KissMeData/011070/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	185700	51245278000	294500	294500	294500	294500	6538
3	20240715	185600	51245278000	294500	294500	294500	294500	0
4	20240715	185500	51245278000	294500	294500	294500	294500	0
5	20240715	185400	51245278000	294500	294500	294500	294500	0
6	20240715	185300	51245278000	294500	294500	294500	294500	0
7	20240715	185200	51245278000	294500	294500	294500	294500	0
8	20240715	185100	51245278000	294500	294500	294500	294500	0
9	20240715	185000	51245278000	294500	294500	294500	294500	0
10	20240715	184900	51245278000	294500	294500	294500	294500	0
11	20240715	184800	51245278000	294500	294500	294500	294500	0
12	20240715	184700	51245278000	294500	294500	294500	294500	0
13	20240715	184600	51245278000	294500	294500	294500	294500	0
14	20240715	184500	51245278000	294500	294500	294500	294500	0
15	20240715	184400	51245278000	294500	294500	294500	294500	0
16	20240715	184300	51245278000	294500	294500	294500	294500	0
17	20240715	184200	51245278000	294500	294500	294500	294500	0
18	20240715	184100	51245278000	294500	294500	294500	294500	0
19	20240715	184000	51245278000	294500	294500	294500	294500	0
20	20240715	183900	51245278000	294500	294500	294500	294500	0
21	20240715	183800	51245278000	294500	294500	294500	294500	0
22	20240715	183700	51245278000	294500	294500	294500	294500	0
23	20240715	183600	51245278000	294500	294500	294500	294500	0
24	20240715	183500	51245278000	294500	294500	294500	294500	0
25	20240715	183400	51245278000	294500	294500	294500	294500	0
26	20240715	183300	51245278000	294500	294500	294500	294500	0
27	20240715	183200	51245278000	294500	294500	294500	294500	0
28	20240715	183100	51245278000	294500	294500	294500	294500	0
29	20240715	183000	51245278000	294500	294500	294500	294500	0
30	20240715	182900	51245278000	294500	294500	294500	294500	0
31	20240715	182800	51245278000	294500	294500	294500	294500	0
32	20240715	182700	51245278000	294500	294500	294500	294500	6538
33	20240715	182600	51245278000	294500	294500	294500	294500	0
34	20240715	182500	51245278000	294500	294500	294500	294500	0
35	20240715	182400	51245278000	294500	294500	294500	294500	0
36	20240715	182300	51245278000	294500	294500	294500	294500	0
37	20240715	182200	51245278000	294500	294500	294500	294500	0
38	20240715	182100	51245278000	294500	294500	294500	294500	0
39	20240715	182000	51245278000	294500	294500	294500	294500	0
40	20240715	181900	51245278000	294500	294500	294500	294500	0
41	20240715	181800	51245278000	294500	294500	294500	294500	0
42	20240715	181700	51245278000	294500	294500	294500	294500	0
43	20240715	181600	51245278000	294500	294500	294500	294500	0
44	20240715	181500	51245278000	294500	294500	294500	294500	0
45	20240715	181400	51245278000	294500	294500	294500	294500	0
46	20240715	181300	51245278000	294500	294500	294500	294500	0
47	20240715	181200	51245278000	294500	294500	294500	294500	0
48	20240715	181100	51245278000	294500	294500	294500	294500	0
49	20240715	181000	51245278000	294500	294500	294500	294500	0
50	20240715	180900	51245278000	294500	294500	294500	294500	0
51	20240715	180800	51245278000	294500	294500	294500	294500	0
52	20240715	180700	51245278000	294500	294500	294500	294500	0
53	20240715	180600	51245278000	294500	294500	294500	294500	0
54	20240715	180500	51245278000	294500	294500	294500	294500	0
55	20240715	180400	51245278000	294500	294500	294500	294500	0
56	20240715	180300	51245278000	294500	294500	294500	294500	0
57	20240715	180200	51245278000	294500	294500	294500	294500	0
