KissMeData/259960/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	205000	30043769000	294000	294000	294000	294000	18680
3	20240731	204900	30043769000	294000	294000	294000	294000	0
4	20240731	204800	30043769000	294000	294000	294000	294000	0
5	20240731	204700	30043769000	294000	294000	294000	294000	0
6	20240731	204600	30043769000	294000	294000	294000	294000	0
7	20240731	204500	30043769000	294000	294000	294000	294000	0
8	20240731	204400	30043769000	294000	294000	294000	294000	0
9	20240731	204300	30043769000	294000	294000	294000	294000	0
10	20240731	204200	30043769000	294000	294000	294000	294000	0
11	20240731	204100	30043769000	294000	294000	294000	294000	0
12	20240731	204000	30043769000	294000	294000	294000	294000	0
13	20240731	203900	30043769000	294000	294000	294000	294000	0
14	20240731	203800	30043769000	294000	294000	294000	294000	0
15	20240731	203700	30043769000	294000	294000	294000	294000	0
16	20240731	203600	30043769000	294000	294000	294000	294000	0
17	20240731	203500	30043769000	294000	294000	294000	294000	0
18	20240731	203400	30043769000	294000	294000	294000	294000	0
19	20240731	203300	30043769000	294000	294000	294000	294000	0
20	20240731	203200	30043769000	294000	294000	294000	294000	0
21	20240731	203100	30043769000	294000	294000	294000	294000	0
22	20240731	203000	30043769000	294000	294000	294000	294000	0
23	20240731	202900	30043769000	294000	294000	294000	294000	0
24	20240731	202800	30043769000	294000	294000	294000	294000	0
25	20240731	202700	30043769000	294000	294000	294000	294000	0
26	20240731	202600	30043769000	294000	294000	294000	294000	0
27	20240731	202500	30043769000	294000	294000	294000	294000	0
28	20240731	202400	30043769000	294000	294000	294000	294000	0
29	20240731	202300	30043769000	294000	294000	294000	294000	0
30	20240731	202200	30043769000	294000	294000	294000	294000	0
31	20240731	202100	30043769000	294000	294000	294000	294000	0
32	20240731	202000	30043769000	294000	294000	294000	294000	18680
33	20240731	201900	30043769000	294000	294000	294000	294000	0
34	20240731	201800	30043769000	294000	294000	294000	294000	0
35	20240731	201700	30043769000	294000	294000	294000	294000	0
36	20240731	201600	30043769000	294000	294000	294000	294000	0
37	20240731	201500	30043769000	294000	294000	294000	294000	0
38	20240731	201400	30043769000	294000	294000	294000	294000	0
39	20240731	201300	30043769000	294000	294000	294000	294000	0
40	20240731	201200	30043769000	294000	294000	294000	294000	0
41	20240731	201100	30043769000	294000	294000	294000	294000	0
42	20240731	201000	30043769000	294000	294000	294000	294000	0
43	20240731	200900	30043769000	294000	294000	294000	294000	0
44	20240731	200800	30043769000	294000	294000	294000	294000	0
45	20240731	200700	30043769000	294000	294000	294000	294000	0
46	20240731	200600	30043769000	294000	294000	294000	294000	0
47	20240731	200500	30043769000	294000	294000	294000	294000	0
48	20240731	200400	30043769000	294000	294000	294000	294000	0
49	20240731	200300	30043769000	294000	294000	294000	294000	0
50	20240731	200200	30043769000	294000	294000	294000	294000	0
51	20240731	200100	30043769000	294000	294000	294000	294000	0
52	20240731	200000	30043769000	294000	294000	294000	294000	0
53	20240731	195900	30043769000	294000	294000	294000	294000	0
54	20240731	195800	30043769000	294000	294000	294000	294000	0
55	20240731	195700	30043769000	294000	294000	294000	294000	0
56	20240731	195600	30043769000	294000	294000	294000	294000	0
57	20240731	195500	30043769000	294000	294000	294000	294000	0
58	20240731	195400	30043769000	294000	294000	294000	294000	0
59	20240731	195300	30043769000	294000	294000	294000	294000	0
60	20240731	195200	30043769000	294000	294000	294000	294000	0
61	20240731	195100	30043769000	294000	294000	294000	294000	0
62	20240731	195000	30043769000	294000	294000	294000	294000	18680
63	20240731	194900	30043769000	294000	294000	294000	294000	0
64	20240731	194800	30043769000	294000	294000	294000	294000	0
65	20240731	194700	30043769000	294000	294000	294000	294000	0
66	20240731	194600	30043769000	294000	294000	294000	294000	0
67	20240731	194500	30043769000	294000	294000	294000	294000	0
68	20240731	194400	30043769000	294000	294000	294000	294000	0
69	20240731	194300	30043769000	294000	294000	294000	294000	0
70	20240731	194200	30043769000	294000	294000	294000	294000	0
71	20240731	194100	30043769000	294000	294000	294000	294000	0
72	20240731	194000	30043769000	294000	294000	294000	294000	0
73	20240731	193900	30043769000	294000	294000	294000	294000	0
74	20240731	193800	30043769000	294000	294000	294000	294000	0
75	20240731	193700	30043769000	294000	294000	294000	294000	0
76	20240731	193600	30043769000	294000	294000	294000	294000	0
77	20240731	193500	30043769000	294000	294000	294000	294000	0
78	20240731	193400	30043769000	294000	294000	294000	294000	0
79	20240731	193300	30043769000	294000	294000	294000	294000	0
80	20240731	193200	30043769000	294000	294000	294000	294000	0
81	20240731	193100	30043769000	294000	294000	294000	294000	0
82	20240731	193000	30043769000	294000	294000	294000	294000	0
83	20240731	192900	30043769000	294000	294000	294000	294000	0
84	20240731	192800	30043769000	294000	294000	294000	294000	0
85	20240731	192700	30043769000	294000	294000	294000	294000	0
86	20240731	192600	30043769000	294000	294000	294000	294000	0
87	20240731	192500	30043769000	294000	294000	294000	294000	0
88	20240731	192400	30043769000	294000	294000	294000	294000	0
89	20240731	192300	30043769000	294000	294000	294000	294000	0
90	20240731	192200	30043769000	294000	294000	294000	294000	0
91	20240731	192100	30043769000	294000	294000	294000	294000	0
