KissMeData/300080/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211800	685562000	25650	25650	25650	25650	571
3	20240709	211700	685562000	25650	25650	25650	25650	0
4	20240709	211600	685562000	25650	25650	25650	25650	0
5	20240709	211500	685562000	25650	25650	25650	25650	0
6	20240709	211400	685562000	25650	25650	25650	25650	0
7	20240709	211300	685562000	25650	25650	25650	25650	0
8	20240709	211200	685562000	25650	25650	25650	25650	0
9	20240709	211100	685562000	25650	25650	25650	25650	0
10	20240709	211000	685562000	25650	25650	25650	25650	0
11	20240709	210900	685562000	25650	25650	25650	25650	0
12	20240709	210800	685562000	25650	25650	25650	25650	0
13	20240709	210700	685562000	25650	25650	25650	25650	0
14	20240709	210600	685562000	25650	25650	25650	25650	0
15	20240709	210500	685562000	25650	25650	25650	25650	0
16	20240709	210400	685562000	25650	25650	25650	25650	0
17	20240709	210300	685562000	25650	25650	25650	25650	0
18	20240709	210200	685562000	25650	25650	25650	25650	0
19	20240709	210100	685562000	25650	25650	25650	25650	0
20	20240709	210000	685562000	25650	25650	25650	25650	0
21	20240709	205900	685562000	25650	25650	25650	25650	0
22	20240709	205800	685562000	25650	25650	25650	25650	0
23	20240709	205700	685562000	25650	25650	25650	25650	0
24	20240709	205600	685562000	25650	25650	25650	25650	0
25	20240709	205500	685562000	25650	25650	25650	25650	0
26	20240709	205400	685562000	25650	25650	25650	25650	0
27	20240709	205300	685562000	25650	25650	25650	25650	0
28	20240709	205200	685562000	25650	25650	25650	25650	0
29	20240709	205100	685562000	25650	25650	25650	25650	0
30	20240709	205000	685562000	25650	25650	25650	25650	0
31	20240709	204900	685562000	25650	25650	25650	25650	0
32	20240709	204800	685562000	25650	25650	25650	25650	571
33	20240709	204700	685562000	25650	25650	25650	25650	0
34	20240709	204600	685562000	25650	25650	25650	25650	0
35	20240709	204500	685562000	25650	25650	25650	25650	0
36	20240709	204400	685562000	25650	25650	25650	25650	0
37	20240709	204300	685562000	25650	25650	25650	25650	0
38	20240709	204200	685562000	25650	25650	25650	25650	0
39	20240709	204100	685562000	25650	25650	25650	25650	0
40	20240709	204000	685562000	25650	25650	25650	25650	0
41	20240709	203900	685562000	25650	25650	25650	25650	0
42	20240709	203800	685562000	25650	25650	25650	25650	0
43	20240709	203700	685562000	25650	25650	25650	25650	0
44	20240709	203600	685562000	25650	25650	25650	25650	0
45	20240709	203500	685562000	25650	25650	25650	25650	0
46	20240709	203400	685562000	25650	25650	25650	25650	0
47	20240709	203300	685562000	25650	25650	25650	25650	0
48	20240709	203200	685562000	25650	25650	25650	25650	0
49	20240709	203100	685562000	25650	25650	25650	25650	0
50	20240709	203000	685562000	25650	25650	25650	25650	0
51	20240709	202900	685562000	25650	25650	25650	25650	0
52	20240709	202800	685562000	25650	25650	25650	25650	0
53	20240709	202700	685562000	25650	25650	25650	25650	0
54	20240709	202600	685562000	25650	25650	25650	25650	0
55	20240709	202500	685562000	25650	25650	25650	25650	0
56	20240709	202400	685562000	25650	25650	25650	25650	0
57	20240709	202300	685562000	25650	25650	25650	25650	0
58	20240709	202200	685562000	25650	25650	25650	25650	0
59	20240709	202100	685562000	25650	25650	25650	25650	0
60	20240709	202000	685562000	25650	25650	25650	25650	0
61	20240709	201900	685562000	25650	25650	25650	25650	0
62	20240709	201800	685562000	25650	25650	25650	25650	571
63	20240709	201700	685562000	25650	25650	25650	25650	0
64	20240709	201600	685562000	25650	25650	25650	25650	0
65	20240709	201500	685562000	25650	25650	25650	25650	0
66	20240709	201400	685562000	25650	25650	25650	25650	0
67	20240709	201300	685562000	25650	25650	25650	25650	0
68	20240709	201200	685562000	25650	25650	25650	25650	0
69	20240709	201100	685562000	25650	25650	25650	25650	0
70	20240709	201000	685562000	25650	25650	25650	25650	0
71	20240709	200900	685562000	25650	25650	25650	25650	0
72	20240709	200800	685562000	25650	25650	25650	25650	0
73	20240709	200700	685562000	25650	25650	25650	25650	0
74	20240709	200600	685562000	25650	25650	25650	25650	0
75	20240709	200500	685562000	25650	25650	25650	25650	0
76	20240709	200400	685562000	25650	25650	25650	25650	0
77	20240709	200300	685562000	25650	25650	25650	25650	0
78	20240709	200200	685562000	25650	25650	25650	25650	0
79	20240709	200100	685562000	25650	25650	25650	25650	0
80	20240709	200000	685562000	25650	25650	25650	25650	0
81	20240709	195900	685562000	25650	25650	25650	25650	0
82	20240709	195800	685562000	25650	25650	25650	25650	0
83	20240709	195700	685562000	25650	25650	25650	25650	0
84	20240709	195600	685562000	25650	25650	25650	25650	0
85	20240709	195500	685562000	25650	25650	25650	25650	0
86	20240709	195400	685562000	25650	25650	25650	25650	0
87	20240709	195300	685562000	25650	25650	25650	25650	0
88	20240709	195200	685562000	25650	25650	25650	25650	0
89	20240709	195100	685562000	25650	25650	25650	25650	0
90	20240709	195000	685562000	25650	25650	25650	25650	0
91	20240709	194900	685562000	25650	25650	25650	25650	0
92	20240709	194800	685562000	25650	25650	25650	25650	571
93	20240709	194700	685562000	25650	25650	25650	25650	0
94	20240709	194600	685562000	25650	25650	25650	25650	0
95	20240709	194500	685562000	25650	25650	25650	25650	0