58	20240715	180100	51245278000	294500	294500	294500	294500	0
59	20240715	180000	51245278000	294500	294500	294500	294500	0
60	20240715	175900	51245278000	294500	294500	294500	294500	0
61	20240715	175800	51245278000	294500	294500	294500	294500	0
62	20240715	175700	51245278000	294500	294500	294500	294500	6538
63	20240715	175600	51245278000	294500	294500	294500	294500	0
64	20240715	175500	51245278000	294500	294500	294500	294500	0
65	20240715	175400	51245278000	294500	294500	294500	294500	0
66	20240715	175300	51245278000	294500	294500	294500	294500	0
67	20240715	175200	51245278000	294500	294500	294500	294500	0
68	20240715	175100	51245278000	294500	294500	294500	294500	0
69	20240715	175000	51245278000	294500	294500	294500	294500	0
70	20240715	174900	51245278000	294500	294500	294500	294500	0
71	20240715	174800	51245278000	294500	294500	294500	294500	0
72	20240715	174700	51245278000	294500	294500	294500	294500	0
73	20240715	174600	51245278000	294500	294500	294500	294500	0
74	20240715	174500	51245278000	294500	294500	294500	294500	0
75	20240715	174400	51245278000	294500	294500	294500	294500	0
76	20240715	174300	51245278000	294500	294500	294500	294500	0
77	20240715	174200	51245278000	294500	294500	294500	294500	0
78	20240715	174100	51245278000	294500	294500	294500	294500	0
79	20240715	174000	51245278000	294500	294500	294500	294500	0
80	20240715	173900	51245278000	294500	294500	294500	294500	0
81	20240715	173800	51245278000	294500	294500	294500	294500	0
82	20240715	173700	51245278000	294500	294500	294500	294500	0
83	20240715	173600	51245278000	294500	294500	294500	294500	0
84	20240715	173500	51245278000	294500	294500	294500	294500	0
85	20240715	173400	51245278000	294500	294500	294500	294500	0
86	20240715	173300	51245278000	294500	294500	294500	294500	0
87	20240715	173200	51245278000	294500	294500	294500	294500	0
88	20240715	173100	51245278000	294500	294500	294500	294500	0
89	20240715	173000	51245278000	294500	294500	294500	294500	0
90	20240715	172900	51245278000	294500	294500	294500	294500	0
91	20240715	172800	51245278000	294500	294500	294500	294500	0
92	20240715	172700	51245278000	294500	294500	294500	294500	6538
93	20240715	172600	51245278000	294500	294500	294500	294500	0
94	20240715	172500	51245278000	294500	294500	294500	294500	0
95	20240715	172400	51245278000	294500	294500	294500	294500	0
96	20240715	172300	51245278000	294500	294500	294500	294500	0
97	20240715	172200	51245278000	294500	294500	294500	294500	0
98	20240715	172100	51245278000	294500	294500	294500	294500	0
99	20240715	172000	51245278000	294500	294500	294500	294500	0
100	20240715	171900	51245278000	294500	294500	294500	294500	0
101	20240715	171800	51245278000	294500	294500	294500	294500	0
102	20240715	171700	51245278000	294500	294500	294500	294500	0
103	20240715	171600	51245278000	294500	294500	294500	294500	0
104	20240715	171500	51245278000	294500	294500	294500	294500	0
105	20240715	171400	51245278000	294500	294500	294500	294500	0
106	20240715	171300	51245278000	294500	294500	294500	294500	0
107	20240715	171200	51245278000	294500	294500	294500	294500	0
108	20240715	171100	51245278000	294500	294500	294500	294500	0
109	20240715	171000	51245278000	294500	294500	294500	294500	0
110	20240715	170900	51245278000	294500	294500	294500	294500	0
111	20240715	170800	51245278000	294500	294500	294500	294500	0
112	20240715	170700	51245278000	294500	294500	294500	294500	0
113	20240715	170600	51245278000	294500	294500	294500	294500	0