92	20240731	192000	30043769000	294000	294000	294000	294000	18680
93	20240731	191900	30043769000	294000	294000	294000	294000	0
94	20240731	191800	30043769000	294000	294000	294000	294000	0
95	20240731	191700	30043769000	294000	294000	294000	294000	0
96	20240731	191600	30043769000	294000	294000	294000	294000	0
97	20240731	191500	30043769000	294000	294000	294000	294000	0
98	20240731	191400	30043769000	294000	294000	294000	294000	0
99	20240731	191300	30043769000	294000	294000	294000	294000	0
100	20240731	191200	30043769000	294000	294000	294000	294000	0
101	20240731	191100	30043769000	294000	294000	294000	294000	0
102	20240731	191000	30043769000	294000	294000	294000	294000	0
103	20240731	190900	30043769000	294000	294000	294000	294000	0
104	20240731	190800	30043769000	294000	294000	294000	294000	0
105	20240731	190700	30043769000	294000	294000	294000	294000	0
106	20240731	190600	30043769000	294000	294000	294000	294000	0
107	20240731	190500	30043769000	294000	294000	294000	294000	0
108	20240731	190400	30043769000	294000	294000	294000	294000	0
109	20240731	190300	30043769000	294000	294000	294000	294000	0
110	20240731	190200	30043769000	294000	294000	294000	294000	0
111	20240731	190100	30043769000	294000	294000	294000	294000	0
112	20240731	190000	30043769000	294000	294000	294000	294000	0
113	20240731	185900	30043769000	294000	294000	294000	294000	0
114	20240731	185800	30043769000	294000	294000	294000	294000	0
115	20240731	185700	30043769000	294000	294000	294000	294000	0
116	20240731	185600	30043769000	294000	294000	294000	294000	0
117	20240731	185500	30043769000	294000	294000	294000	294000	0
118	20240731	185400	30043769000	294000	294000	294000	294000	0
119	20240731	185300	30043769000	294000	294000	294000	294000	0
120	20240731	185200	30043769000	294000	294000	294000	294000	0
121	20240731	185100	30043769000	294000	294000	294000	294000	0
122	20240731	185000	30043769000	294000	294000	294000	294000	18680
123	20240731	184900	30043769000	294000	294000	294000	294000	0
124	20240731	184800	30043769000	294000	294000	294000	294000	0
125	20240731	184700	30043769000	294000	294000	294000	294000	0
126	20240731	184600	30043769000	294000	294000	294000	294000	0
127	20240731	184500	30043769000	294000	294000	294000	294000	0
128	20240731	184400	30043769000	294000	294000	294000	294000	0
129	20240731	184300	30043769000	294000	294000	294000	294000	0
130	20240731	184200	30043769000	294000	294000	294000	294000	0
131	20240731	184100	30043769000	294000	294000	294000	294000	0
132	20240731	184000	30043769000	294000	294000	294000	294000	0
133	20240731	183900	30043769000	294000	294000	294000	294000	0
134	20240731	183800	30043769000	294000	294000	294000	294000	0
135	20240731	183700	30043769000	294000	294000	294000	294000	0
136	20240731	183600	30043769000	294000	294000	294000	294000	0
137	20240731	183500	30043769000	294000	294000	294000	294000	0
138	20240731	183400	30043769000	294000	294000	294000	294000	0
139	20240731	183300	30043769000	294000	294000	294000	294000	0
140	20240731	183200	30043769000	294000	294000	294000	294000	0
141	20240731	183100	30043769000	294000	294000	294000	294000	0
142	20240731	183000	30043769000	294000	294000	294000	294000	0
143	20240731	182900	30043769000	294000	294000	294000	294000	0
144	20240731	182800	30043769000	294000	294000	294000	294000	0
145	20240731	182700	30043769000	294000	294000	294000	294000	0
146	20240731	182600	30043769000	294000	294000	294000	294000	0
147	20240731	182500	30043769000	294000	294000	294000	294000	0
148	20240731	182400	30043769000	294000	294000	294000	294000	0
149	20240731	182300	30043769000	294000	294000	294000	294000	0
150	20240731	182200	30043769000	294000	294000	294000	294000	0
151	20240731	182100	30043769000	294000	294000	294000	294000	0
152	20240731	182000	30043769000	294000	294000	294000	294000	18680
153	20240731	181900	30043769000	294000	294000	294000	294000	0
154	20240731	181800	30043769000	294000	294000	294000	294000	0
155	20240731	181700	30043769000	294000	294000	294000	294000	0
156	20240731	181600	30043769000	294000	294000	294000	294000	0
157	20240731	181500	30043769000	294000	294000	294000	294000	0
158	20240731	181400	30043769000	294000	294000	294000	294000	0
159	20240731	181300	30043769000	294000	294000	294000	294000	0
160	20240731	181200	30043769000	294000	294000	294000	294000	0
161	20240731	181100	30043769000	294000	294000	294000	294000	0
162	20240731	181000	30043769000	294000	294000	294000	294000	0
163	20240731	180900	30043769000	294000	294000	294000	294000	0
164	20240731	180800	30043769000	294000	294000	294000	294000	0
165	20240731	180700	30043769000	294000	294000	294000	294000	0
166	20240731	180600	30043769000	294000	294000	294000	294000	0
167	20240731	180500	30043769000	294000	294000	294000	294000	0
168	20240731	180400	30043769000	294000	294000	294000	294000	0
169	20240731	180300	30043769000	294000	294000	294000	294000	0
170	20240731	180200	30043769000	294000	294000	294000	294000	0
171	20240731	180100	30043769000	294000	294000	294000	294000	0
172	20240731	180000	30043769000	294000	294000	294000	294000	0
173	20240731	175900	30043769000	294000	294000	294000	294000	0
174	20240731	175800	30043769000	294000	294000	294000	294000	0
175	20240731	175700	30043769000	294000	294000	294000	294000	0
176	20240731	175600	30043769000	294000	294000	294000	294000	0
177	20240731	175500	30043769000	294000	294000	294000	294000	0
178	20240731	175400	30043769000	294000	294000	294000	294000	0
179	20240731	175300	30043769000	294000	294000	294000	294000	0
180	20240731	175200	30043769000	294000	294000	294000	294000	0
181	20240731	175100	30043769000	294000	294000	294000	294000	0