96	20240709	194400	685562000	25650	25650	25650	25650	0
97	20240709	194300	685562000	25650	25650	25650	25650	0
98	20240709	194200	685562000	25650	25650	25650	25650	0
99	20240709	194100	685562000	25650	25650	25650	25650	0
100	20240709	194000	685562000	25650	25650	25650	25650	0
101	20240709	193900	685562000	25650	25650	25650	25650	0
102	20240709	193800	685562000	25650	25650	25650	25650	0
103	20240709	193700	685562000	25650	25650	25650	25650	0
104	20240709	193600	685562000	25650	25650	25650	25650	0
105	20240709	193500	685562000	25650	25650	25650	25650	0
106	20240709	193400	685562000	25650	25650	25650	25650	0
107	20240709	193300	685562000	25650	25650	25650	25650	0
108	20240709	193200	685562000	25650	25650	25650	25650	0
109	20240709	193100	685562000	25650	25650	25650	25650	0
110	20240709	193000	685562000	25650	25650	25650	25650	0
111	20240709	192900	685562000	25650	25650	25650	25650	0
112	20240709	192800	685562000	25650	25650	25650	25650	0
113	20240709	192700	685562000	25650	25650	25650	25650	0
114	20240709	192600	685562000	25650	25650	25650	25650	0
115	20240709	192500	685562000	25650	25650	25650	25650	0
116	20240709	192400	685562000	25650	25650	25650	25650	0
117	20240709	192300	685562000	25650	25650	25650	25650	0
118	20240709	192200	685562000	25650	25650	25650	25650	0
119	20240709	192100	685562000	25650	25650	25650	25650	0
120	20240709	192000	685562000	25650	25650	25650	25650	0
121	20240709	191900	685562000	25650	25650	25650	25650	0
122	20240709	191800	685562000	25650	25650	25650	25650	571
123	20240709	191700	685562000	25650	25650	25650	25650	0
124	20240709	191600	685562000	25650	25650	25650	25650	0
125	20240709	191500	685562000	25650	25650	25650	25650	0
126	20240709	191400	685562000	25650	25650	25650	25650	0
127	20240709	191300	685562000	25650	25650	25650	25650	0
128	20240709	191200	685562000	25650	25650	25650	25650	0
129	20240709	191100	685562000	25650	25650	25650	25650	0
130	20240709	191000	685562000	25650	25650	25650	25650	0
131	20240709	190900	685562000	25650	25650	25650	25650	0
132	20240709	190800	685562000	25650	25650	25650	25650	0
133	20240709	190700	685562000	25650	25650	25650	25650	0
134	20240709	190600	685562000	25650	25650	25650	25650	0
135	20240709	190500	685562000	25650	25650	25650	25650	0
136	20240709	190400	685562000	25650	25650	25650	25650	0
137	20240709	190300	685562000	25650	25650	25650	25650	0
138	20240709	190200	685562000	25650	25650	25650	25650	0
139	20240709	190100	685562000	25650	25650	25650	25650	0
140	20240709	190000	685562000	25650	25650	25650	25650	0
141	20240709	185900	685562000	25650	25650	25650	25650	0
142	20240709	185800	685562000	25650	25650	25650	25650	0
143	20240709	185700	685562000	25650	25650	25650	25650	0
144	20240709	185600	685562000	25650	25650	25650	25650	0
145	20240709	185500	685562000	25650	25650	25650	25650	0
146	20240709	185400	685562000	25650	25650	25650	25650	0
147	20240709	185300	685562000	25650	25650	25650	25650	0
148	20240709	185200	685562000	25650	25650	25650	25650	0
149	20240709	185100	685562000	25650	25650	25650	25650	0
150	20240709	185000	685562000	25650	25650	25650	25650	0
151	20240709	184900	685562000	25650	25650	25650	25650	0
152	20240709	184800	685562000	25650	25650	25650	25650	571
153	20240709	184700	685562000	25650	25650	25650	25650	0
154	20240709	184600	685562000	25650	25650	25650	25650	0
155	20240709	184500	685562000	25650	25650	25650	25650	0
156	20240709	184400	685562000	25650	25650	25650	25650	0
157	20240709	184300	685562000	25650	25650	25650	25650	0
158	20240709	184200	685562000	25650	25650	25650	25650	0
159	20240709	184100	685562000	25650	25650	25650	25650	0
160	20240709	184000	685562000	25650	25650	25650	25650	0
161	20240709	183900	685562000	25650	25650	25650	25650	0
162	20240709	183800	685562000	25650	25650	25650	25650	0
163	20240709	183700	685562000	25650	25650	25650	25650	0
164	20240709	183600	685562000	25650	25650	25650	25650	0
165	20240709	183500	685562000	25650	25650	25650	25650	0
166	20240709	183400	685562000	25650	25650	25650	25650	0
167	20240709	183300	685562000	25650	25650	25650	25650	0
168	20240709	183200	685562000	25650	25650	25650	25650	0
169	20240709	183100	685562000	25650	25650	25650	25650	0
170	20240709	183000	685562000	25650	25650	25650	25650	0
171	20240709	182900	685562000	25650	25650	25650	25650	0
172	20240709	182800	685562000	25650	25650	25650	25650	0
173	20240709	182700	685562000	25650	25650	25650	25650	0
174	20240709	182600	685562000	25650	25650	25650	25650	0
175	20240709	182500	685562000	25650	25650	25650	25650	0
176	20240709	182400	685562000	25650	25650	25650	25650	0
177	20240709	182300	685562000	25650	25650	25650	25650	0
178	20240709	182200	685562000	25650	25650	25650	25650	0
179	20240709	182100	685562000	25650	25650	25650	25650	0
180	20240709	182000	685562000	25650	25650	25650	25650	0
181	20240709	181900	685562000	25650	25650	25650	25650	0
182	20240709	181800	685562000	25650	25650	25650	25650	571
183	20240709	181700	685562000	25650	25650	25650	25650	0
184	20240709	181600	685562000	25650	25650	25650	25650	0
185	20240709	181500	685562000	25650	25650	25650	25650	0
186	20240709	181400	685562000	25650	25650	25650	25650	0
187	20240709	181300	685562000	25650	25650	25650	25650	0
