KissMeData/213420/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	203600	4003395050	35650	35650	35650	35650	4743
3	20240724	203500	4003395050	35650	35650	35650	35650	0
4	20240724	203400	4003395050	35650	35650	35650	35650	0
5	20240724	203300	4003395050	35650	35650	35650	35650	0
6	20240724	203200	4003395050	35650	35650	35650	35650	0
7	20240724	203100	4003395050	35650	35650	35650	35650	0
8	20240724	203000	4003395050	35650	35650	35650	35650	0
9	20240724	202900	4003395050	35650	35650	35650	35650	0
10	20240724	202800	4003395050	35650	35650	35650	35650	0
11	20240724	202700	4003395050	35650	35650	35650	35650	0
12	20240724	202600	4003395050	35650	35650	35650	35650	0
13	20240724	202500	4003395050	35650	35650	35650	35650	0
14	20240724	202400	4003395050	35650	35650	35650	35650	0
15	20240724	202300	4003395050	35650	35650	35650	35650	0
16	20240724	202200	4003395050	35650	35650	35650	35650	0
17	20240724	202100	4003395050	35650	35650	35650	35650	0
18	20240724	202000	4003395050	35650	35650	35650	35650	0
19	20240724	201900	4003395050	35650	35650	35650	35650	0
20	20240724	201800	4003395050	35650	35650	35650	35650	0
21	20240724	201700	4003395050	35650	35650	35650	35650	0
22	20240724	201600	4003395050	35650	35650	35650	35650	0
23	20240724	201500	4003395050	35650	35650	35650	35650	0
24	20240724	201400	4003395050	35650	35650	35650	35650	0
25	20240724	201300	4003395050	35650	35650	35650	35650	0
26	20240724	201200	4003395050	35650	35650	35650	35650	0
27	20240724	201100	4003395050	35650	35650	35650	35650	0
28	20240724	201000	4003395050	35650	35650	35650	35650	0
29	20240724	200900	4003395050	35650	35650	35650	35650	0
30	20240724	200800	4003395050	35650	35650	35650	35650	0
31	20240724	200700	4003395050	35650	35650	35650	35650	0
32	20240724	200600	4003395050	35650	35650	35650	35650	4743
33	20240724	200500	4003395050	35650	35650	35650	35650	0
34	20240724	200400	4003395050	35650	35650	35650	35650	0
35	20240724	200300	4003395050	35650	35650	35650	35650	0
36	20240724	200200	4003395050	35650	35650	35650	35650	0
37	20240724	200100	4003395050	35650	35650	35650	35650	0
38	20240724	200000	4003395050	35650	35650	35650	35650	0
39	20240724	195900	4003395050	35650	35650	35650	35650	0
40	20240724	195800	4003395050	35650	35650	35650	35650	0
41	20240724	195700	4003395050	35650	35650	35650	35650	0
42	20240724	195600	4003395050	35650	35650	35650	35650	0
43	20240724	195500	4003395050	35650	35650	35650	35650	0
44	20240724	195400	4003395050	35650	35650	35650	35650	0
45	20240724	195300	4003395050	35650	35650	35650	35650	0
46	20240724	195200	4003395050	35650	35650	35650	35650	0
47	20240724	195100	4003395050	35650	35650	35650	35650	0
48	20240724	195000	4003395050	35650	35650	35650	35650	0
49	20240724	194900	4003395050	35650	35650	35650	35650	0
50	20240724	194800	4003395050	35650	35650	35650	35650	0
51	20240724	194700	4003395050	35650	35650	35650	35650	0
52	20240724	194600	4003395050	35650	35650	35650	35650	0
53	20240724	194500	4003395050	35650	35650	35650	35650	0
54	20240724	194400	4003395050	35650	35650	35650	35650	0
55	20240724	194300	4003395050	35650	35650	35650	35650	0
56	20240724	194200	4003395050	35650	35650	35650	35650	0
57	20240724	194100	4003395050	35650	35650	35650	35650	0
58	20240724	194000	4003395050	35650	35650	35650	35650	0
59	20240724	193900	4003395050	35650	35650	35650	35650	0
60	20240724	193800	4003395050	35650	35650	35650	35650	0
61	20240724	193700	4003395050	35650	35650	35650	35650	0
62	20240724	193600	4003395050	35650	35650	35650	35650	4743
63	20240724	193500	4003395050	35650	35650	35650	35650	0
64	20240724	193400	4003395050	35650	35650	35650	35650	0
65	20240724	193300	4003395050	35650	35650	35650	35650	0
66	20240724	193200	4003395050	35650	35650	35650	35650	0
67	20240724	193100	4003395050	35650	35650	35650	35650	0
68	20240724	193000	4003395050	35650	35650	35650	35650	0
69	20240724	192900	4003395050	35650	35650	35650	35650	0
70	20240724	192800	4003395050	35650	35650	35650	35650	0
71	20240724	192700	4003395050	35650	35650	35650	35650	0
72	20240724	192600	4003395050	35650	35650	35650	35650	0
73	20240724	192500	4003395050	35650	35650	35650	35650	0
74	20240724	192400	4003395050	35650	35650	35650	35650	0
75	20240724	192300	4003395050	35650	35650	35650	35650	0
76	20240724	192200	4003395050	35650	35650	35650	35650	0
77	20240724	192100	4003395050	35650	35650	35650	35650	0
78	20240724	192000	4003395050	35650	35650	35650	35650	0
79	20240724	191900	4003395050	35650	35650	35650	35650	0
80	20240724	191800	4003395050	35650	35650	35650	35650	0
81	20240724	191700	4003395050	35650	35650	35650	35650	0
82	20240724	191600	4003395050	35650	35650	35650	35650	0
83	20240724	191500	4003395050	35650	35650	35650	35650	0
84	20240724	191400	4003395050	35650	35650	35650	35650	0
85	20240724	191300	4003395050	35650	35650	35650	35650	0
86	20240724	191200	4003395050	35650	35650	35650	35650	0
87	20240724	191100	4003395050	35650	35650	35650	35650	0
88	20240724	191000	4003395050	35650	35650	35650	35650	0
89	20240724	190900	4003395050	35650	35650	35650	35650	0
90	20240724	190800	4003395050	35650	35650	35650	35650	0