182	20240731	175000	30043769000	294000	294000	294000	294000	18680
183	20240731	174900	30043769000	294000	294000	294000	294000	0
184	20240731	174800	30043769000	294000	294000	294000	294000	0
185	20240731	174700	30043769000	294000	294000	294000	294000	0
186	20240731	174600	30043769000	294000	294000	294000	294000	0
187	20240731	174500	30043769000	294000	294000	294000	294000	0
188	20240731	174400	30043769000	294000	294000	294000	294000	0
189	20240731	174300	30043769000	294000	294000	294000	294000	0
190	20240731	174200	30043769000	294000	294000	294000	294000	0
191	20240731	174100	30043769000	294000	294000	294000	294000	0
192	20240731	174000	30043769000	294000	294000	294000	294000	0
193	20240731	173900	30043769000	294000	294000	294000	294000	0
194	20240731	173800	30043769000	294000	294000	294000	294000	0
195	20240731	173700	30043769000	294000	294000	294000	294000	0
196	20240731	173600	30043769000	294000	294000	294000	294000	0
197	20240731	173500	30043769000	294000	294000	294000	294000	0
198	20240731	173400	30043769000	294000	294000	294000	294000	0
199	20240731	173300	30043769000	294000	294000	294000	294000	0
200	20240731	173200	30043769000	294000	294000	294000	294000	0
201	20240731	173100	30043769000	294000	294000	294000	294000	0
202	20240731	173000	30043769000	294000	294000	294000	294000	0
203	20240731	172900	30043769000	294000	294000	294000	294000	0
204	20240731	172800	30043769000	294000	294000	294000	294000	0
205	20240731	172700	30043769000	294000	294000	294000	294000	0
206	20240731	172600	30043769000	294000	294000	294000	294000	0
207	20240731	172500	30043769000	294000	294000	294000	294000	0
208	20240731	172400	30043769000	294000	294000	294000	294000	0
209	20240731	172300	30043769000	294000	294000	294000	294000	0
210	20240731	172200	30043769000	294000	294000	294000	294000	0
211	20240731	172100	30043769000	294000	294000	294000	294000	0
212	20240731	172000	30043769000	294000	294000	294000	294000	18680
213	20240731	171900	30043769000	294000	294000	294000	294000	0
214	20240731	171800	30043769000	294000	294000	294000	294000	0
215	20240731	171700	30043769000	294000	294000	294000	294000	0
216	20240731	171600	30043769000	294000	294000	294000	294000	0
217	20240731	171500	30043769000	294000	294000	294000	294000	0
218	20240731	171400	30043769000	294000	294000	294000	294000	0
219	20240731	171300	30043769000	294000	294000	294000	294000	0
220	20240731	171200	30043769000	294000	294000	294000	294000	0
221	20240731	171100	30043769000	294000	294000	294000	294000	0
222	20240731	171000	30043769000	294000	294000	294000	294000	0
223	20240731	170900	30043769000	294000	294000	294000	294000	0
224	20240731	170800	30043769000	294000	294000	294000	294000	0
225	20240731	170700	30043769000	294000	294000	294000	294000	0
226	20240731	170600	30043769000	294000	294000	294000	294000	0
227	20240731	170500	30043769000	294000	294000	294000	294000	0
228	20240731	170400	30043769000	294000	294000	294000	294000	0
229	20240731	170300	30043769000	294000	294000	294000	294000	0
230	20240731	170200	30043769000	294000	294000	294000	294000	0
231	20240731	170100	30043769000	294000	294000	294000	294000	0
232	20240731	170000	30043769000	294000	294000	294000	294000	0
233	20240731	165900	30043769000	294000	294000	294000	294000	0
234	20240731	165800	30043769000	294000	294000	294000	294000	0
235	20240731	165700	30043769000	294000	294000	294000	294000	0
236	20240731	165600	30043769000	294000	294000	294000	294000	0
237	20240731	165500	30043769000	294000	294000	294000	294000	0
238	20240731	165400	30043769000	294000	294000	294000	294000	0
239	20240731	165300	30043769000	294000	294000	294000	294000	0
240	20240731	165200	30043769000	294000	294000	294000	294000	0
241	20240731	165100	30043769000	294000	294000	294000	294000	0
242	20240731	165000	30043769000	294000	294000	294000	294000	18680
243	20240731	164900	30043769000	294000	294000	294000	294000	0
244	20240731	164800	30043769000	294000	294000	294000	294000	0
245	20240731	164700	30043769000	294000	294000	294000	294000	0
246	20240731	164600	30043769000	294000	294000	294000	294000	0
247	20240731	164500	30043769000	294000	294000	294000	294000	0
248	20240731	164400	30043769000	294000	294000	294000	294000	0
249	20240731	164300	30043769000	294000	294000	294000	294000	0
250	20240731	164200	30043769000	294000	294000	294000	294000	0
251	20240731	164100	30043769000	294000	294000	294000	294000	0
252	20240731	164000	30043769000	294000	294000	294000	294000	0
253	20240731	163900	30043769000	294000	294000	294000	294000	0
254	20240731	163800	30043769000	294000	294000	294000	294000	0
255	20240731	163700	30043769000	294000	294000	294000	294000	0
256	20240731	163600	30043769000	294000	294000	294000	294000	0
257	20240731	163500	30043769000	294000	294000	294000	294000	0
258	20240731	163400	30043769000	294000	294000	294000	294000	0
259	20240731	163300	30043769000	294000	294000	294000	294000	0
260	20240731	163200	30043769000	294000	294000	294000	294000	0
261	20240731	163100	30043769000	294000	294000	294000	294000	0
262	20240731	163000	30043769000	294000	294000	294000	294000	0
263	20240731	162900	30043769000	294000	294000	294000	294000	0
264	20240731	162800	30043769000	294000	294000	294000	294000	0
265	20240731	162700	30043769000	294000	294000	294000	294000	0
266	20240731	162600	30043769000	294000	294000	294000	294000	0
267	20240731	162500	30043769000	294000	294000	294000	294000	0
268	20240731	162400	30043769000	294000	294000	294000	294000	0
269	20240731	162300	30043769000	294000	294000	294000	294000	0
270	20240731	162200	30043769000	294000	294000	294000	294000	0
