	219000	45
596	20240716	103900	2864321000	219500	219500	219500	219000	9
597	20240716	103800	2862346500	219000	219500	219500	219000	4
598	20240716	103700	2861469500	219500	219500	219500	219000	27
599	20240716	103600	2855546500	219000	219500	219500	219000	27
600	20240716	103500	2849624500	219500	219500	220000	219000	680
601	20240716	103400	2700404000	219500	220000	220000	219500	7
602	20240716	103300	2698864500	220000	219500	220000	219500	10
603	20240716	103200	2696668000	219500	219500	220000	219500	18
604	20240716	103100	2692713500	220000	220000	220000	220000	0
605	20240716	103000	2692713500	220000	219000	220000	219000	11
606	20240716	102900	2690299500	219000	219000	220000	219000	698
607	20240716	102800	2536998000	218500	218500	219000	218500	12
608	20240716	102700	2534373000	218500	218500	219000	218500	29
609	20240716	102600	2528027000	219000	219000	219000	219000	0
610	20240716	102500	2528027000	219000	219000	219000	218500	15
611	20240716	102400	2524744000	218500	218500	219000	218500	51
612	20240716	102300	2513596500	218500	218500	218500	218000	171
613	20240716	102200	2476237000	218500	218500	218500	218500	6
614	20240716	102100	2474926000	218000	218000	218500	218000	24
615	20240716	102000	2469691500	218500	218000	218500	218000	262
616	20240716	101900	2412572500	218000	218500	218500	218000	55
617	20240716	101800	2400561500	218000	218000	218000	218000	8
618	20240716	101700	2398817500	218000	218000	218500	218000	50
619	20240716	101600	2387901500	218000	218500	218500	218000	21
620	20240716	101500	2383320500	218500	218000	218500	218000	4
621	20240716	101400	2382448000	218000	218500	218500	218000	124
622	20240716	101300	2355404500	218500	218000	218500	218000	35
623	20240716	101200	2347767000	218000	218500	218500	218000	12
624	20240716	101100	2345150500	218500	218000	218500	218000	317
625	20240716	101000	2276039000	218000	218000	218500	218000	257
626	20240716	100900	2220012000	218000	218000	218500	217500	73
627	20240716	100800	2204106000	218000	218000	218000	218000	12
628	20240716	100700	2201490000	218500	218500	219000	217500	1230
629	20240716	100600	1933449500	218000	218500	218500	218000	617
630	20240716	100500	1798685500	218500	219000	219000	218500	33
631	20240716	100400	1791462500	219000	219000	219000	218500	351
632	20240716	100300	1714625500	219000	219500	219500	219000	388
633	20240716	100200	1629490500	219500	219500	219500	219500	1
634	20240716	100100	1629271000	219500	219500	219500	219500	0
635	20240716	100000	1629271000	219500	219500	220000	219500	42
636	20240716	095900	1620041000	219500	219500	219500	219500	5
637	20240716	095800	1618943500	219500	219500	219500	219500	9
638	20240716	095700	1616968000	219500	219500	220000	219500	101
639	20240716	095600	1594750000	220000	220000	220000	220000	2
640	20240716	095500	1594310000	219500	219500	220000	219500	15
641	20240716	095400	1591017000	219500	219500	219500	219500	12
642	20240716	095300	1588383000	220000	220000	220000	220000	26
643	20240716	095200	1582663000	219500	219000	219500	219000	434
644	20240716	095100	1487403500	219000	219500	219500	219000	39
645	20240716	095000	1478858000	219500	219000	219500	219000	4
646	20240716	094900	1477981500	219000	219000	219000	219000	9
647	20240716	094800	1476010500	219000	219000	219000	219000	5
648	20240716	094700	1474915500	219000	219000	219000	219000	19
649	20240716	094600	1470754500	219000	219000	219000	219000	0
650	20240716	094500	1470754500	219000	219000	219000	218500	83
651	20240716	094400	1452582500	219000	219000	219000	218500	64
652	20240716	094300	1438568000	219000	219000	219000	219000	763
653	20240716	094200	1271471000	219000	219500	219500	219000	30
654	20240716	094100	1264894000	219000	219000	220000	219000	65
655	20240716	094000	1250614000	219500	219500	220000	219500	691
656	20240716	093900	1098938500	219500	220000	220000	219500	26
657	20240716	093800	1093227500	219500	220000	220000	219500	14
658	20240716	093700	1090148000	219500	219500	219500	219500	2
659	20240716	093600	1089709000	219500	219500	220000	219500	203
660	20240716	093500	1045115000	220000	219500	220000	219500	37
661	20240716	093400	1036988000	220000	219500	220000	219500	32
662	20240716	093300	1029949000	220000	220000	220000	219500	390
663	20240716	093200	944150500	220000	220500	220500	220000	305
664	20240716	093100	877046500	220500	221000	221000	220000	238
665	20240716	093000	824683000	220500	220500	220500	220500	97
666	20240716	092900	803294500	221000	221000	221500	221000	37
667	20240716	092800	795113000	220500	221000	221000	220500	51
668	20240716	092700	783866000	220500	220500	220500	220000	146
669	20240716	092600	751679000	220500	220000	220500	220000	79
670	20240716	092500	734292500	220000	220500	221000	220000	396
671	20240716	092400	647032500	220500	221000	221500	220500	369
672	20240716	092300	565496500	221000	221500	221500	221000	56
673	20240716	092200	553120000	221000	221000	221000	221000	5
674	20240716	092100	552015000	221000	221000	221000	221000	80
675	20240716	092000	534335000	221000	221500	222000	221000	376
676	20240716	091900	451055500	221500	221500	221500	221500	21
677	20240716	091800	446404000	221500	222000	222000	221500	63
678	20240716	091700	432448500	222500	221500	222500	221500	101
679	20240716	091600	410062000	221000	221500	222000	221000	144
680	20240716	091500	378169000	221500	221500	222000	221500	20
681	20240716	091400	373738000	221500	222000	222000	221500	370
682	20240716	091300	291756500	222000	222000	223000	222000	250
683	20240716	091200	236244000	222000	222500	222500	222000	98
684	20240716	091100	214451000	222500	222500	222500	222500	19
685	20240716	091000	210223500	222500	223000	223000	222500	130
686	20240716	090900	181298000	222500	223000	223000	222500	162
687	20240716	090800	145202500	222500	222500	222500	222500	39
688	20240716	090700	136525000	223000	222500	223000	222500	27
689	20240716	090600	130513000	222500	223000	223000	222500	37
690	20240716	090500	122273500	223000	222500	223000	222000	217
691	20240716	090400	74040500	223000	224000	224000	223000	35
692	20240716	090300	66234000	223500	223500	223500	222500	124
693	20240716	090200	38566500	223500	223500	223500	223500	20
694	20240716	090100	34096500	223500	224000	224000	223500	43
695	20240716	090000	24472500	223000	225000	225000	223000	104