114	20240715	170500	51245278000	294500	294500	294500	294500	0
115	20240715	170400	51245278000	294500	294500	294500	294500	0
116	20240715	170300	51245278000	294500	294500	294500	294500	0
117	20240715	170200	51245278000	294500	294500	294500	294500	0
118	20240715	170100	51245278000	294500	294500	294500	294500	0
119	20240715	170000	51245278000	294500	294500	294500	294500	0
120	20240715	165900	51245278000	294500	294500	294500	294500	0
121	20240715	165800	51245278000	294500	294500	294500	294500	0
122	20240715	165700	51245278000	294500	294500	294500	294500	6538
123	20240715	165600	51245278000	294500	294500	294500	294500	0
124	20240715	165500	51245278000	294500	294500	294500	294500	0
125	20240715	165400	51245278000	294500	294500	294500	294500	0
126	20240715	165300	51245278000	294500	294500	294500	294500	0
127	20240715	165200	51245278000	294500	294500	294500	294500	0
128	20240715	165100	51245278000	294500	294500	294500	294500	0
129	20240715	165000	51245278000	294500	294500	294500	294500	0
130	20240715	164900	51245278000	294500	294500	294500	294500	0
131	20240715	164800	51245278000	294500	294500	294500	294500	0
132	20240715	164700	51245278000	294500	294500	294500	294500	0
133	20240715	164600	51245278000	294500	294500	294500	294500	0
134	20240715	164500	51245278000	294500	294500	294500	294500	0
135	20240715	164400	51245278000	294500	294500	294500	294500	0
136	20240715	164300	51245278000	294500	294500	294500	294500	0
137	20240715	164200	51245278000	294500	294500	294500	294500	0
138	20240715	164100	51245278000	294500	294500	294500	294500	0
139	20240715	164000	51245278000	294500	294500	294500	294500	0
140	20240715	163900	51245278000	294500	294500	294500	294500	0
141	20240715	163800	51245278000	294500	294500	294500	294500	0
142	20240715	163700	51245278000	294500	294500	294500	294500	0
143	20240715	163600	51245278000	294500	294500	294500	294500	0
144	20240715	163500	51245278000	294500	294500	294500	294500	0
145	20240715	163400	51245278000	294500	294500	294500	294500	0
146	20240715	163300	51245278000	294500	294500	294500	294500	0
147	20240715	163200	51245278000	294500	294500	294500	294500	0
148	20240715	163100	51245278000	294500	294500	294500	294500	0
149	20240715	163000	51245278000	294500	294500	294500	294500	0
150	20240715	162900	51245278000	294500	294500	294500	294500	0
151	20240715	162800	51245278000	294500	294500	294500	294500	0
152	20240715	162700	51245278000	294500	294500	294500	294500	6538
153	20240715	162600	51245278000	294500	294500	294500	294500	0
154	20240715	162500	51245278000	294500	294500	294500	294500	0
155	20240715	162400	51245278000	294500	294500	294500	294500	0
156	20240715	162300	51245278000	294500	294500	294500	294500	0
157	20240715	162200	51245278000	294500	294500	294500	294500	0
158	20240715	162100	51245278000	294500	294500	294500	294500	0
159	20240715	162000	51245278000	294500	294500	294500	294500	0
160	20240715	161900	51245278000	294500	294500	294500	294500	0
161	20240715	161800	51245278000	294500	294500	294500	294500	0
162	20240715	161700	51245278000	294500	294500	294500	294500	0
163	20240715	161600	51245278000	294500	294500	294500	294500	0
164	20240715	161500	51245278000	294500	294500	294500	294500	0
165	20240715	161400	51245278000	294500	294500	294500	294500	0
166	20240715	161300	51245278000	294500	294500	294500	294500	0
167	20240715	161200	51245278000	294500	294500	294500	294500	0
168	20240715	161100	51245278000	294500	294500	294500	294500	0
169	20240715	161000	51245278000	294500	294500	294500	294500	0