271	20240731	162100	30043769000	294000	294000	294000	294000	0
272	20240731	162000	30043769000	294000	294000	294000	294000	18680
273	20240731	161900	30043769000	294000	294000	294000	294000	0
274	20240731	161800	30043769000	294000	294000	294000	294000	0
275	20240731	161700	30043769000	294000	294000	294000	294000	0
276	20240731	161600	30043769000	294000	294000	294000	294000	0
277	20240731	161500	30043769000	294000	294000	294000	294000	0
278	20240731	161400	30043769000	294000	294000	294000	294000	0
279	20240731	161300	30043769000	294000	294000	294000	294000	0
280	20240731	161200	30043769000	294000	294000	294000	294000	0
281	20240731	161100	30043769000	294000	294000	294000	294000	0
282	20240731	161000	30043769000	294000	294000	294000	294000	0
283	20240731	160900	30043769000	294000	294000	294000	294000	0
284	20240731	160800	30043769000	294000	294000	294000	294000	0
285	20240731	160700	30043769000	294000	294000	294000	294000	0
286	20240731	160600	30043769000	294000	294000	294000	294000	0
287	20240731	160500	30043769000	294000	294000	294000	294000	0
288	20240731	160400	30043769000	294000	294000	294000	294000	0
289	20240731	160300	30043769000	294000	294000	294000	294000	0
290	20240731	160200	30043769000	294000	294000	294000	294000	0
291	20240731	160100	30043769000	294000	294000	294000	294000	0
292	20240731	160000	30043769000	294000	294000	294000	294000	0
293	20240731	155900	30043769000	294000	294000	294000	294000	0
294	20240731	155800	30043769000	294000	294000	294000	294000	0
295	20240731	155700	30043769000	294000	294000	294000	294000	0
296	20240731	155600	30043769000	294000	294000	294000	294000	0
297	20240731	155500	30043769000	294000	294000	294000	294000	0
298	20240731	155400	30043769000	294000	294000	294000	294000	0
299	20240731	155300	30043769000	294000	294000	294000	294000	0
300	20240731	155200	30043769000	294000	294000	294000	294000	0
301	20240731	155100	30043769000	294000	294000	294000	294000	0
302	20240731	155000	30043769000	294000	294000	294000	294000	18680
303	20240731	154900	30043769000	294000	294000	294000	294000	0
304	20240731	154800	30043769000	294000	294000	294000	294000	0
305	20240731	154700	30043769000	294000	294000	294000	294000	0
306	20240731	154600	30043769000	294000	294000	294000	294000	0
307	20240731	154500	30043769000	294000	294000	294000	294000	0
308	20240731	154400	30043769000	294000	294000	294000	294000	0
309	20240731	154300	30043769000	294000	294000	294000	294000	0
310	20240731	154200	30043769000	294000	294000	294000	294000	0
311	20240731	154100	30043769000	294000	294000	294000	294000	0
312	20240731	154000	30043769000	294000	294000	294000	294000	0
313	20240731	153900	30043769000	294000	294000	294000	294000	0
314	20240731	153800	30043769000	294000	294000	294000	294000	0
315	20240731	153700	30043769000	294000	294000	294000	294000	0
316	20240731	153600	30043769000	294000	294000	294000	294000	0
317	20240731	153500	30043769000	294000	294000	294000	294000	0
318	20240731	153400	30043769000	294000	294000	294000	294000	0
319	20240731	153300	30043769000	294000	294000	294000	294000	0
320	20240731	153200	30043769000	294000	294000	294000	294000	0
321	20240731	153100	30043769000	294000	294000	294000	294000	0
322	20240731	153000	30043769000	294000	294000	294000	294000	18680
323	20240731	152900	24551849000	294000	294000	294000	294000	0
324	20240731	152800	24551849000	294000	294000	294000	294000	0
325	20240731	152700	24551849000	294000	294000	294000	294000	0
326	20240731	152600	24551849000	294000	294000	294000	294000	0
327	20240731	152500	24551849000	294000	294000	294000	294000	0
328	20240731	152400	24551849000	294000	294000	294000	294000	0
329	20240731	152300	24551849000	294000	294000	294000	294000	0
330	20240731	152200	24551849000	294000	294000	294000	294000	0
331	20240731	152100	24551849000	294000	294000	294000	294000	0
332	20240731	152000	24551849000	294000	294000	294000	294000	0
333	20240731	151900	24551849000	294000	294000	294500	293000	847
334	20240731	151800	24303117500	294000	294500	295000	294000	341
335	20240731	151700	24202774500	294500	295000	295000	294000	836
336	20240731	151600	23956676500	294000	293000	294500	293000	1114
337	20240731	151500	23629606500	293500	293000	293500	293000	322
338	20240731	151400	23535248500	293000	293500	294000	293000	472
339	20240731	151300	23396795500	293500	293500	294000	293000	268
340	20240731	151200	23318126500	293500	293500	294000	293500	382
341	20240731	151100	23205953000	294000	293000	295000	293000	1271
342	20240731	151000	22832562500	293500	293000	293500	293000	409
343	20240731	150900	22712639000	293000	293000	293500	293000	933
344	20240731	150800	22439011000	293500	293000	293500	293000	379
345	20240731	150700	22327943500	293000	293000	293500	293000	272
346	20240731	150600	22248230000	293000	293000	293500	293000	364
347	20240731	150500	22141554500	293000	293000	293500	293000	604
348	20240731	150400	21964566000	293000	293500	294000	293000	380
349	20240731	150300	21853034000	293500	293000	294000	292500	810
350	20240731	150200	21615458000	293500	293000	293500	292500	987
351	20240731	150100	21326266000	293000	293000	293500	293000	320
352	20240731	150000	21232497000	293000	293000	293500	293000	717
353	20240731	145900	21022397500	293000	293000	293500	293000	335
354	20240731	145800	20924236000	293000	293000	293500	293000	103
355	20240731	145700	20894043500	293000	293500	294000	293000	573
356	20240731	145600	20725904000	294000	294000	294500	293500	554
357	20240731	145500	20563195500	294000	294500	294500	294000	82
358	20240731	145400	20539079500	294500	294500	295000	294000	671
359	20240731	145300	20341489000	294500	294000	294500	294000	491