91	20240724	190700	4003395050	35650	35650	35650	35650	0
92	20240724	190600	4003395050	35650	35650	35650	35650	4743
93	20240724	190500	4003395050	35650	35650	35650	35650	0
94	20240724	190400	4003395050	35650	35650	35650	35650	0
95	20240724	190300	4003395050	35650	35650	35650	35650	0
96	20240724	190200	4003395050	35650	35650	35650	35650	0
97	20240724	190100	4003395050	35650	35650	35650	35650	0
98	20240724	190000	4003395050	35650	35650	35650	35650	0
99	20240724	185900	4003395050	35650	35650	35650	35650	0
100	20240724	185800	4003395050	35650	35650	35650	35650	0
101	20240724	185700	4003395050	35650	35650	35650	35650	0
102	20240724	185600	4003395050	35650	35650	35650	35650	0
103	20240724	185500	4003395050	35650	35650	35650	35650	0
104	20240724	185400	4003395050	35650	35650	35650	35650	0
105	20240724	185300	4003395050	35650	35650	35650	35650	0
106	20240724	185200	4003395050	35650	35650	35650	35650	0
107	20240724	185100	4003395050	35650	35650	35650	35650	0
108	20240724	185000	4003395050	35650	35650	35650	35650	0
109	20240724	184900	4003395050	35650	35650	35650	35650	0
110	20240724	184800	4003395050	35650	35650	35650	35650	0
111	20240724	184700	4003395050	35650	35650	35650	35650	0
112	20240724	184600	4003395050	35650	35650	35650	35650	0
113	20240724	184500	4003395050	35650	35650	35650	35650	0
114	20240724	184400	4003395050	35650	35650	35650	35650	0
115	20240724	184300	4003395050	35650	35650	35650	35650	0
116	20240724	184200	4003395050	35650	35650	35650	35650	0
117	20240724	184100	4003395050	35650	35650	35650	35650	0
118	20240724	184000	4003395050	35650	35650	35650	35650	0
119	20240724	183900	4003395050	35650	35650	35650	35650	0
120	20240724	183800	4003395050	35650	35650	35650	35650	0
121	20240724	183700	4003395050	35650	35650	35650	35650	0
122	20240724	183600	4003395050	35650	35650	35650	35650	4743
123	20240724	183500	4003395050	35650	35650	35650	35650	0
124	20240724	183400	4003395050	35650	35650	35650	35650	0
125	20240724	183300	4003395050	35650	35650	35650	35650	0
126	20240724	183200	4003395050	35650	35650	35650	35650	0
127	20240724	183100	4003395050	35650	35650	35650	35650	0
128	20240724	183000	4003395050	35650	35650	35650	35650	0
129	20240724	182900	4003395050	35650	35650	35650	35650	0
130	20240724	182800	4003395050	35650	35650	35650	35650	0
131	20240724	182700	4003395050	35650	35650	35650	35650	0
132	20240724	182600	4003395050	35650	35650	35650	35650	0
133	20240724	182500	4003395050	35650	35650	35650	35650	0
134	20240724	182400	4003395050	35650	35650	35650	35650	0
135	20240724	182300	4003395050	35650	35650	35650	35650	0
136	20240724	182200	4003395050	35650	35650	35650	35650	0
137	20240724	182100	4003395050	35650	35650	35650	35650	0
138	20240724	182000	4003395050	35650	35650	35650	35650	0
139	20240724	181900	4003395050	35650	35650	35650	35650	0
140	20240724	181800	4003395050	35650	35650	35650	35650	0
141	20240724	181700	4003395050	35650	35650	35650	35650	0
142	20240724	181600	4003395050	35650	35650	35650	35650	0
143	20240724	181500	4003395050	35650	35650	35650	35650	0
144	20240724	181400	4003395050	35650	35650	35650	35650	0
145	20240724	181300	4003395050	35650	35650	35650	35650	0
146	20240724	181200	4003395050	35650	35650	35650	35650	0
147	20240724	181100	4003395050	35650	35650	35650	35650	0
148	20240724	181000	4003395050	35650	35650	35650	35650	0
149	20240724	180900	4003395050	35650	35650	35650	35650	0
150	20240724	180800	4003395050	35650	35650	35650	35650	0
151	20240724	180700	4003395050	35650	35650	35650	35650	0
152	20240724	180600	4003395050	35650	35650	35650	35650	4743
153	20240724	180500	4003395050	35650	35650	35650	35650	0
154	20240724	180400	4003395050	35650	35650	35650	35650	0
155	20240724	180300	4003395050	35650	35650	35650	35650	0
156	20240724	180200	4003395050	35650	35650	35650	35650	0
157	20240724	180100	4003395050	35650	35650	35650	35650	0
158	20240724	180000	4003395050	35650	35650	35650	35650	0
159	20240724	175900	4003395050	35650	35650	35650	35650	0
160	20240724	175800	4003395050	35650	35650	35650	35650	0
161	20240724	175700	4003395050	35650	35650	35650	35650	0
162	20240724	175600	4003395050	35650	35650	35650	35650	0
163	20240724	175500	4003395050	35650	35650	35650	35650	0
164	20240724	175400	4003395050	35650	35650	35650	35650	0
165	20240724	175300	4003395050	35650	35650	35650	35650	0
166	20240724	175200	4003395050	35650	35650	35650	35650	0
167	20240724	175100	4003395050	35650	35650	35650	35650	0
168	20240724	175000	4003395050	35650	35650	35650	35650	0
169	20240724	174900	4003395050	35650	35650	35650	35650	0
170	20240724	174800	4003395050	35650	35650	35650	35650	0
171	20240724	174700	4003395050	35650	35650	35650	35650	0
172	20240724	174600	4003395050	35650	35650	35650	35650	0
173	20240724	174500	4003395050	35650	35650	35650	35650	0
174	20240724	174400	4003395050	35650	35650	35650	35650	0
175	20240724	174300	4003395050	35650	35650	35650	35650	0
176	20240724	174200	4003395050	35650	35650	35650	35650	0
177	20240724	174100	4003395050	35650	35650	35650	35650	0
178	20240724	174000	4003395050	35650	35650	35650	35650	0