188	20240709	181200	685562000	25650	25650	25650	25650	0
189	20240709	181100	685562000	25650	25650	25650	25650	0
190	20240709	181000	685562000	25650	25650	25650	25650	0
191	20240709	180900	685562000	25650	25650	25650	25650	0
192	20240709	180800	685562000	25650	25650	25650	25650	0
193	20240709	180700	685562000	25650	25650	25650	25650	0
194	20240709	180600	685562000	25650	25650	25650	25650	0
195	20240709	180500	685562000	25650	25650	25650	25650	0
196	20240709	180400	685562000	25650	25650	25650	25650	0
197	20240709	180300	685562000	25650	25650	25650	25650	0
198	20240709	180200	685562000	25650	25650	25650	25650	0
199	20240709	180100	685562000	25650	25650	25650	25650	0
200	20240709	180000	685562000	25650	25650	25650	25650	0
201	20240709	175900	685562000	25650	25650	25650	25650	0
202	20240709	175800	685562000	25650	25650	25650	25650	0
203	20240709	175700	685562000	25650	25650	25650	25650	0
204	20240709	175600	685562000	25650	25650	25650	25650	0
205	20240709	175500	685562000	25650	25650	25650	25650	0
206	20240709	175400	685562000	25650	25650	25650	25650	0
207	20240709	175300	685562000	25650	25650	25650	25650	0
208	20240709	175200	685562000	25650	25650	25650	25650	0
209	20240709	175100	685562000	25650	25650	25650	25650	0
210	20240709	175000	685562000	25650	25650	25650	25650	0
211	20240709	174900	685562000	25650	25650	25650	25650	0
212	20240709	174800	685562000	25650	25650	25650	25650	571
213	20240709	174700	685562000	25650	25650	25650	25650	0
214	20240709	174600	685562000	25650	25650	25650	25650	0
215	20240709	174500	685562000	25650	25650	25650	25650	0
216	20240709	174400	685562000	25650	25650	25650	25650	0
217	20240709	174300	685562000	25650	25650	25650	25650	0
218	20240709	174200	685562000	25650	25650	25650	25650	0
219	20240709	174100	685562000	25650	25650	25650	25650	0
220	20240709	174000	685562000	25650	25650	25650	25650	0
221	20240709	173900	685562000	25650	25650	25650	25650	0
222	20240709	173800	685562000	25650	25650	25650	25650	0
223	20240709	173700	685562000	25650	25650	25650	25650	0
224	20240709	173600	685562000	25650	25650	25650	25650	0
225	20240709	173500	685562000	25650	25650	25650	25650	0
226	20240709	173400	685562000	25650	25650	25650	25650	0
227	20240709	173300	685562000	25650	25650	25650	25650	0
228	20240709	173200	685562000	25650	25650	25650	25650	0
229	20240709	173100	685562000	25650	25650	25650	25650	0
230	20240709	173000	685562000	25650	25650	25650	25650	0
231	20240709	172900	685562000	25650	25650	25650	25650	0
232	20240709	172800	685562000	25650	25650	25650	25650	0
233	20240709	172700	685562000	25650	25650	25650	25650	0
234	20240709	172600	685562000	25650	25650	25650	25650	0
235	20240709	172500	685562000	25650	25650	25650	25650	0
236	20240709	172400	685562000	25650	25650	25650	25650	0
237	20240709	172300	685562000	25650	25650	25650	25650	0
238	20240709	172200	685562000	25650	25650	25650	25650	0
239	20240709	172100	685562000	25650	25650	25650	25650	0
240	20240709	172000	685562000	25650	25650	25650	25650	0
241	20240709	171900	685562000	25650	25650	25650	25650	0
242	20240709	171800	685562000	25650	25650	25650	25650	571
243	20240709	171700	685562000	25650	25650	25650	25650	0
244	20240709	171600	685562000	25650	25650	25650	25650	0
245	20240709	171500	685562000	25650	25650	25650	25650	0
246	20240709	171400	685562000	25650	25650	25650	25650	0
247	20240709	171300	685562000	25650	25650	25650	25650	0
248	20240709	171200	685562000	25650	25650	25650	25650	0
249	20240709	171100	685562000	25650	25650	25650	25650	0
250	20240709	171000	685562000	25650	25650	25650	25650	0
251	20240709	170900	685562000	25650	25650	25650	25650	0
252	20240709	170800	685562000	25650	25650	25650	25650	0
253	20240709	170700	685562000	25650	25650	25650	25650	0
254	20240709	170600	685562000	25650	25650	25650	25650	0
255	20240709	170500	685562000	25650	25650	25650	25650	0
256	20240709	170400	685562000	25650	25650	25650	25650	0
257	20240709	170300	685562000	25650	25650	25650	25650	0
258	20240709	170200	685562000	25650	25650	25650	25650	0
259	20240709	170100	685562000	25650	25650	25650	25650	0
260	20240709	170000	685562000	25650	25650	25650	25650	0
261	20240709	165900	685562000	25650	25650	25650	25650	0
262	20240709	165800	685562000	25650	25650	25650	25650	0
263	20240709	165700	685562000	25650	25650	25650	25650	0
264	20240709	165600	685562000	25650	25650	25650	25650	0
265	20240709	165500	685562000	25650	25650	25650	25650	0
266	20240709	165400	685562000	25650	25650	25650	25650	0
267	20240709	165300	685562000	25650	25650	25650	25650	0
268	20240709	165200	685562000	25650	25650	25650	25650	0
269	20240709	165100	685562000	25650	25650	25650	25650	0
270	20240709	165000	685562000	25650	25650	25650	25650	0
271	20240709	164900	685562000	25650	25650	25650	25650	0
272	20240709	164800	685562000	25650	25650	25650	25650	571
273	20240709	164700	685562000	25650	25650	25650	25650	0
274	20240709	164600	685562000	25650	25650	25650	25650	0
275	20240709	164500	685562000	25650	25650	25650	25650	0
276	20240709	164400	685562000	25650	25650	25650	25650	0
277	20240709	164300	685562000	25650	25650	25650	25650	0
278	20240709	164200	685562000	25650	25650	25650	25650	0
279	20240709	164100	685562000	25650	25650	25650	25650	0
280	20240709	164000	685562000	25650	25650	25650	25650	0