360	20240731	145200	20196933500	294000	294000	294500	294000	126
361	20240731	145100	20159871500	294500	293500	295000	293500	895
362	20240731	145000	19896638500	294000	293500	294000	293500	166
363	20240731	144900	19847914500	293500	293500	293500	293500	108
364	20240731	144800	19816216500	293500	293500	294000	293500	874
365	20240731	144700	19559694500	293500	294000	294500	293500	737
366	20240731	144600	19343030500	294500	294500	295000	294500	354
367	20240731	144500	19238776000	294500	294500	294500	294500	257
368	20240731	144400	19163089500	294500	295000	295000	294500	382
369	20240731	144300	19050570000	294500	295000	295500	294500	270
370	20240731	144200	18970921500	295000	294000	296000	294000	1840
371	20240731	144100	18427943500	294500	294500	295000	294000	1494
372	20240731	144000	17987962000	294500	294500	295000	294500	369
373	20240731	143900	17879290000	295000	294500	295000	294500	84
374	20240731	143800	17854551000	294500	294500	295000	294500	256
375	20240731	143700	17779157000	294500	294500	295000	294500	161
376	20240731	143600	17731741500	294500	294500	295000	294500	190
377	20240731	143500	17675785000	294500	294500	295000	294500	169
378	20240731	143400	17626010500	294500	294500	295000	294000	1046
379	20240731	143300	17317891000	294500	295000	295000	294500	342
380	20240731	143200	17217041500	295000	295000	295500	295000	97
381	20240731	143100	17188425500	295000	295000	295500	295000	782
382	20240731	143000	16957724500	295000	295000	295500	295000	101
383	20240731	142900	16927906500	295000	295000	295000	295000	64
384	20240731	142800	16909026500	295000	295500	296000	295000	492
385	20240731	142700	16763728000	295500	295500	296000	295500	87
386	20240731	142600	16738018500	296000	295500	296000	295500	183
387	20240731	142500	16683940000	295500	295500	296000	295000	931
388	20240731	142400	16408822000	295500	295500	296000	295500	181
389	20240731	142300	16355300500	295500	295500	296000	295500	170
390	20240731	142200	16305028500	295500	295500	296000	295500	159
391	20240731	142100	16258002000	295500	295500	296000	295500	117
392	20240731	142000	16223390000	295500	295500	296000	295500	71
393	20240731	141900	16202402000	295500	296000	296000	295500	55
394	20240731	141800	16186137500	295500	296000	296500	295500	320
395	20240731	141700	16091428500	296000	296000	296500	296000	44
396	20240731	141600	16078404000	296000	296000	296500	296000	150
397	20240731	141500	16034002000	296000	296500	296500	296000	63
398	20240731	141400	16015352500	296000	296000	296500	296000	269
399	20240731	141300	15935727500	296000	296500	296500	296000	581
400	20240731	141200	15763750500	296000	296500	296500	296000	970
401	20240731	141100	15476573500	296500	296500	297000	296500	2552
402	20240731	141000	14719536500	296500	296500	297000	296500	79
403	20240731	140900	14696094500	296500	297000	297000	296500	184
404	20240731	140800	14641500500	297000	297000	297000	296500	266
405	20240731	140700	14562544500	297000	296500	297000	296500	164
406	20240731	140600	14513867000	297000	296500	297000	296500	140
407	20240731	140500	14472308000	296500	297000	297000	296500	48
408	20240731	140400	14458072000	296500	296500	297000	296500	115
409	20240731	140300	14423942500	296500	296500	297000	296500	71
410	20240731	140200	14402887000	297000	297000	297000	296500	238
411	20240731	140100	14332268500	296500	296000	297000	296000	261
412	20240731	140000	14254869000	297000	296000	297000	296000	261
413	20240731	135900	14177473500	296500	296000	296500	296000	426
414	20240731	135800	14051221500	296500	296000	296500	296000	60
415	20240731	135700	14033447000	296500	296500	296500	296000	113
416	20240731	135600	13999951500	296500	296500	296500	296000	612
417	20240731	135500	13818533500	296500	296500	296500	296000	250
418	20240731	135400	13744418000	296500	296500	296500	296000	116
419	20240731	135300	13710031500	296500	296500	296500	296500	128
420	20240731	135200	13672079500	296500	296500	296500	296000	105
421	20240731	135100	13640958500	296500	296000	296500	296000	22
422	20240731	135000	13634443000	296500	296000	296500	296000	170
423	20240731	134900	13584076000	296500	296000	296500	296000	27
424	20240731	134800	13576075500	296000	296500	296500	296000	20
425	20240731	134700	13570150000	296500	296000	296500	296000	52
426	20240731	134600	13554733500	296500	296000	296500	296000	10
427	20240731	134500	13551771500	296000	296000	296500	296000	63
428	20240731	134400	13533108500	296500	296000	296500	296000	37
429	20240731	134300	13522146000	296000	296500	296500	296000	187
430	20240731	134200	13466751500	296500	296500	296500	296000	98
431	20240731	134100	13437697500	296500	296500	296500	296500	240
432	20240731	134000	13366537500	296000	296000	296500	296000	23
433	20240731	133900	13359727500	296000	296000	296500	296000	31
434	20240731	133800	13350545500	296500	296500	296500	296000	10
435	20240731	133700	13347581000	296000	296000	296500	296000	40
436	20240731	133600	13335735500	296500	296000	296500	296000	104
437	20240731	133500	13304935500	296000	296500	296500	296000	207
438	20240731	133400	13243659000	296500	296500	296500	296000	116
439	20240731	133300	13209294000	296500	296500	296500	296000	30
440	20240731	133200	13200404500	296500	296000	296500	296000	241
441	20240731	133100	13129032500	296000	296500	296500	296000	256
442	20240731	133000	13053252500	296500	296500	296500	296000	266
443	20240731	132900	12974494000	296500	296500	296500	296000	5
444	20240731	132800	12973012500	296000	296000	296000	296000	11
445	20240731	132700	12969756500	296000	296000	296000	296000	10
446	20240731	132600	12966796500	296500	296500	296500	296000	203