179	20240724	173900	4003395050	35650	35650	35650	35650	0
180	20240724	173800	4003395050	35650	35650	35650	35650	0
181	20240724	173700	4003395050	35650	35650	35650	35650	0
182	20240724	173600	4003395050	35650	35650	35650	35650	4743
183	20240724	173500	4003395050	35650	35650	35650	35650	0
184	20240724	173400	4003395050	35650	35650	35650	35650	0
185	20240724	173300	4003395050	35650	35650	35650	35650	0
186	20240724	173200	4003395050	35650	35650	35650	35650	0
187	20240724	173100	4003395050	35650	35650	35650	35650	0
188	20240724	173000	4003395050	35650	35650	35650	35650	0
189	20240724	172900	4003395050	35650	35650	35650	35650	0
190	20240724	172800	4003395050	35650	35650	35650	35650	0
191	20240724	172700	4003395050	35650	35650	35650	35650	0
192	20240724	172600	4003395050	35650	35650	35650	35650	0
193	20240724	172500	4003395050	35650	35650	35650	35650	0
194	20240724	172400	4003395050	35650	35650	35650	35650	0
195	20240724	172300	4003395050	35650	35650	35650	35650	0
196	20240724	172200	4003395050	35650	35650	35650	35650	0
197	20240724	172100	4003395050	35650	35650	35650	35650	0
198	20240724	172000	4003395050	35650	35650	35650	35650	0
199	20240724	171900	4003395050	35650	35650	35650	35650	0
200	20240724	171800	4003395050	35650	35650	35650	35650	0
201	20240724	171700	4003395050	35650	35650	35650	35650	0
202	20240724	171600	4003395050	35650	35650	35650	35650	0
203	20240724	171500	4003395050	35650	35650	35650	35650	0
204	20240724	171400	4003395050	35650	35650	35650	35650	0
205	20240724	171300	4003395050	35650	35650	35650	35650	0
206	20240724	171200	4003395050	35650	35650	35650	35650	0
207	20240724	171100	4003395050	35650	35650	35650	35650	0
208	20240724	171000	4003395050	35650	35650	35650	35650	0
209	20240724	170900	4003395050	35650	35650	35650	35650	0
210	20240724	170800	4003395050	35650	35650	35650	35650	0
211	20240724	170700	4003395050	35650	35650	35650	35650	0
212	20240724	170600	4003395050	35650	35650	35650	35650	4743
213	20240724	170500	4003395050	35650	35650	35650	35650	0
214	20240724	170400	4003395050	35650	35650	35650	35650	0
215	20240724	170300	4003395050	35650	35650	35650	35650	0
216	20240724	170200	4003395050	35650	35650	35650	35650	0
217	20240724	170100	4003395050	35650	35650	35650	35650	0
218	20240724	170000	4003395050	35650	35650	35650	35650	0
219	20240724	165900	4003395050	35650	35650	35650	35650	0
220	20240724	165800	4003395050	35650	35650	35650	35650	0
221	20240724	165700	4003395050	35650	35650	35650	35650	0
222	20240724	165600	4003395050	35650	35650	35650	35650	0
223	20240724	165500	4003395050	35650	35650	35650	35650	0
224	20240724	165400	4003395050	35650	35650	35650	35650	0
225	20240724	165300	4003395050	35650	35650	35650	35650	0
226	20240724	165200	4003395050	35650	35650	35650	35650	0
227	20240724	165100	4003395050	35650	35650	35650	35650	0
228	20240724	165000	4003395050	35650	35650	35650	35650	0
229	20240724	164900	4003395050	35650	35650	35650	35650	0
230	20240724	164800	4003395050	35650	35650	35650	35650	0
231	20240724	164700	4003395050	35650	35650	35650	35650	0
232	20240724	164600	4003395050	35650	35650	35650	35650	0
233	20240724	164500	4003395050	35650	35650	35650	35650	0
234	20240724	164400	4003395050	35650	35650	35650	35650	0
235	20240724	164300	4003395050	35650	35650	35650	35650	0
236	20240724	164200	4003395050	35650	35650	35650	35650	0
237	20240724	164100	4003395050	35650	35650	35650	35650	0
238	20240724	164000	4003395050	35650	35650	35650	35650	0
239	20240724	163900	4003395050	35650	35650	35650	35650	0
240	20240724	163800	4003395050	35650	35650	35650	35650	0
241	20240724	163700	4003395050	35650	35650	35650	35650	0
242	20240724	163600	4003395050	35650	35650	35650	35650	4743
243	20240724	163500	4003395050	35650	35650	35650	35650	0
244	20240724	163400	4003395050	35650	35650	35650	35650	0
245	20240724	163300	4003395050	35650	35650	35650	35650	0
246	20240724	163200	4003395050	35650	35650	35650	35650	0
247	20240724	163100	4003395050	35650	35650	35650	35650	0
248	20240724	163000	4003395050	35650	35650	35650	35650	0
249	20240724	162900	4003395050	35650	35650	35650	35650	0
250	20240724	162800	4003395050	35650	35650	35650	35650	0
251	20240724	162700	4003395050	35650	35650	35650	35650	0
252	20240724	162600	4003395050	35650	35650	35650	35650	0
253	20240724	162500	4003395050	35650	35650	35650	35650	0
254	20240724	162400	4003395050	35650	35650	35650	35650	0
255	20240724	162300	4003395050	35650	35650	35650	35650	0
256	20240724	162200	4003395050	35650	35650	35650	35650	0
257	20240724	162100	4003395050	35650	35650	35650	35650	0
258	20240724	162000	4003395050	35650	35650	35650	35650	0
259	20240724	161900	4003395050	35650	35650	35650	35650	0
260	20240724	161800	4003395050	35650	35650	35650	35650	0
261	20240724	161700	4003395050	35650	35650	35650	35650	0
262	20240724	161600	4003395050	35650	35650	35650	35650	0
263	20240724	161500	4003395050	35650	35650	35650	35650	0
264	20240724	161400	4003395050	35650	35650	35650	35650	0
265	20240724	161300	4003395050	35650	35650	35650	35650	0
266	20240724	161200	4003395050	35650	35650	35650	35650	0
267	20240724	161100	4003395050	35650	35650	35650	35650	0