281	20240709	163900	685562000	25650	25650	25650	25650	0
282	20240709	163800	685562000	25650	25650	25650	25650	0
283	20240709	163700	685562000	25650	25650	25650	25650	0
284	20240709	163600	685562000	25650	25650	25650	25650	0
285	20240709	163500	685562000	25650	25650	25650	25650	0
286	20240709	163400	685562000	25650	25650	25650	25650	0
287	20240709	163300	685562000	25650	25650	25650	25650	0
288	20240709	163200	685562000	25650	25650	25650	25650	0
289	20240709	163100	685562000	25650	25650	25650	25650	0
290	20240709	163000	685562000	25650	25650	25650	25650	0
291	20240709	162900	685562000	25650	25650	25650	25650	0
292	20240709	162800	685562000	25650	25650	25650	25650	0
293	20240709	162700	685562000	25650	25650	25650	25650	0
294	20240709	162600	685562000	25650	25650	25650	25650	0
295	20240709	162500	685562000	25650	25650	25650	25650	0
296	20240709	162400	685562000	25650	25650	25650	25650	0
297	20240709	162300	685562000	25650	25650	25650	25650	0
298	20240709	162200	685562000	25650	25650	25650	25650	0
299	20240709	162100	685562000	25650	25650	25650	25650	0
300	20240709	162000	685562000	25650	25650	25650	25650	0
301	20240709	161900	685562000	25650	25650	25650	25650	0
302	20240709	161800	685562000	25650	25650	25650	25650	571
303	20240709	161700	685562000	25650	25650	25650	25650	0
304	20240709	161600	685562000	25650	25650	25650	25650	0
305	20240709	161500	685562000	25650	25650	25650	25650	0
306	20240709	161400	685562000	25650	25650	25650	25650	0
307	20240709	161300	685562000	25650	25650	25650	25650	0
308	20240709	161200	685562000	25650	25650	25650	25650	0
309	20240709	161100	685562000	25650	25650	25650	25650	0
310	20240709	161000	685562000	25650	25650	25650	25650	0
311	20240709	160900	685562000	25650	25650	25650	25650	0
312	20240709	160800	685562000	25650	25650	25650	25650	0
313	20240709	160700	685562000	25650	25650	25650	25650	0
314	20240709	160600	685562000	25650	25650	25650	25650	0
315	20240709	160500	685562000	25650	25650	25650	25650	0
316	20240709	160400	685562000	25650	25650	25650	25650	0
317	20240709	160300	685562000	25650	25650	25650	25650	0
318	20240709	160200	685562000	25650	25650	25650	25650	0
319	20240709	160100	685562000	25650	25650	25650	25650	0
320	20240709	160000	685562000	25650	25650	25650	25650	0
321	20240709	155900	685562000	25650	25650	25650	25650	0
322	20240709	155800	685562000	25650	25650	25650	25650	0
323	20240709	155700	685562000	25650	25650	25650	25650	0
324	20240709	155600	685562000	25650	25650	25650	25650	0
325	20240709	155500	685562000	25650	25650	25650	25650	0
326	20240709	155400	685562000	25650	25650	25650	25650	0
327	20240709	155300	685562000	25650	25650	25650	25650	0
328	20240709	155200	685562000	25650	25650	25650	25650	0
329	20240709	155100	685562000	25650	25650	25650	25650	0
330	20240709	155000	685562000	25650	25650	25650	25650	0
331	20240709	154900	685562000	25650	25650	25650	25650	0
332	20240709	154800	685562000	25650	25650	25650	25650	571
333	20240709	154700	685562000	25650	25650	25650	25650	0
334	20240709	154600	685562000	25650	25650	25650	25650	0
335	20240709	154500	685562000	25650	25650	25650	25650	0
336	20240709	154400	685562000	25650	25650	25650	25650	0
337	20240709	154300	685562000	25650	25650	25650	25650	0
338	20240709	154200	685562000	25650	25650	25650	25650	0
339	20240709	154100	685562000	25650	25650	25650	25650	0
340	20240709	154000	685562000	25650	25650	25650	25650	0
341	20240709	153900	685562000	25650	25650	25650	25650	0
342	20240709	153800	685562000	25650	25650	25650	25650	0
343	20240709	153700	685562000	25650	25650	25650	25650	0
344	20240709	153600	685562000	25650	25650	25650	25650	0
345	20240709	153500	685562000	25650	25650	25650	25650	0
346	20240709	153400	685562000	25650	25650	25650	25650	0
347	20240709	153300	685562000	25650	25650	25650	25650	0
348	20240709	153200	685562000	25650	25650	25650	25650	0
349	20240709	153100	685562000	25650	25650	25650	25650	0
350	20240709	153000	685562000	25650	25650	25650	25650	571
351	20240709	152900	670915850	25650	25650	25650	25650	0
352	20240709	152800	670915850	25650	25650	25650	25650	0
353	20240709	152700	670915850	25650	25650	25650	25650	0
354	20240709	152600	670915850	25650	25650	25650	25650	0
355	20240709	152500	670915850	25650	25650	25650	25650	0
356	20240709	152400	670915850	25650	25650	25650	25650	0
357	20240709	152300	670915850	25650	25650	25650	25650	0
358	20240709	152200	670915850	25650	25650	25650	25650	0
359	20240709	152100	670915850	25650	25650	25650	25650	0
360	20240709	152000	670915850	25650	25650	25650	25650	0
361	20240709	151900	670915850	25650	25650	25650	25650	23
362	20240709	151800	670325900	25650	25650	25650	25650	8
363	20240709	151700	670120700	25650	25650	25650	25650	9
364	20240709	151600	669889850	25650	25650	25650	25600	40
365	20240709	151500	668863900	25650	25650	25700	25650	141
366	20240709	151400	665242250	25650	25650	25650	25600	110
367	20240709	151300	662425550	25650	25650	25650	25650	11
368	20240709	151200	662143400	25700	25700	25700	25650	22
369	20240709	151100	661578450	25700	25650	25700	25650	15
370	20240709	151000	661193650	25650	25650	25650	25650	5
371	20240709	150900	661065400	25650	25650	25650	25650	9
372	20240709	150800	660834550	25700	25700	25700	25700	1
373	20240709	150700	660808850	25650	25650	25650	25650	322