447	20240731	132500	12906706500	296000	296000	296500	296000	141
448	20240731	132400	12864964000	296000	296000	296500	296000	26
449	20240731	132300	12857267500	296000	296000	296500	296000	95
450	20240731	132200	12829126000	296000	296500	296500	296000	10
451	20240731	132100	12826165500	296500	296500	296500	296500	23
452	20240731	132000	12819346000	296500	296500	296500	296500	1
453	20240731	131900	12819049500	296500	296500	296500	296000	263
454	20240731	131800	12741190000	296000	296500	296500	296000	47
455	20240731	131700	12727261000	296500	296000	296500	296000	181
456	20240731	131600	12673648500	296500	296000	296500	295500	873
457	20240731	131500	12415394000	296500	296000	296500	296000	15
458	20240731	131400	12410951500	296500	296000	296500	296000	11
459	20240731	131300	12407693000	296500	296000	296500	296000	25
460	20240731	131200	12400291500	296500	296000	296500	296000	10
461	20240731	131100	12397330500	296000	296500	296500	296000	140
462	20240731	131000	12355880000	296500	296000	296500	296000	70
463	20240731	130900	12335136500	296500	296500	296500	296000	41
464	20240731	130800	12322982500	296000	296000	296000	296000	109
465	20240731	130700	12290718500	296000	296000	296500	296000	25
466	20240731	130600	12283317000	296000	296500	296500	296000	9
467	20240731	130500	12280652500	296500	296500	296500	296000	173
468	20240731	130400	12229442000	296000	296000	296000	296000	11
469	20240731	130300	12226186000	296500	296500	297000	296500	442
470	20240731	130200	12095125500	297000	296500	297000	296500	47
471	20240731	130100	12081170500	296500	297000	297000	296500	298
472	20240731	130000	11992729000	297000	296500	297000	296000	798
473	20240731	125900	11756108500	296500	296500	296500	296000	26
474	20240731	125800	11748403500	296500	296500	296500	296000	29
475	20240731	125700	11739809000	296500	296000	296500	296000	48
476	20240731	125600	11725588000	296000	296000	296000	296000	187
477	20240731	125500	11670236000	296000	295500	296000	295500	24
478	20240731	125400	11663135000	296000	295500	296000	295500	24
479	20240731	125300	11656033500	296000	296000	296000	295500	48
480	20240731	125200	11641836500	295500	295500	296000	295500	35
481	20240731	125100	11631490500	295500	296000	296000	295500	10
482	20240731	125000	11628534500	296000	295500	296000	295500	11
483	20240731	124900	11625283500	295500	295500	295500	295500	12
484	20240731	124800	11621737500	295500	295500	296000	295500	19
485	20240731	124700	11616121000	296000	296000	296000	295500	225
486	20240731	124600	11549529500	296500	296000	296500	296000	51
487	20240731	124500	11534423500	296000	296000	296000	296000	11
488	20240731	124400	11531167500	296500	296500	296500	296500	3
489	20240731	124300	11530278000	296000	296500	296500	295500	243
490	20240731	124200	11458372000	296000	296000	296500	296000	33
491	20240731	124100	11448592500	296500	296500	296500	296500	33
492	20240731	124000	11438808000	296500	296500	296500	296000	17
493	20240731	123900	11433774500	296500	296500	296500	296000	22
494	20240731	123800	11427259000	296500	296000	296500	296000	232
495	20240731	123700	11358533000	296500	296000	296500	296000	105
496	20240731	123600	11327422500	296000	296000	296000	295500	540
497	20240731	123500	11167690000	296000	296000	296500	296000	15
498	20240731	123400	11163247000	296500	296500	296500	296000	19
499	20240731	123300	11157620000	296500	296000	296500	296000	90
500	20240731	123200	11130975000	296500	296500	296500	296000	11
501	20240731	123100	11127717500	296000	296000	296500	296000	35
502	20240731	123000	11117357000	296000	296500	297000	296000	41
503	20240731	122900	11105203500	296500	296500	296500	296500	42
504	20240731	122800	11092750500	296500	297000	297000	296500	27
505	20240731	122700	11084738500	297000	296500	297000	296500	209
506	20240731	122600	11022757500	297000	296500	297000	296500	212
507	20240731	122500	10959885000	297000	296500	297000	296500	126
508	20240731	122400	10922521000	296500	296500	297000	296500	43
509	20240731	122300	10909764000	297000	297000	297000	296500	58
510	20240731	122200	10892555500	297000	297000	297000	296500	48
511	20240731	122100	10878309000	297000	296500	297000	296500	40
512	20240731	122000	10866431000	296500	297000	297000	296500	28
513	20240731	121900	10858123500	297000	297000	297000	296500	64
514	20240731	121800	10839125000	297000	297000	297000	297000	50
515	20240731	121700	10824275000	297000	297000	297000	296500	20
516	20240731	121600	10818339000	297000	297000	297000	296500	58
517	20240731	121500	10801120500	297000	297000	297000	297000	7
518	20240731	121400	10799041500	297000	296500	297000	296500	54
519	20240731	121300	10783010000	297000	297000	297000	297000	5
520	20240731	121200	10781525000	297000	296500	297000	296500	52
521	20240731	121100	10766083500	297000	297000	297000	297000	22
522	20240731	121000	10759549500	297000	297000	297000	296500	71
523	20240731	120900	10738471000	297000	297000	297000	297000	13
524	20240731	120800	10734610000	297000	297000	297000	297000	6
525	20240731	120700	10732828000	296500	297000	297000	296500	2
526	20240731	120600	10732234500	297000	296500	297000	296500	22
527	20240731	120500	10725709000	296500	297000	297000	296500	111
528	20240731	120400	10692745000	297000	296500	297000	296500	100
529	20240731	120300	10663080000	296500	296500	296500	296000	10
530	20240731	120200	10660117000	296500	296500	296500	296500	4
531	20240731	120100	10658931000	296500	296500	296500	296000	35
532	20240731	120000	10648554000	296500	296500	296500	296000	133
533	20240731	115900	10609157500	296500	297000	297000	296500	51
534	20240731	115800	10594035500	297000	297000	297000	297000	2