268	20240724	161000	4003395050	35650	35650	35650	35650	0
269	20240724	160900	4003395050	35650	35650	35650	35650	0
270	20240724	160800	4003395050	35650	35650	35650	35650	0
271	20240724	160700	4003395050	35650	35650	35650	35650	0
272	20240724	160600	4003395050	35650	35650	35650	35650	4743
273	20240724	160500	4003395050	35650	35650	35650	35650	0
274	20240724	160400	4003395050	35650	35650	35650	35650	0
275	20240724	160300	4003395050	35650	35650	35650	35650	0
276	20240724	160200	4003395050	35650	35650	35650	35650	0
277	20240724	160100	4003395050	35650	35650	35650	35650	0
278	20240724	160000	4003395050	35650	35650	35650	35650	0
279	20240724	155900	4003395050	35650	35650	35650	35650	0
280	20240724	155800	4003395050	35650	35650	35650	35650	0
281	20240724	155700	4003395050	35650	35650	35650	35650	0
282	20240724	155600	4003395050	35650	35650	35650	35650	0
283	20240724	155500	4003395050	35650	35650	35650	35650	0
284	20240724	155400	4003395050	35650	35650	35650	35650	0
285	20240724	155300	4003395050	35650	35650	35650	35650	0
286	20240724	155200	4003395050	35650	35650	35650	35650	0
287	20240724	155100	4003395050	35650	35650	35650	35650	0
288	20240724	155000	4003395050	35650	35650	35650	35650	0
289	20240724	154900	4003395050	35650	35650	35650	35650	0
290	20240724	154800	4003395050	35650	35650	35650	35650	0
291	20240724	154700	4003395050	35650	35650	35650	35650	0
292	20240724	154600	4003395050	35650	35650	35650	35650	0
293	20240724	154500	4003395050	35650	35650	35650	35650	0
294	20240724	154400	4003395050	35650	35650	35650	35650	0
295	20240724	154300	4003395050	35650	35650	35650	35650	0
296	20240724	154200	4003395050	35650	35650	35650	35650	0
297	20240724	154100	4003395050	35650	35650	35650	35650	0
298	20240724	154000	4003395050	35650	35650	35650	35650	0
299	20240724	153900	4003395050	35650	35650	35650	35650	0
300	20240724	153800	4003395050	35650	35650	35650	35650	0
301	20240724	153700	4003395050	35650	35650	35650	35650	0
302	20240724	153600	4003395050	35650	35650	35650	35650	4743
303	20240724	153500	4003395050	35650	35650	35650	35650	0
304	20240724	153400	4003395050	35650	35650	35650	35650	0
305	20240724	153300	4003395050	35650	35650	35650	35650	0
306	20240724	153200	4003395050	35650	35650	35650	35650	0
307	20240724	153100	4003395050	35650	35650	35650	35650	0
308	20240724	153000	4003395050	35650	35650	35650	35650	4743
309	20240724	152900	3834307100	35750	35750	35750	35750	0
310	20240724	152800	3834307100	35750	35750	35750	35750	0
311	20240724	152700	3834307100	35750	35750	35750	35750	0
312	20240724	152600	3834307100	35750	35750	35750	35750	0
313	20240724	152500	3834307100	35750	35750	35750	35750	0
314	20240724	152400	3834307100	35750	35750	35750	35750	0
315	20240724	152300	3834307100	35750	35750	35750	35750	0
316	20240724	152200	3834307100	35750	35750	35750	35750	0
317	20240724	152100	3834307100	35750	35750	35750	35750	0
318	20240724	152000	3834307100	35750	35750	35750	35750	0
319	20240724	151900	3834307100	35750	35650	35800	35650	433
320	20240724	151800	3818848550	35750	35650	35750	35650	460
321	20240724	151700	3802434850	35650	35650	35650	35600	128
322	20240724	151600	3797871950	35650	35650	35650	35600	129
323	20240724	151500	3793273900	35650	35650	35650	35600	166
324	20240724	151400	3787358350	35650	35600	35650	35600	199
325	20240724	151300	3780266050	35650	35600	35650	35600	204
326	20240724	151200	3772994750	35600	35600	35650	35600	117
327	20240724	151100	3768826800	35600	35700	35700	35600	355
328	20240724	151000	3756172200	35650	35700	35700	35650	168
329	20240724	150900	3750177250	35700	35700	35700	35650	178
330	20240724	150800	3743826250	35700	35650	35700	35650	94
331	20240724	150700	3740471200	35650	35650	35700	35650	163
332	20240724	150600	3734655000	35700	35650	35700	35650	104
333	20240724	150500	3730945450	35700	35750	35750	35700	282
334	20240724	150400	3720876600	35750	35750	35750	35700	102
335	20240724	150300	3717231700	35750	35800	35800	35700	82
336	20240724	150200	3714299350	35700	35750	35800	35700	344
337	20240724	150100	3702000850	35750	35750	35800	35700	354
338	20240724	150000	3689337200	35750	35800	35800	35700	267
339	20240724	145900	3679787100	35800	35800	35800	35700	610
340	20240724	145800	3657963000	35750	35750	35800	35750	314
341	20240724	145700	3646736250	35700	35750	35800	35700	143
342	20240724	145600	3641622150	35750	35700	35800	35700	296
343	20240724	145500	3631046500	35750	35750	35800	35700	155
344	20240724	145400	3625501650	35750	35750	35800	35700	166
345	20240724	145300	3619564150	35750	35700	35800	35700	225
346	20240724	145200	3611521650	35700	35750	35800	35650	173
347	20240724	145100	3605341900	35800	35800	35850	35700	443
348	20240724	145000	3589498300	35800	35800	35800	35750	83
349	20240724	144900	3586527400	35800	35750	35800	35750	96
350	20240724	144800	3583091400	35750	35800	35800	35750	281
351	20240724	144700	3573041350	35800	35800	35800	35750	81
352	20240724	144600	3570141800	35800	35800	35800	35750	67
353	20240724	144500	3567744100	35800	35800	35800	35750	289
354	20240724	144400	3557403450	35800	35800	35800	35750	157