374	20240709	150600	652549550	25650	25650	25650	25650	9
375	20240709	150500	652318700	25650	25650	25650	25650	12
376	20240709	150400	652010900	25650	25650	25650	25650	9
377	20240709	150300	651780050	25600	25600	25600	25600	79
378	20240709	150200	649757650	25600	25600	25600	25600	130
379	20240709	150100	646429650	25550	25600	25600	25550	15
380	20240709	150000	646045900	25550	25550	25550	25550	5
381	20240709	145900	645918150	25600	25600	25600	25600	10
382	20240709	145800	645662150	25600	25600	25600	25600	0
383	20240709	145700	645662150	25600	25600	25600	25550	18
384	20240709	145600	645201550	25600	25600	25600	25600	9
385	20240709	145500	644971150	25550	25550	25600	25550	59
386	20240709	145400	643463450	25600	25650	25650	25600	66
387	20240709	145300	641772600	25650	25650	25650	25650	0
388	20240709	145200	641772600	25650	25600	25650	25550	48
389	20240709	145100	640543050	25600	25650	25650	25600	24
390	20240709	145000	639928200	25600	25600	25600	25600	4
391	20240709	144900	639825800	25600	25600	25600	25600	79
392	20240709	144800	637803400	25600	25600	25600	25600	50
393	20240709	144700	636523400	25600	25600	25650	25600	34
394	20240709	144600	635652550	25600	25650	25650	25600	62
395	20240709	144500	634064900	25650	25600	25650	25600	7
396	20240709	144400	633885550	25600	25600	25600	25550	66
397	20240709	144300	632196050	25600	25550	25600	25550	9
398	20240709	144200	631965850	25600	25600	25600	25600	14
399	20240709	144100	631607450	25600	25600	25600	25600	31
400	20240709	144000	630813850	25600	25600	25600	25550	31
401	20240709	143900	630020450	25600	25600	25600	25600	25
402	20240709	143800	629380450	25600	25600	25600	25600	80
403	20240709	143700	627332450	25650	25650	25650	25650	24
404	20240709	143600	626716850	25650	25600	25650	25600	22
405	20240709	143500	626153000	25550	25550	25550	25550	4
406	20240709	143400	626050800	25550	25600	25600	25550	36
407	20240709	143300	625130150	25550	25550	25550	25550	24
408	20240709	143200	624516950	25600	25600	25600	25600	9
409	20240709	143100	624286550	25600	25600	25600	25600	10
410	20240709	143000	624030550	25550	25550	25550	25550	56
411	20240709	142900	622599750	25550	25550	25550	25550	23
412	20240709	142800	622012100	25550	25500	25550	25500	25
413	20240709	142700	621373600	25550	25550	25550	25550	9
414	20240709	142600	621143650	25550	25500	25550	25500	13
415	20240709	142500	620811700	25550	25550	25550	25550	187
416	20240709	142400	616033850	25550	25550	25550	25550	9
417	20240709	142300	615803900	25500	25600	25600	25500	34
418	20240709	142200	614934400	25550	25550	25550	25550	20
419	20240709	142100	614423400	25550	25550	25550	25500	24
420	20240709	142000	613810400	25550	25550	25550	25550	16
421	20240709	141900	613401600	25550	25550	25550	25550	19
422	20240709	141800	612916150	25500	25500	25500	25500	4
423	20240709	141700	612814150	25550	25500	25550	25500	14
424	20240709	141600	612456700	25500	25550	25550	25500	14
425	20240709	141500	612099250	25550	25550	25550	25550	7
426	20240709	141400	611920400	25550	25500	25550	25500	6
427	20240709	141300	611767300	25500	25500	25500	25500	0
428	20240709	141200	611767300	25500	25500	25500	25500	5
429	20240709	141100	611639800	25450	25450	25500	25450	80
430	20240709	141000	609603300	25500	25500	25500	25500	1
431	20240709	140900	609577800	25500	25450	25500	25450	13
432	20240709	140800	609246500	25500	25500	25500	25500	70
433	20240709	140700	607461500	25500	25500	25500	25500	9
434	20240709	140600	607232000	25450	25500	25500	25450	47
435	20240709	140500	606033750	25500	25500	25500	25500	0
436	20240709	140400	606033750	25500	25450	25500	25450	13
437	20240709	140300	605702450	25450	25450	25450	25450	201
438	20240709	140200	600587000	25500	25500	25500	25450	27
439	20240709	140100	599899250	25450	25500	25500	25450	48
440	20240709	140000	598675450	25500	25500	25500	25500	0
441	20240709	135900	598675450	25500	25500	25500	25450	16
442	20240709	135800	598267650	25500	25500	25500	25500	1
443	20240709	135700	598242150	25500	25450	25500	25450	14
444	20240709	135600	597885400	25500	25500	25500	25500	9
445	20240709	135500	597655900	25500	25500	25500	25500	44
446	20240709	135400	596533900	25500	25550	25550	25500	101
447	20240709	135300	593957450	25550	25550	25550	25550	11
448	20240709	135200	593676400	25550	25500	25550	25500	32
449	20240709	135100	592859900	25500	25500	25550	25500	101
450	20240709	135000	590283950	25500	25500	25500	25500	0
451	20240709	134900	590283950	25500	25550	25550	25500	13
452	20240709	134800	589952000	25550	25550	25550	25550	3
453	20240709	134700	589875350	25550	25500	25550	25500	14
454	20240709	134600	589517900	25550	25550	25550	25550	49
455	20240709	134500	588265950	25500	25500	25500	25500	4
456	20240709	134400	588163950	25550	25550	25550	25550	10
457	20240709	134300	587908450	25550	25550	25550	25550	0
458	20240709	134200	587908450	25550	25500	25550	25500	13
459	20240709	134100	587576500	25550	25550	25550	25550	10
460	20240709	134000	587321000	25500	25500	25500	25500	4
461	20240709	133900	587219000	25550	25550	25550	25550	10
462	20240709	133800	586963500	25550	25550	25550	25550	10
463	20240709	133700	586708000	25550	25500	25550	25500	15
464	20240709	133600	586325050	25500	25500	25500	25500	0
465	20240709	133500	586325050	25500	25500	25500	25500	11