535	20240731	115700	10593441500	296500	296500	296500	296500	17
536	20240731	115600	10588401000	297000	297000	297000	296500	146
537	20240731	115500	10545089500	297000	296000	297000	296000	1365
538	20240731	115400	10140587000	296000	296000	296000	295500	44
539	20240731	115300	10127566000	295500	295500	295500	295500	7
540	20240731	115200	10125497500	296000	295500	296000	295500	9
541	20240731	115100	10122837500	296000	295500	296000	295500	3
542	20240731	115000	10121950000	295500	296000	296000	295500	2
543	20240731	114900	10121358500	296000	296000	296000	295500	4
544	20240731	114800	10120175000	295500	295500	295500	295500	3
545	20240731	114700	10119288500	296000	295500	296000	295500	11
546	20240731	114600	10116036000	296000	296000	296000	295500	293
547	20240731	114500	10029426000	296000	296000	296500	296000	189
548	20240731	114400	9973481000	296500	296500	296500	296500	13
549	20240731	114300	9969626500	296500	296000	296500	296000	11
550	20240731	114200	9966367000	296500	296500	296500	296500	6
551	20240731	114100	9964588000	296500	296500	296500	296000	5
552	20240731	114000	9963106500	296500	296000	296500	296000	4
553	20240731	113900	9961921000	296500	296500	296500	296000	58
554	20240731	113800	9944747500	296500	296000	296500	296000	10
555	20240731	113700	9941787000	296500	296500	296500	296000	23
556	20240731	113600	9934970500	296500	296000	296500	296000	65
557	20240731	113500	9915730000	296500	296000	297000	296000	240
558	20240731	113400	9844629000	296000	297000	297000	296000	3
559	20240731	113300	9843740000	296000	296500	297000	296000	39
560	20240731	113200	9832192500	296500	296500	296500	296000	243
561	20240731	113100	9760206000	296500	296000	297000	296000	100
562	20240731	113000	9730568000	296000	297000	297000	296000	338
563	20240731	112900	9630380500	297000	297000	297000	297000	225
564	20240731	112800	9563555500	297000	296000	297000	296000	975
565	20240731	112700	9274296500	296500	296000	296500	296000	28
566	20240731	112600	9266001000	296500	296500	296500	296500	9
567	20240731	112500	9263332500	296000	296000	296500	296000	21
568	20240731	112400	9257114000	296500	296000	296500	296000	17
569	20240731	112300	9252079000	296500	296000	296500	296000	41
570	20240731	112200	9239939500	296500	296000	296500	296000	81
571	20240731	112100	9215943500	296500	296500	296500	296500	11
572	20240731	112000	9212682000	296500	296000	296500	296000	71
573	20240731	111900	9191639000	296500	296000	296500	296000	44
574	20240731	111800	9178604500	296500	296000	296500	296000	15
575	20240731	111700	9174159000	296000	296000	296500	296000	6
576	20240731	111600	9172382500	296500	296500	296500	296000	13
577	20240731	111500	9168531500	296500	296000	296500	296000	85
578	20240731	111400	9143356000	296000	296500	296500	296000	53
579	20240731	111300	9127665000	296500	296000	296500	296000	264
580	20240731	111200	9049393500	296000	296500	296500	296000	100
581	20240731	111100	9019762500	296500	295500	296500	295500	1198
582	20240731	111000	8665218000	295500	295500	296000	295500	27
583	20240731	110900	8657234500	296000	295500	296000	295500	78
584	20240731	110800	8634171000	296000	295500	296000	295500	175
585	20240731	110700	8582387000	296000	295500	296000	295500	7
586	20240731	110600	8580317500	296000	296000	296000	296000	18
587	20240731	110500	8574989500	296000	295500	296000	295500	94
588	20240731	110400	8547187500	296000	296000	296000	295500	92
589	20240731	110300	8519970500	296000	295500	296000	295500	59
590	20240731	110200	8502514000	296000	295500	296000	295500	37
591	20240731	110100	8491571500	296000	295500	296000	295500	35
592	20240731	110000	8481218000	295500	295500	296000	295500	26
593	20240731	105900	8473532000	295500	295500	296000	295500	12
594	20240731	105800	8469985500	295500	296000	296000	295500	34
595	20240731	105700	8459937500	296000	295500	296000	295500	59
596	20240731	105600	8442493500	296000	295500	296000	295500	117
597	20240731	105500	8407914500	295500	295500	296000	295500	40
598	20240731	105400	8396094000	295500	295500	296000	295500	72
599	20240731	105300	8374812500	295500	296000	296000	295500	53
600	20240731	105200	8359146000	296000	296000	296000	296000	16
601	20240731	105100	8354410000	296000	296000	296000	295500	24
602	20240731	105000	8347312000	296000	295500	296000	295000	179
603	20240731	104900	8294389000	295500	295500	295500	295500	135
604	20240731	104800	8254496500	295500	295500	295500	295000	25
605	20240731	104700	8247113000	295500	295500	295500	295000	45
606	20240731	104600	8233828000	295500	295000	295500	295000	26
607	20240731	104500	8226157500	295000	295000	295000	295000	7
608	20240731	104400	8224092500	295000	295000	295500	295000	93
609	20240731	104300	8196641500	295000	295000	295500	295000	146
610	20240731	104200	8153570500	295500	295500	295500	295500	0
611	20240731	104100	8153570500	295500	295000	295500	295000	69
612	20240731	104000	8133201000	295000	295500	295500	295000	332
613	20240731	103900	8035124000	296000	296000	296000	296000	1
614	20240731	103800	8034828000	296000	296000	296000	296000	20
615	20240731	103700	8028908000	296000	296000	296500	296000	181
616	20240731	103600	7975331500	296000	296500	296500	296000	26
617	20240731	103500	7967629000	296500	296000	296500	296000	89
618	20240731	103400	7941277000	296500	296500	296500	296000	37
619	20240731	103300	7930323500	296500	296500	297000	296000	99
620	20240731	103200	7900964000	296500	296000	296500	296000	39
621	20240731	103100	7889404500	296000	296000	296500	296000	49
622	20240731	103000	7874884000	296500	296000	296500	296000	281
623	20240731	102900	7791673000	296000	296000	296000	295500	49