355	20240724	144300	3551782950	35800	35800	35800	35750	86
356	20240724	144200	3548704950	35800	35750	35800	35750	134
357	20240724	144100	3543913250	35750	35750	35800	35750	223
358	20240724	144000	3535939400	35750	35800	35800	35750	225
359	20240724	143900	3527887650	35800	35800	35800	35750	174
360	20240724	143800	3521658750	35800	35800	35800	35750	100
361	20240724	143700	3518079100	35800	35800	35800	35750	77
362	20240724	143600	3515322850	35800	35750	35800	35750	109
363	20240724	143500	3511422300	35750	35700	35750	35700	111
364	20240724	143400	3507454550	35700	35700	35750	35700	98
365	20240724	143300	3503951600	35750	35750	35750	35700	45
366	20240724	143200	3502342900	35750	35800	35800	35700	278
367	20240724	143100	3492405200	35800	35650	35800	35650	400
368	20240724	143000	3478118300	35700	35700	35700	35650	92
369	20240724	142900	3474835650	35650	35700	35700	35650	101
370	20240724	142800	3471232800	35700	35650	35750	35650	267
371	20240724	142700	3461698900	35700	35700	35700	35650	133
372	20240724	142600	3456951100	35700	35650	35700	35650	152
373	20240724	142500	3451530700	35650	35650	35700	35650	69
374	20240724	142400	3449067750	35650	35700	35700	35650	550
375	20240724	142300	3429456100	35700	35700	35700	35650	73
376	20240724	142200	3426850550	35650	35700	35700	35650	16
377	20240724	142100	3426280000	35700	35800	35800	35700	346
378	20240724	142000	3413915750	35800	35800	35800	35750	47
379	20240724	141900	3412233450	35800	35800	35800	35750	76
380	20240724	141800	3409512900	35750	35750	35800	35750	75
381	20240724	141700	3406830850	35750	35750	35750	35700	51
382	20240724	141600	3405007850	35750	35800	35800	35650	416
383	20240724	141500	3390159550	35800	35750	35800	35750	56
384	20240724	141400	3388155900	35750	35800	35800	35750	386
385	20240724	141300	3374354300	35800	35750	35800	35750	98
386	20240724	141200	3370847600	35750	35750	35750	35700	84
387	20240724	141100	3367844900	35750	35700	35750	35700	87
388	20240724	141000	3364735550	35750	35700	35800	35700	104
389	20240724	140900	3361016800	35700	35750	35750	35700	206
390	20240724	140800	3353660350	35700	35850	35850	35700	110
391	20240724	140700	3349724550	35800	35800	35850	35750	83
392	20240724	140600	3346753250	35750	35700	35850	35700	86
393	20240724	140500	3343675400	35800	35850	35850	35700	296
394	20240724	140400	3333098550	35750	35750	35850	35700	295
395	20240724	140300	3322548250	35750	35800	35800	35750	53
396	20240724	140200	3320651800	35800	35750	35800	35750	37
397	20240724	140100	3319327550	35800	35750	35800	35700	194
398	20240724	140000	3312389500	35800	35850	35850	35750	415
399	20240724	135900	3297518650	35650	35750	35850	35650	310
400	20240724	135800	3286443800	35750	35750	35800	35750	31
401	20240724	135700	3285334100	35750	35700	35800	35700	93
402	20240724	135600	3282007800	35800	35750	35800	35700	134
403	20240724	135500	3277217250	35800	35800	35800	35750	31
404	20240724	135400	3276107500	35750	35750	35800	35700	167
405	20240724	135300	3270137350	35800	35800	35800	35750	79
406	20240724	135200	3267309200	35750	35750	35800	35750	111
407	20240724	135100	3263338100	35750	35750	35750	35750	52
408	20240724	135000	3261479100	35750	35750	35750	35700	75
409	20240724	134900	3258797950	35750	35750	35750	35700	77
410	20240724	134800	3256045550	35750	35750	35800	35750	31
411	20240724	134700	3254937100	35700	35750	35800	35700	135
412	20240724	134600	3250109850	35750	35800	35800	35750	25
413	20240724	134500	3249215100	35800	35750	35800	35750	131
414	20240724	134400	3244529200	35750	35800	35800	35700	314
415	20240724	134300	3233303150	35800	35750	35800	35750	110
416	20240724	134200	3229369700	35700	35700	35750	35700	89
417	20240724	134100	3226191150	35700	35750	35750	35700	23
418	20240724	134000	3225369250	35750	35750	35750	35750	36
419	20240724	133900	3224082250	35750	35800	35800	35700	202
420	20240724	133800	3216860350	35800	35750	35800	35700	90
421	20240724	133700	3213641800	35750	35750	35750	35750	50
422	20240724	133600	3211854300	35750	35750	35750	35700	40
423	20240724	133500	3210424400	35750	35750	35750	35700	92
424	20240724	133400	3207138950	35750	35700	35750	35650	70
425	20240724	133300	3204639200	35700	35700	35700	35700	53
426	20240724	133200	3202747100	35700	35750	35750	35700	73
427	20240724	133100	3200140900	35750	35800	35800	35750	52
428	20240724	133000	3198281350	35750	35800	35800	35600	816
429	20240724	132900	3169172600	35800	35800	35800	35750	62
430	20240724	132800	3166953550	35800	35750	35800	35750	91
431	20240724	132700	3163695800	35700	35800	35800	35700	81
432	20240724	132600	3160800250	35800	35800	35800	35650	499
433	20240724	132500	3142967900	35800	35750	35800	35750	122
434	20240724	132400	3138604400	35750	35750	35750	35700	73
435	20240724	132300	3135994750	35750	35750	35750	35700	65
436	20240724	132200	3133671150	35750	35750	35750	35750	22
437	20240724	132100	3132884650	35750	35800	35800	35750	137
438	20240724	132000	3127984750	35800	35900	35900	35750	475
439	20240724	131900	3110979400	35900	35800	35900	35800	47
440	20240724	131800	3109292700	35900	35850	35900	35800	105