466	20240709	133400	586044550	25500	25500	25500	25500	0
467	20240709	133300	586044550	25500	25500	25500	25500	20
468	20240709	133200	585534550	25500	25550	25550	25500	13
469	20240709	133100	585202600	25550	25500	25550	25500	15
470	20240709	133000	584819700	25500	25500	25500	25500	4
471	20240709	132900	584717700	25500	25500	25500	25500	11
472	20240709	132800	584437200	25500	25500	25500	25500	5
473	20240709	132700	584309700	25550	25550	25550	25550	9
474	20240709	132600	584079750	25500	25500	25500	25500	10
475	20240709	132500	583824750	25450	25450	25450	25450	4
476	20240709	132400	583722950	25500	25500	25500	25500	23
477	20240709	132300	583136450	25500	25500	25500	25500	4
478	20240709	132200	583034450	25550	25550	25550	25550	9
479	20240709	132100	582804500	25550	25550	25550	25550	9
480	20240709	132000	582574550	25500	25500	25500	25500	34
481	20240709	131900	581707550	25550	25550	25550	25550	10
482	20240709	131800	581452050	25500	25550	25550	25500	28
483	20240709	131700	580737500	25500	25500	25500	25500	1
484	20240709	131600	580712000	25500	25450	25500	25450	19
485	20240709	131500	580227700	25500	25500	25500	25500	0
486	20240709	131400	580227700	25500	25500	25500	25500	9
487	20240709	131300	579998200	25450	25450	25500	25450	298
488	20240709	131200	572400750	25500	25500	25500	25500	9
489	20240709	131100	572171250	25500	25400	25500	25400	12
490	20240709	131000	571865650	25400	25400	25400	25400	2
491	20240709	130900	571814850	25450	25450	25450	25450	9
492	20240709	130800	571585800	25400	25400	25400	25400	5
493	20240709	130700	571458800	25500	25450	25500	25450	79
494	20240709	130600	569444750	25400	25450	25450	25400	15
495	20240709	130500	569063200	25450	25450	25450	25450	100
496	20240709	130400	566518200	25450	25450	25450	25450	10
497	20240709	130300	566263700	25400	25450	25450	25400	5
498	20240709	130200	566136650	25450	25450	25450	25450	9
499	20240709	130100	565907600	25400	25450	25450	25400	13
500	20240709	130000	565576950	25350	25350	25350	25350	0
501	20240709	125900	565576950	25350	25350	25350	25350	4
502	20240709	125800	565475550	25400	25400	25400	25400	2
503	20240709	125700	565424750	25400	25400	25400	25400	10
504	20240709	125600	565170750	25350	25400	25400	25350	14
505	20240709	125500	564815400	25400	25400	25400	25400	79
506	20240709	125400	562808800	25450	25400	25450	25400	13
507	20240709	125300	562478150	25450	25450	25450	25450	0
508	20240709	125200	562478150	25450	25400	25450	25400	33
509	20240709	125100	561639500	25400	25400	25400	25350	23
510	20240709	125000	561055500	25400	25400	25400	25400	0
511	20240709	124900	561055500	25400	25400	25400	25400	139
512	20240709	124800	557524900	25450	25450	25450	25450	0
513	20240709	124700	557524900	25450	25400	25450	25400	15
514	20240709	124600	557143400	25450	25500	25500	25450	65
515	20240709	124500	555488700	25500	25500	25500	25500	0
516	20240709	124400	555488700	25500	25450	25500	25450	13
517	20240709	124300	555157400	25400	25400	25400	25400	0
518	20240709	124200	555157400	25400	25450	25450	25400	29
519	20240709	124100	554420350	25500	25500	25500	25500	4
520	20240709	124000	554318350	25500	25500	25500	25500	1
521	20240709	123900	554292850	25400	25400	25450	25400	180
522	20240709	123800	549720400	25350	25350	25350	25350	0
523	20240709	123700	549720400	25350	25350	25350	25350	23
524	20240709	123600	549137350	25350	25450	25450	25350	66
525	20240709	123500	547461650	25400	25400	25400	25400	0
526	20240709	123400	547461650	25400	25450	25450	25400	14
527	20240709	123300	547105550	25450	25450	25450	25450	9
528	20240709	123200	546876500	25400	25400	25400	25400	4
529	20240709	123100	546774900	25450	25500	25500	25450	15
530	20240709	123000	546392700	25450	25500	25500	25450	26
531	20240709	122900	545729900	25500	25500	25500	25500	44
532	20240709	122800	544607900	25500	25500	25500	25500	9
533	20240709	122700	544378400	25450	25450	25450	25450	5
534	20240709	122600	544251150	25500	25500	25500	25500	9
535	20240709	122500	544021650	25450	25450	25450	25450	4
536	20240709	122400	543919850	25350	25350	25350	25350	0
537	20240709	122300	543919850	25350	25350	25350	25350	0
538	20240709	122200	543919850	25350	25500	25550	25350	821
539	20240709	122100	523061550	25500	25500	25500	25500	200
540	20240709	122000	517961550	25500	25550	25550	25500	154
541	20240709	121900	514034100	25600	25600	25600	25600	12
542	20240709	121800	513726900	25500	25500	25500	25500	5
543	20240709	121700	513599400	25550	25550	25550	25550	9
544	20240709	121600	513369450	25550	25550	25550	25550	0
545	20240709	121500	513369450	25550	25550	25550	25550	9
546	20240709	121400	513139500	25500	25500	25500	25500	0
547	20240709	121300	513139500	25500	25550	25550	25500	104
548	20240709	121200	510487050	25500	25550	25550	25500	418
549	20240709	121100	499827650	25550	25550	25550	25550	1
550	20240709	121000	499802100	25550	25550	25550	25550	10
551	20240709	120900	499546600	25550	25550	25550	25550	46
552	20240709	120800	498371300	25550	25600	25600	25550	16
553	20240709	120700	497962050	25550	25550	25550	25550	247
554	20240709	120600	491651200	25550	25600	25650	25550	21
555	20240709	120500	491113800	25550	25650	25650	25550	10
556	20240709	120400	490857700	25650	25600	25650	25600	14