170	20240715	160900	51245278000	294500	294500	294500	294500	0
171	20240715	160800	51245278000	294500	294500	294500	294500	0
172	20240715	160700	51245278000	294500	294500	294500	294500	0
173	20240715	160600	51245278000	294500	294500	294500	294500	0
174	20240715	160500	51245278000	294500	294500	294500	294500	0
175	20240715	160400	51245278000	294500	294500	294500	294500	0
176	20240715	160300	51245278000	294500	294500	294500	294500	0
177	20240715	160200	51245278000	294500	294500	294500	294500	0
178	20240715	160100	51245278000	294500	294500	294500	294500	0
179	20240715	160000	51245278000	294500	294500	294500	294500	0
180	20240715	155900	51245278000	294500	294500	294500	294500	0
181	20240715	155800	51245278000	294500	294500	294500	294500	0
182	20240715	155700	51245278000	294500	294500	294500	294500	6538
183	20240715	155600	51245278000	294500	294500	294500	294500	0
184	20240715	155500	51245278000	294500	294500	294500	294500	0
185	20240715	155400	51245278000	294500	294500	294500	294500	0
186	20240715	155300	51245278000	294500	294500	294500	294500	0
187	20240715	155200	51245278000	294500	294500	294500	294500	0
188	20240715	155100	51245278000	294500	294500	294500	294500	0
189	20240715	155000	51245278000	294500	294500	294500	294500	0
190	20240715	154900	51245278000	294500	294500	294500	294500	0
191	20240715	154800	51245278000	294500	294500	294500	294500	0
192	20240715	154700	51245278000	294500	294500	294500	294500	0
193	20240715	154600	51245278000	294500	294500	294500	294500	0
194	20240715	154500	51245278000	294500	294500	294500	294500	0
195	20240715	154400	51245278000	294500	294500	294500	294500	0
196	20240715	154300	51245278000	294500	294500	294500	294500	0
197	20240715	154200	51245278000	294500	294500	294500	294500	0
198	20240715	154100	51245278000	294500	294500	294500	294500	0
199	20240715	154000	51245278000	294500	294500	294500	294500	0
200	20240715	153900	51245278000	294500	294500	294500	294500	0
201	20240715	153800	51245278000	294500	294500	294500	294500	0
202	20240715	153700	51245278000	294500	294500	294500	294500	0
203	20240715	153600	51245278000	294500	294500	294500	294500	0
204	20240715	153500	51245278000	294500	294500	294500	294500	0
205	20240715	153400	51245278000	294500	294500	294500	294500	0
206	20240715	153300	51245278000	294500	294500	294500	294500	0
207	20240715	153200	51245278000	294500	294500	294500	294500	0
208	20240715	153100	51245278000	294500	294500	294500	294500	0
209	20240715	153000	51245278000	294500	294500	294500	294500	6538
210	20240715	152900	49319837000	295000	295000	295000	295000	0
211	20240715	152800	49319837000	295000	295000	295000	295000	0
212	20240715	152700	49319837000	295000	295000	295000	295000	0
213	20240715	152600	49319837000	295000	295000	295000	295000	0
214	20240715	152500	49319837000	295000	295000	295000	295000	0
215	20240715	152400	49319837000	295000	295000	295000	295000	0
216	20240715	152300	49319837000	295000	295000	295000	295000	0
217	20240715	152200	49319837000	295000	295000	295000	295000	0
218	20240715	152100	49319837000	295000	295000	295000	295000	0
219	20240715	152000	49319837000	295000	295000	295000	295000	0
220	20240715	151900	49319837000	295000	295000	295000	294500	207
221	20240715	151800	49258801500	295000	295000	295000	294500	239
222	20240715	151700	49188298500	295000	295000	295000	294500	389
223	20240715	151600	49073594000	295000	294500	295000	294000	847
224	20240715	151500	48824077500	295000	294500	295000	294000	289
225	20240715	151400	48738964000	295000	295000	295000	294500	167