441	20240724	131700	3105526550	35850	35800	35900	35800	578
442	20240724	131600	3084809150	35850	35850	35850	35800	84
443	20240724	131500	3081797850	35900	35850	35900	35850	152
444	20240724	131400	3076347800	35850	35850	35850	35800	116
445	20240724	131300	3072190500	35800	35850	35850	35800	36
446	20240724	131200	3070899950	35850	35850	35850	35850	59
447	20240724	131100	3068784800	35800	35800	35850	35800	96
448	20240724	131000	3065346500	35800	35800	35850	35800	99
449	20240724	130900	3061801100	35850	35800	35850	35800	37
450	20240724	130800	3060474700	35800	35900	35900	35800	287
451	20240724	130700	3050183550	35900	35900	35900	35900	15
452	20240724	130600	3049645050	35900	35900	35900	35850	75
453	20240724	130500	3046952900	35900	35900	35900	35900	18
454	20240724	130400	3046306700	35900	35850	35900	35800	206
455	20240724	130300	3038919800	35850	35850	35850	35800	90
456	20240724	130200	3035693500	35850	35850	35850	35850	70
457	20240724	130100	3033184000	35850	35850	35850	35800	49
458	20240724	130000	3031427700	35850	35850	35850	35850	42
459	20240724	125900	3029922000	35850	35800	35900	35800	240
460	20240724	125800	3021315900	35800	35850	35850	35800	28
461	20240724	125700	3020312250	35850	35850	35850	35850	92
462	20240724	125600	3017014050	35850	35850	35850	35800	91
463	20240724	125500	3013752150	35850	35850	35850	35800	49
464	20240724	125400	3011995600	35850	35850	35850	35800	86
465	20240724	125300	3008913850	35850	35850	35850	35800	168
466	20240724	125200	3002891150	35850	35850	35850	35800	73
467	20240724	125100	3000274800	35850	35800	35850	35800	109
468	20240724	125000	2996367250	35850	35800	35850	35800	29
469	20240724	124900	2995328150	35800	35900	35900	35550	2076
470	20240724	124800	2921303650	35850	35900	35900	35850	90
471	20240724	124700	2918076600	35900	35900	35900	35600	951
472	20240724	124600	2884141800	35900	35900	35950	35650	611
473	20240724	124500	2862274600	35900	35900	35950	35850	130
474	20240724	124400	2857606250	35900	35900	35900	35850	182
475	20240724	124300	2851076450	35900	35850	35900	35850	112
476	20240724	124200	2847060450	35800	35750	35850	35750	31
477	20240724	124100	2845950600	35750	35850	35950	35750	1219
478	20240724	124000	2802272450	35900	35900	35900	35900	343
479	20240724	123900	2789958750	35900	35900	35950	35900	105
480	20240724	123800	2786188150	35900	35900	35950	35850	392
481	20240724	123700	2772113800	35900	35900	35900	35850	55
482	20240724	123600	2770139600	35900	35850	35950	35850	125
483	20240724	123500	2765650550	35900	35900	35950	35900	40
484	20240724	123400	2764213400	35900	35900	35900	35900	68
485	20240724	123300	2761772200	35900	35900	35950	35850	110
486	20240724	123200	2757822500	35900	35900	35900	35900	77
487	20240724	123100	2755058200	35900	35900	35950	35900	141
488	20240724	123000	2749994100	35900	35950	35950	35850	93
489	20240724	122900	2746654500	35950	35950	35950	35850	85
490	20240724	122800	2743601200	35850	35900	35950	35850	183
491	20240724	122700	2737030050	35900	35950	35950	35900	354
492	20240724	122600	2724320950	35950	35950	35950	35900	66
493	20240724	122500	2721948650	35900	35950	35950	35900	71
494	20240724	122400	2719397600	35950	36000	36000	35950	297
495	20240724	122300	2708713250	36050	36000	36050	36000	106
496	20240724	122200	2704892650	36050	36050	36050	36000	66
497	20240724	122100	2702513900	36050	36000	36050	36000	256
498	20240724	122000	2693297200	36000	36050	36050	36000	45
499	20240724	121900	2691676700	36050	36000	36050	36000	95
500	20240724	121800	2688254050	36050	36000	36050	35950	58
501	20240724	121700	2686165500	36050	36000	36050	36000	228
502	20240724	121600	2677956650	36050	36000	36050	35950	86
503	20240724	121500	2674858800	36000	36000	36000	35950	82
504	20240724	121400	2671906950	36000	35900	36000	35900	825
505	20240724	121300	2642245350	35900	35950	35950	35900	6
506	20240724	121200	2642029850	35950	35950	35950	35950	28
507	20240724	121100	2641023250	35950	35950	36000	35900	357
508	20240724	121000	2628189250	35950	36000	36000	35950	130
509	20240724	120900	2623510350	36000	36000	36000	36000	68
510	20240724	120800	2621062350	36000	35950	36000	35950	100
511	20240724	120700	2617462450	35950	36000	36000	35950	111
512	20240724	120600	2613467850	36000	36000	36000	36000	88
513	20240724	120500	2610299850	36000	36000	36000	35950	200
514	20240724	120400	2603100600	36000	36000	36000	36000	75
515	20240724	120300	2600400600	36000	35950	36000	35950	71
516	20240724	120200	2597845500	36000	36000	36000	35950	168
517	20240724	120100	2591802400	36000	36000	36000	35950	101
518	20240724	120000	2588166750	36000	35900	36000	35900	300
519	20240724	115900	2577380400	35900	35950	35950	35900	160
520	20240724	115800	2571629550	35950	35850	35950	35850	417
521	20240724	115700	2556658850	35900	35900	35900	35850	125
522	20240724	115600	2552172800	35900	35850	35900	35850	65
523	20240724	115500	2549839900	35850	35900	35900	35850	95
524	20240724	115400	2546430600	35850	35900	35900	35850	28
525	20240724	115300	2545426300	35900	35900	35950	35850	155
526	20240724	115200	2539862050	35950	35900	35950	35900	171