557	20240709	120300	490498850	25600	25650	25650	25600	13
558	20240709	120200	490165600	25650	25650	25650	25650	9
559	20240709	120100	489934750	25600	25600	25650	25600	15
560	20240709	120000	489550250	25650	25650	25650	25650	6
561	20240709	115900	489396350	25650	25650	25650	25650	39
562	20240709	115800	488396000	25600	25650	25650	25600	14
563	20240709	115700	488037150	25600	25600	25600	25600	0
564	20240709	115600	488037150	25600	25600	25600	25600	5
565	20240709	115500	487909150	25650	25650	25650	25650	0
566	20240709	115400	487909150	25650	25600	25650	25600	10
567	20240709	115300	487652700	25600	25650	25650	25600	15
568	20240709	115200	487268100	25600	25600	25600	25600	0
569	20240709	115100	487268100	25600	25650	25650	25600	126
570	20240709	115000	484042000	25600	25600	25600	25600	1
571	20240709	114900	484016400	25600	25600	25600	25600	0
572	20240709	114800	484016400	25600	25600	25600	25600	9
573	20240709	114700	483786000	25600	25600	25600	25600	20
574	20240709	114600	483274000	25550	25600	25600	25550	13
575	20240709	114500	482941400	25550	25550	25550	25550	0
576	20240709	114400	482941400	25550	25550	25600	25550	16
577	20240709	114300	482532150	25550	25550	25550	25550	6
578	20240709	114200	482378850	25500	25500	25500	25500	10
579	20240709	114100	482123850	25500	25550	25550	25500	51
580	20240709	114000	480822900	25500	25550	25550	25500	50
581	20240709	113900	479547450	25500	25600	25600	25500	53
582	20240709	113800	478194350	25650	25650	25650	25650	10
583	20240709	113700	477937850	25600	25600	25600	25600	0
584	20240709	113600	477937850	25600	25650	25650	25600	14
585	20240709	113500	477579000	25600	25600	25600	25600	0
586	20240709	113400	477579000	25600	25550	25600	25550	6
587	20240709	113300	477425600	25600	25550	25600	25550	11
588	20240709	113200	477144050	25550	25550	25550	25550	5
589	20240709	113100	477016300	25600	25600	25600	25600	10
590	20240709	113000	476760300	25650	25650	25650	25650	3
591	20240709	112900	476683350	25600	25550	25600	25550	14
592	20240709	112800	476325150	25500	25500	25500	25500	0
593	20240709	112700	476325150	25500	25550	25550	25500	114
594	20240709	112600	473414350	25550	25600	25600	25550	10
595	20240709	112500	473158400	25600	25600	25600	25600	10
596	20240709	112400	472902400	25600	25650	25650	25600	29
597	20240709	112300	472158750	25650	25650	25650	25650	1
598	20240709	112200	472133100	25600	25600	25600	25600	4
599	20240709	112100	472030700	25650	25600	25650	25600	11
600	20240709	112000	471748650	25600	25600	25600	25600	1
601	20240709	111900	471723050	25600	25600	25600	25600	4
602	20240709	111800	471620650	25550	25550	25550	25550	8
603	20240709	111700	471416250	25450	25500	25500	25450	305
604	20240709	111600	463652900	25550	25550	25550	25550	9
605	20240709	111500	463422950	25500	25500	25500	25500	5
606	20240709	111400	463295450	25450	25500	25500	25450	60
607	20240709	111300	461766250	25500	25550	25550	25500	29
608	20240709	111200	461026300	25550	25500	25550	25500	38
609	20240709	111100	460057250	25500	25550	25550	25500	97
610	20240709	111000	457583300	25500	25650	25650	25500	174
611	20240709	110900	453135200	25650	25650	25650	25650	9
612	20240709	110800	452904350	25600	25600	25600	25600	287
613	20240709	110700	445557150	25600	25600	25600	25600	84
614	20240709	110600	443406750	25600	25650	25650	25600	11
615	20240709	110500	443124700	25600	25600	25600	25600	4
616	20240709	110400	443022300	25650	25600	25650	25600	19
617	20240709	110300	442535400	25600	25550	25600	25550	13
618	20240709	110200	442202800	25600	25600	25600	25600	3
619	20240709	110100	442126000	25600	25600	25600	25600	6
620	20240709	110000	441972400	25550	25550	25550	25550	4
621	20240709	105900	441870200	25550	25650	25650	25550	173
622	20240709	105800	437447500	25600	25700	25700	25600	503
623	20240709	105700	424566450	25650	25650	25650	25650	0
624	20240709	105600	424566450	25650	25700	25700	25650	109
625	20240709	105500	421770150	25650	25700	25700	25650	24
626	20240709	105400	421154300	25700	25700	25700	25700	10
627	20240709	105300	420897300	25650	25700	25700	25650	13
628	20240709	105200	420563400	25650	25700	25700	25650	527
629	20240709	105100	407045350	25700	25700	25700	25700	751
630	20240709	105000	387744650	25700	25700	25700	25700	5
631	20240709	104900	387616150	25700	25700	25750	25700	31
632	20240709	104800	386819000	25700	25750	25750	25700	18
633	20240709	104700	386355750	25700	25700	25700	25700	1
634	20240709	104600	386330050	25750	25700	25750	25700	14
635	20240709	104500	385969750	25800	25750	25800	25750	101
636	20240709	104400	383368950	25750	25750	25750	25750	12
637	20240709	104300	383059950	25750	25800	25800	25750	160
638	20240709	104200	378939500	25750	25750	25750	25750	5
639	20240709	104100	378810750	25800	25750	25800	25750	71
640	20240709	104000	376982050	25750	25750	25750	25750	6
641	20240709	103900	376827550	25750	25750	25750	25700	126
642	20240709	103800	373583150	25750	25800	25800	25750	15
643	20240709	103700	373196400	25750	25800	25800	25750	5
644	20240709	103600	373067450	25800	25750	25800	25700	67
645	20240709	103500	371342350	25750	25750	25750	25750	11
646	20240709	103400	371059100	25750	25700	25750	25700	14
647	20240709	103300	370698800	25750	25750	25750	25750	9
648	20240709	103200	370467050	25700	25700	25700	25700	30