226	20240715	151300	48689746000	295000	295000	295000	294500	124
227	20240715	151200	48653199500	295000	295000	295000	294000	525
228	20240715	151100	48498589500	295000	294500	295000	294500	179
229	20240715	151000	48445836000	295000	295000	295000	294500	276
230	20240715	150900	48364460000	294500	295000	295500	294500	137
231	20240715	150800	48324045000	294500	295500	295500	294500	361
232	20240715	150700	48217627500	295500	295000	295500	294500	405
233	20240715	150600	48098086500	295000	295000	295000	294500	228
234	20240715	150500	48030871500	295000	295000	295500	294500	161
235	20240715	150400	47983372500	295000	295000	295500	294500	315
236	20240715	150300	47890364000	295000	295500	295500	294500	184
237	20240715	150200	47836075500	295500	295500	295500	295000	155
238	20240715	150100	47790310500	295000	295000	295500	294500	476
239	20240715	150000	47649782500	295000	295000	295500	294500	252
240	20240715	145900	47575467500	295000	295000	295000	294500	195
241	20240715	145800	47517980000	294500	295000	295000	294500	453
242	20240715	145700	47384386500	295000	295000	295000	294500	190
243	20240715	145600	47328372500	295000	295000	295000	294500	183
244	20240715	145500	47274429500	294500	295000	295000	294500	210
245	20240715	145400	47212545500	295000	295000	295000	294500	149
246	20240715	145300	47168625500	295000	295000	295000	294500	290
247	20240715	145200	47083122500	294500	295000	295000	294500	211
248	20240715	145100	47020942500	295000	294500	295000	294500	251
249	20240715	145000	46946953500	295000	295000	295000	294500	165
250	20240715	144900	46898319500	295000	295000	295500	294500	176
251	20240715	144800	46846430000	294500	295500	295500	294500	433
252	20240715	144700	46718663000	295000	296000	296000	295000	153
253	20240715	144600	46673426000	296000	295500	296000	295000	169
254	20240715	144500	46623484000	295500	295500	295500	295000	68
255	20240715	144400	46603391500	295500	295500	295500	295000	238
256	20240715	144300	46533124000	295500	295500	296000	295000	634
257	20240715	144200	46345755000	296000	296000	296000	295500	164
258	20240715	144100	46297220000	296000	296000	296000	295500	77
259	20240715	144000	46274430000	296000	296000	296000	295500	78
260	20240715	143900	46251348000	296000	296000	296000	295500	176
261	20240715	143800	46199301500	296000	296000	296000	295500	94
262	20240715	143700	46171480000	295500	296000	296000	295500	103
263	20240715	143600	46140998000	296000	296000	296000	295500	98
264	20240715	143500	46112013000	296000	295500	296000	295000	221
265	20240715	143400	46046678500	295500	295500	296000	295000	142
266	20240715	143300	46004717000	295500	296000	296000	295000	573
267	20240715	143200	45835378000	296000	296000	296500	295500	99
268	20240715	143100	45806076500	295500	295500	296500	295500	147
269	20240715	143000	45762556500	296000	295500	296500	295500	119
270	20240715	142900	45727322000	296000	296500	296500	295500	106
271	20240715	142800	45695914000	296500	296500	296500	296000	226
272	20240715	142700	45628977000	296500	296000	296500	296000	139
273	20240715	142600	45587784500	296000	295500	296000	295500	122
274	20240715	142500	45551675000	296000	295500	296000	295500	117
275	20240715	142400	45517047500	295500	296000	296500	295500	807
276	20240715	142300	45278416500	296500	296500	296500	296000	111
277	20240715	142200	45245518000	296500	296500	296500	296000	157
278	20240715	142100	45198972000	296500	296000	296500	296000	97
279	20240715	142000	45170217500	296500	296500	296500	296000	142