624	20240731	102800	7777170000	296000	296000	296000	296000	65
625	20240731	102700	7757930000	295500	295000	295500	295000	456
626	20240731	102600	7623325500	295000	295000	295000	294500	659
627	20240731	102500	7429139000	295000	295500	295500	295000	131
628	20240731	102400	7390491500	295500	295500	296000	295500	43
629	20240731	102300	7377784500	295500	295500	295500	295000	175
630	20240731	102200	7326150500	295500	295000	295500	295000	75
631	20240731	102100	7304024500	296000	295500	296000	295000	276
632	20240731	102000	7222472000	296000	296500	296500	295500	603
633	20240731	101900	7044035000	296500	297000	297000	296000	296
634	20240731	101800	6956301500	296500	297000	297000	296000	207
635	20240731	101700	6894936000	297000	296500	297000	296000	185
636	20240731	101600	6840081500	296500	296500	296500	296000	90
637	20240731	101500	6813416000	296000	296500	297000	296000	25
638	20240731	101400	6806012000	296000	296500	297000	296000	365
639	20240731	101300	6697800500	297000	296500	297000	296500	26
640	20240731	101200	6690090000	296500	296500	296500	296500	55
641	20240731	101100	6673782500	296000	296500	297000	296000	28
642	20240731	101000	6665489000	296500	296500	297000	296000	65
643	20240731	100900	6646215500	297000	296500	297000	296500	97
644	20240731	100800	6617436000	296500	296500	296500	296500	154
645	20240731	100700	6571775000	297000	297000	297000	297000	4
646	20240731	100600	6570587000	296500	297000	297000	296500	8
647	20240731	100500	6568212000	297000	297000	297000	296500	16
648	20240731	100400	6563461500	297000	296500	297000	296000	352
649	20240731	100300	6459063500	296500	297500	297500	296500	341
650	20240731	100200	6357687000	297500	297500	297500	297000	278
651	20240731	100100	6275009500	297500	297000	297500	297000	328
652	20240731	100000	6177551000	297000	297500	297500	297000	40
653	20240731	095900	6165661500	297500	297000	297500	297000	77
654	20240731	095800	6142755000	297000	297000	297500	297000	140
655	20240731	095700	6101163000	297000	297000	297500	296500	126
656	20240731	095600	6063730000	297500	297000	297500	297000	517
657	20240731	095500	5910171000	297000	297000	297000	296500	73
658	20240731	095400	5888523000	297000	297000	297000	296500	42
659	20240731	095300	5876056500	297000	296500	297000	296000	435
660	20240731	095200	5747063000	296500	297000	297000	296500	20
661	20240731	095100	5741125000	297000	297000	297000	297000	23
662	20240731	095000	5734294000	297000	296500	297000	296500	44
663	20240731	094900	5721238500	297000	296500	297000	296500	108
664	20240731	094800	5689206000	296500	296500	296500	296500	121
665	20240731	094700	5653329500	296500	296500	296500	296000	90
666	20240731	094600	5626647500	296500	297000	297000	296000	351
667	20240731	094500	5522453500	297000	297500	297500	297000	13
668	20240731	094400	5518589000	297500	297000	297500	297000	31
669	20240731	094300	5509369000	297000	296500	297500	296500	81
670	20240731	094200	5485346500	297500	297000	297500	296500	114
671	20240731	094100	5451487000	296500	296500	297000	296000	217
672	20240731	094000	5387155500	296500	297500	297500	296000	750
673	20240731	093900	5164531500	297500	297500	297500	297000	216
674	20240731	093800	5100307000	297000	297500	298000	297000	273
675	20240731	093700	5019090000	297500	297500	297500	297000	188
676	20240731	093600	4963167000	297500	297000	298000	297000	266
677	20240731	093500	4884044000	297000	297500	297500	297000	235
678	20240731	093400	4814166500	297500	297500	297500	296000	845
679	20240731	093300	4563259000	297500	297500	297500	297500	254
680	20240731	093200	4487694000	297500	297500	298000	297000	177
681	20240731	093100	4434983000	297500	298500	298500	297000	828
682	20240731	093000	4188357000	298500	298500	298500	298000	250
683	20240731	092900	4113747500	298500	297500	298500	297500	1211
684	20240731	092800	3752731000	298000	298000	298000	297500	430
685	20240731	092700	3624597000	298000	297500	298000	297500	411
686	20240731	092600	3502299500	297500	297500	298000	297500	293
687	20240731	092500	3415131000	297500	297500	298000	297000	257
688	20240731	092400	3338654000	297500	297500	297500	297000	606
689	20240731	092300	3158380500	297500	297000	297500	296500	941
690	20240731	092200	2878812500	296500	296500	297000	296500	176
691	20240731	092100	2826626500	296500	296000	296500	296000	578
692	20240731	092000	2655514500	295500	295500	296000	295500	21
693	20240731	091900	2649300000	296000	295500	296000	295000	536
694	20240731	091800	2491082500	295500	295500	295500	295000	252
695	20240731	091700	2416695000	295000	296000	296000	295000	181
696	20240731	091600	2363208000	296000	296000	296000	295500	147
697	20240731	091500	2319731500	295500	297000	297000	295000	2371
698	20240731	091400	1618547000	297000	297000	297000	296500	195
699	20240731	091300	1560705500	297000	296000	297000	295500	760
700	20240731	091200	1335662500	296000	296000	296000	295500	434
701	20240731	091100	1207370500	296000	296000	296000	295500	89
702	20240731	091000	1181045000	296000	295500	296000	295000	202
703	20240731	090900	1121321500	295500	295500	295500	295000	79
704	20240731	090800	1097979000	295500	295000	295500	294000	287
705	20240731	090700	1013312500	295000	294500	295000	294000	36
706	20240731	090600	1002709000	294000	294500	295000	294000	98
707	20240731	090500	973860000	294500	295000	295500	294500	576
708	20240731	090400	803876000	295000	293500	295000	293500	1132
709	20240731	090300	471277500	293500	293000	293500	293000	39
710	20240731	090200	459841500	293000	293500	293500	293000	58
711	20240731	090100	442823000	293000	293500	294500	293000	209
712	20240731	090000	381429000	294500	293000	295000	293000	1299