649	20240709	103100	369696050	25700	25800	25800	25700	134
650	20240709	103000	366246250	25750	25750	25750	25750	8
651	20240709	102900	366040250	25800	25750	25800	25750	77
652	20240709	102800	364057050	25750	25800	25800	25750	12
653	20240709	102700	363747550	25750	25750	25750	25750	0
654	20240709	102600	363747550	25750	25750	25800	25750	34
655	20240709	102500	362871450	25750	25700	25750	25700	11
656	20240709	102400	362588250	25750	25800	25800	25700	213
657	20240709	102300	357093700	25750	25750	25750	25750	59
658	20240709	102200	355574450	25750	25750	25750	25750	122
659	20240709	102100	352432950	25700	25750	25750	25700	13
660	20240709	102000	352098400	25750	25750	25750	25750	1
661	20240709	101900	352072650	25750	25750	25750	25700	15
662	20240709	101800	351686600	25750	25750	25750	25750	10
663	20240709	101700	351429100	25750	25750	25750	25700	27
664	20240709	101600	350735100	25750	25750	25750	25750	250
665	20240709	101500	344297600	25750	25750	25800	25750	206
666	20240709	101400	338992600	25750	25750	25800	25750	183
667	20240709	101300	334278900	25800	25800	25800	25800	29
668	20240709	101200	333530700	25750	25750	25800	25750	35
669	20240709	101100	332629250	25800	25750	25800	25750	111
670	20240709	101000	329768550	25750	25800	25800	25750	400
671	20240709	100900	319463350	25800	25750	25800	25750	15
672	20240709	100800	319076850	25800	25800	25800	25800	99
673	20240709	100700	316522650	25800	25900	25900	25800	23
674	20240709	100600	315928550	25900	25950	25950	25800	386
675	20240709	100500	305945950	25950	25950	26000	25850	668
676	20240709	100400	288635050	25950	25850	25950	25850	825
677	20240709	100300	267258050	25800	25700	25850	25700	478
678	20240709	100200	254915200	25700	25750	25800	25700	129
679	20240709	100100	251592650	25750	25750	25750	25750	9
680	20240709	100000	251360900	25750	25750	25750	25700	22
681	20240709	095900	250794700	25750	25800	25800	25750	126
682	20240709	095800	247550100	25750	25800	25800	25750	20
683	20240709	095700	247034150	25750	25800	25800	25750	146
684	20240709	095600	243267600	25800	25800	25800	25750	68
685	20240709	095500	241513400	25800	25800	25800	25750	128
686	20240709	095400	238211200	25800	25750	25800	25700	341
687	20240709	095300	229432150	25700	25750	25750	25700	382
688	20240709	095200	219599050	25700	25750	25750	25700	8
689	20240709	095100	219393300	25700	25700	25700	25650	473
690	20240709	095000	207237700	25700	25600	25700	25550	292
691	20240709	094900	199753850	25600	25550	25600	25400	767
692	20240709	094800	180170700	25550	25550	25550	25500	23
693	20240709	094700	179583300	25550	25500	25550	25500	283
694	20240709	094600	172364200	25500	25450	25500	25450	194
695	20240709	094500	167417600	25450	25300	25450	25300	2247
696	20240709	094400	110408150	25250	25250	25250	25250	0
697	20240709	094300	110408150	25250	25300	25300	25250	93
698	20240709	094200	108056100	25300	25300	25300	25300	327
699	20240709	094100	99783000	25350	25350	25350	25350	0
700	20240709	094000	99783000	25350	25300	25350	25300	51
701	20240709	093900	98492650	25300	25300	25300	25300	0
702	20240709	093800	98492650	25300	25300	25300	25300	10
703	20240709	093700	98239650	25300	25300	25300	25300	125
704	20240709	093600	95077150	25300	25250	25300	25250	438
705	20240709	093500	83996750	25200	25200	25200	25200	0
706	20240709	093400	83996750	25200	25200	25200	25200	0
707	20240709	093300	83996750	25200	25200	25200	25200	8
708	20240709	093200	83795150	25200	25200	25200	25200	0
709	20240709	093100	83795150	25200	25200	25200	25200	5
710	20240709	093000	83669150	25250	25250	25250	25250	40
711	20240709	092900	82659150	25300	25300	25300	25300	40
712	20240709	092800	81647150	25200	25200	25200	25200	0
713	20240709	092700	81647150	25200	25200	25200	25200	2
714	20240709	092600	81596750	25250	25300	25300	25250	277
715	20240709	092500	74589150	25300	25300	25350	25300	253
716	20240709	092400	68186750	25150	25150	25150	25150	0
717	20240709	092300	68186750	25150	25150	25150	25150	0
718	20240709	092200	68186750	25150	25150	25150	25150	2
719	20240709	092100	68136450	25150	25150	25150	25150	10
720	20240709	092000	67884950	25100	25100	25100	25100	1
721	20240709	091900	67859850	25100	25100	25100	25100	8
722	20240709	091800	67659050	25100	25100	25100	25100	0
723	20240709	091700	67659050	25100	25100	25100	25100	20
724	20240709	091600	67157050	25100	25150	25150	25100	98
725	20240709	091500	64696550	25300	25300	25300	25300	2
726	20240709	091400	64645950	25350	25350	25350	25350	121
727	20240709	091300	61578600	25100	25300	25350	25100	412
728	20240709	091200	51141050	25300	25050	25300	25050	7
729	20240709	091100	50965000	25050	25050	25050	25050	1
730	20240709	091000	50939950	25050	25200	25200	25050	499
731	20240709	090900	38377800	25300	25300	25300	25300	0
732	20240709	090800	38377800	25300	25300	25300	25300	350
733	20240709	090700	29522800	25300	25300	25300	25300	11
734	20240709	090600	29244500	25200	25250	25250	25200	110
735	20240709	090500	26472450	25250	25300	25300	25200	120
736	20240709	090400	23444400	25300	25250	25350	25250	96
737	20240709	090300	21014950	25300	25200	25300	25200	57
738	20240709	090200	19573500	25150	25200	25300	25050	52
739	20240709	090100	18261400	25200	25100	25200	25050	84
740	20240709	090000	16150000	25000	25000	25000	25000	646