527	20240724	115100	2533722650	35950	35950	35950	35900	80
528	20240724	115000	2530849150	35900	35950	35950	35900	129
529	20240724	114900	2526212850	36000	35900	36000	35900	164
530	20240724	114800	2520317900	35900	36000	36000	35900	94
531	20240724	114700	2516939350	36000	35950	36000	35950	128
532	20240724	114600	2512335550	35900	35950	36000	35900	134
533	20240724	114500	2507518050	35950	35950	35950	35900	43
534	20240724	114400	2505973100	35950	35950	35950	35900	50
535	20240724	114300	2504176550	35950	36000	36000	35900	378
536	20240724	114200	2490597900	36000	35950	36000	35900	162
537	20240724	114100	2484773400	35900	35900	35950	35900	29
538	20240724	114000	2483732200	35850	35850	35900	35850	224
539	20240724	113900	2475700550	35900	35950	35950	35900	674
540	20240724	113800	2451502200	35900	35900	35950	35900	71
541	20240724	113700	2448951600	35900	35950	36000	35900	365
542	20240724	113600	2435830300	36000	36050	36050	36000	1228
543	20240724	113500	2391585700	36050	36100	36100	36050	138
544	20240724	113400	2386609100	36100	36100	36100	36050	145
545	20240724	113300	2381378550	36100	36100	36100	36050	142
546	20240724	113200	2376253650	36100	36050	36100	36050	290
547	20240724	113100	2365798450	36050	36050	36050	36000	93
548	20240724	113000	2362448600	36050	36000	36050	36000	70
549	20240724	112900	2359925700	36050	36050	36050	36000	116
550	20240724	112800	2355746450	36050	36000	36050	36000	154
551	20240724	112700	2350202350	36000	36000	36000	35950	112
552	20240724	112600	2346172200	36000	35950	36000	35950	65
553	20240724	112500	2343833750	35950	36000	36000	35950	202
554	20240724	112400	2336564100	36000	35950	36000	35950	26
555	20240724	112300	2335628700	35950	36000	36050	35950	245
556	20240724	112200	2326807300	36050	36050	36100	36000	83
557	20240724	112100	2323815100	36050	36000	36100	36000	134
558	20240724	112000	2318983850	36000	36000	36100	36000	77
559	20240724	111900	2316209700	36000	36050	36100	36000	116
560	20240724	111800	2312027900	36050	36050	36100	36050	235
561	20240724	111700	2303556100	36100	36100	36100	36050	69
562	20240724	111600	2301065900	36050	36150	36150	36050	73
563	20240724	111500	2298431900	36150	36000	36150	36000	558
564	20240724	111400	2278289700	36000	36000	36050	36000	182
565	20240724	111300	2271736550	36000	36050	36100	36000	104
566	20240724	111200	2267987500	36000	36050	36100	36000	361
567	20240724	111100	2254975500	36000	36150	36150	36000	846
568	20240724	111000	2224439600	36150	36100	36150	36100	273
569	20240724	110900	2214577250	36100	36150	36150	36100	148
570	20240724	110800	2209228350	36150	36100	36150	36100	219
571	20240724	110700	2201316550	36100	36100	36150	36050	369
572	20240724	110600	2187994550	36100	36050	36100	36050	106
573	20240724	110500	2184169850	36100	36100	36100	36050	71
574	20240724	110400	2181608450	36100	36050	36100	36050	103
575	20240724	110300	2177892200	36050	36000	36050	36000	72
576	20240724	110200	2175298400	36050	36050	36050	36000	64
577	20240724	110100	2172991800	36100	36150	36150	36000	637
578	20240724	110000	2150004200	36150	36000	36150	35950	520
579	20240724	105900	2131235900	36000	35950	36000	35950	381
580	20240724	105800	2117534350	35950	35950	35950	35900	156
581	20240724	105700	2111926650	35950	35900	35950	35900	170
582	20240724	105600	2105817400	35900	35950	35950	35900	232
583	20240724	105500	2097478450	35950	35900	36000	35900	211
584	20240724	105400	2089892950	35950	36000	36000	35900	1808
585	20240724	105300	2024849600	36050	36100	36150	36050	940
586	20240724	105200	1990937400	36100	36100	36150	36100	195
587	20240724	105100	1983895050	36100	36100	36100	36050	282
588	20240724	105000	1973715800	36100	36100	36100	36050	167
589	20240724	104900	1967688150	36100	36100	36100	36050	108
590	20240724	104800	1963789500	36100	36100	36100	36050	88
591	20240724	104700	1960614400	36100	36100	36100	36050	176
592	20240724	104600	1954266700	36100	36100	36100	36050	131
593	20240724	104500	1949541250	36100	36150	36150	36100	797
594	20240724	104400	1920757650	36150	36150	36150	36100	461
595	20240724	104300	1904107250	36150	36100	36150	36100	167
596	20240724	104200	1898071600	36100	36100	36150	36050	799
597	20240724	104100	1869227100	36100	36000	36100	36000	1101
598	20240724	104000	1829536400	36050	36000	36050	35950	712
599	20240724	103900	1803905200	36000	36000	36000	35950	58
600	20240724	103800	1801817350	36000	36000	36000	35950	59
601	20240724	103700	1799693800	35950	36000	36000	35950	355
602	20240724	103600	1786915150	36050	36050	36050	36050	292
603	20240724	103500	1776388550	36050	36050	36100	36000	427
604	20240724	103400	1761012350	36050	36000	36050	36000	1168
605	20240724	103300	1718915850	36000	35950	36050	35950	1153
606	20240724	103200	1677428300	35950	35900	35950	35900	135
607	20240724	103100	1672575450	35950	35950	35950	35900	140
608	20240724	103000	1667544050	35950	35950	35950	35900	143
609	20240724	102900	1662409000	35950	35950	35950	35900	698
610	20240724	102800	1637316800	36000	36000	36000	35950	178
611	20240724	102700	1630911450	36000	35950	36000	35950	571
612	20240724	102600	1610356050	35950	36000	36000	35950	80
613	20240724	102500	1607476900	36000	35950	36000	35950	260
614	20240724	102400	1598128550	35950	35950	36000	35950	1180
615	20240724	102300	1555653650	35950	35900	35950	35900	484
616	20240724	102200	1538256000	35950	35950	35950	35850	1548
617	20240724	102100	1482616700	35950	35750	35950	35700	2850
618	20240724	102000	1380356400	35750	35700	35750	35700	187
619	20240724	101900	1373677000	35650	35600	35650	35600	257
620	20240724	101800	1364516350	35600	35600	35650	35600	117
621	20240724	101700	1360347450	35600	35600	35600	35600	167
622	20240724	101600	1354402250	35600	35550	35600	35550	66
623	20240724	101500	1352055000	35550	35600	35600	35550	460
624	20240724	101400	1335696450	35600	35600	35600	35550	180
625	20240724	101300	1329288900	35600	35600	35600	35550	136
626	20240724	101200	1324447350	35600	35550	35600	35500	155
627	20240724	101100	1318935600	35550	35500	35550	35500	311
628	20240724	101000	1307893150	35500	35500	35500	35450	33
629	20240724	100900	1306722150	35500	35500	35500	35500	11
630	20240724	100800	1306331650	35450	35450	35450	35400	245
631	20240724	100700	1297647450	35500	35500	35550	35450	155
632	20240724	100600	1292146950	35500	35600	35600	35500	907
633	20240724	100500	1259922150	35600	35650	35650	35600	117
634	20240724	100400	1255751500	35700	35700	35700	35650	93
635	20240724	100300	1252432250	35700	35700	35700	35650	30
636	20240724	100200	1251361750	35700	35650	35700	35650	85
637	20240724	100100	1248329100	35700	35700	35700	35650	123
638	20240724	100000	1243939550	35650	35650	35700	35650	116
639	20240724	095900	1239803800	35650	35650	35700	35650	56
640	20240724	095800	1237806900	35700	35750	35750	35700	425
641	20240724	095700	1222633250	35700	35750	35750	35700	184
642	20240724	095600	1216056200	35750	35700	35750	35700	264
643	20240724	095500	1206629300	35700	35600	35700	35600	305
644	20240724	095400	1195756200	35650	35700	35700	35650	1387
645	20240724	095300	1146266250	35750	35700	35750	35700	158
646	20240724	095200	1140624050	35750	35800	35800	35750	544
647	20240724	095100	1121173750	35800	35850	35850	35800	1159
648	20240724	095000	1079680450	35850	35850	35850	35800	205
649	20240724	094900	1072331600	35800	35800	35850	35750	1088
650	20240724	094800	1033383200	35750	35750	35800	35750	109
651	20240724	094700	1029484850	35750	35650	35800	35650	1424
652	20240724	094600	978604250	35650	35700	35700	35650	200
653	20240724	094500	971471350	35700	35700	35750	35700	686
654	20240724	094400	946980650	35700	35700	35700	35650	132
655	20240724	094300	942271250	35700	35700	35700	35650	290
656	20240724	094200	931924700	35700	35650	35700	35650	95
657	20240724	094100	928534550	35700	35600	35700	35600	1171
658	20240724	094000	886752650	35600	35600	35600	35500	875
659	20240724	093900	855637150	35600	35450	35600	35450	2675
660	20240724	093800	760633600	35450	35400	35450	35400	176
661	20240724	093700	754402650	35350	35400	35400	35350	1468
662	20240724	093600	702499350	35400	35450	35450	35350	466
663	20240724	093500	686003050	35450	35450	35450	35400	148
664	20240724	093400	680757900	35450	35450	35450	35400	68
665	20240724	093300	678347950	35450	35450	35450	35450	675
666	20240724	093200	654419200	35450	35400	35450	35350	570
667	20240724	093100	634241350	35400	35350	35400	35350	282
668	20240724	093000	624266650	35350	35300	35350	35250	411
669	20240724	092900	609751550	35300	35200	35350	35200	4108
670	20240724	092800	464907300	35200	35100	35200	35100	2893
671	20240724	092700	363142250	35100	35100	35100	35050	485
672	20240724	092600	346119200	35100	35150	35150	35050	198
673	20240724	092500	339169650	35050	35000	35150	35000	604
674	20240724	092400	317975950	35000	34950	35100	34950	1019
675	20240724	092300	282276950	34850	34800	34950	34800	215
676	20240724	092200	274763550	34900	34750	34900	34700	800
677	20240724	092100	246892450	34750	34750	34750	34700	429
678	20240724	092000	231988550	34800	34850	34850	34800	362
679	20240724	091900	219384900	34800	34800	34800	34800	21
680	20240724	091800	218654100	34750	34850	34850	34750	617
681	20240724	091700	197181000	34850	34850	34900	34800	108
682	20240724	091600	193416550	34850	34850	34900	34850	616
683	20240724	091500	171946450	34850	34750	34850	34750	434
684	20240724	091400	156822200	34750	34750	34850	34750	430
685	20240724	091300	141857500	34650	34600	34750	34600	260
686	20240724	091200	132853950	34550	34550	34550	34550	26
687	20240724	091100	131955650	34500	34550	34550	34500	419
688	20240724	091000	117500100	34550	34550	34550	34550	105
689	20240724	090900	113872350	34550	34600	34650	34550	459
690	20240724	090800	97992800	34600	34550	34600	34550	274
691	20240724	090700	88517700	34650	34500	34650	34500	287
692	20240724	090600	78613950	34600	34550	34650	34550	72
693	20240724	090500	76123050	34500	34450	34550	34450	88
694	20240724	090400	73087700	34400	34400	34400	34400	53
695	20240724	090300	71264500	34400	34450	34450	34350	196
696	20240724	090200	64522050	34450	34550	34550	34450	78
697	20240724	090100	61829550	34450	34350	34450	34350	490
698	20240724	090000	44983300	34350	34100	34650	34100	1289