280	20240715	141900	45128117500	296500	296500	297000	296000	231
281	20240715	141800	45059625500	296000	296000	296500	296000	120
282	20240715	141700	45024065500	296500	296500	296500	296000	83
283	20240715	141600	44999458500	296500	296000	296500	296000	120
284	20240715	141500	44963882500	296500	296500	296500	296000	151
285	20240715	141400	44919116000	296500	297000	297000	296000	149
286	20240715	141300	44874920000	297000	297000	297000	296500	155
287	20240715	141200	44828928000	297000	297000	297000	296000	242
288	20240715	141100	44757074000	297000	297000	297000	296000	82
289	20240715	141000	44732736500	297000	297000	297000	296000	136
290	20240715	140900	44692370500	297000	297000	297000	296500	236
291	20240715	140800	44622367500	297000	296000	297000	296000	1377
292	20240715	140700	44213754500	296500	296500	296500	296000	106
293	20240715	140600	44182327000	296500	296000	296500	296000	131
294	20240715	140500	44143488500	296500	296500	296500	296000	189
295	20240715	140400	44087479000	296500	296500	296500	296000	109
296	20240715	140300	44055165000	296500	296500	296500	296000	90
297	20240715	140200	44028481000	296500	296500	296500	296000	143
298	20240715	140100	43986085000	296500	296500	296500	296000	100
299	20240715	140000	43956436500	296500	296500	296500	296000	109
300	20240715	135900	43924125000	296500	296500	296500	296000	747
301	20240715	135800	43702979000	296000	296500	296500	296000	153
302	20240715	135700	43657616500	296500	296500	296500	296000	74
303	20240715	135600	43635677000	296500	296500	296500	296000	124
304	20240715	135500	43598913000	296500	296500	296500	296000	112
305	20240715	135400	43565707500	296500	296500	296500	296000	218
306	20240715	135300	43501106500	296500	296500	296500	296000	91
307	20240715	135200	43474134000	296500	296500	296500	296000	108
308	20240715	135100	43442119500	296500	296500	297000	296000	464
309	20240715	135000	43304709500	296500	296500	296500	296000	133
310	20240715	134900	43265280500	296500	296500	296500	296000	93
311	20240715	134800	43237707000	296500	297000	297000	296000	195
312	20240715	134700	43179881000	297000	297000	297000	296500	93
313	20240715	134600	43152266000	297000	297000	297000	296000	197
314	20240715	134500	43093830500	297000	297000	297000	296500	148
315	20240715	134400	43049884500	297000	297000	297000	296000	102
316	20240715	134300	43019604500	297000	297000	297000	296500	110
317	20240715	134200	42986952000	297000	297000	297000	296500	168
318	20240715	134100	42937117500	296500	296500	297000	296000	359
319	20240715	134000	42830644500	296500	296500	296500	296000	482
320	20240715	133900	42687759000	296500	296500	296500	296000	107
321	20240715	133800	42656034500	296500	296500	296500	296000	114
322	20240715	133700	42622244500	296500	296500	296500	296000	92
323	20240715	133600	42594967500	296500	296000	296500	296000	169
324	20240715	133500	42544893500	296500	295500	296500	295500	155
325	20240715	133400	42498951500	296000	296000	296000	296000	135
326	20240715	133300	42458991500	296000	296000	296000	295500	217
327	20240715	133200	42394769500	296000	295500	296000	295500	106
328	20240715	133100	42363396000	295500	296000	296000	295500	142
329	20240715	133000	42321375500	296000	296000	296000	295500	57
330	20240715	132900	42304506000	296000	296000	296000	295500	32
331	20240715	132800	42295040500	296000	296000	296000	295500	67
332	20240715	132700	42275210500	296000	296000	296000	296000	42
333	20240715	132600	42262778500	296000	296000	296000	295500	48
334	20240715	132500	42248571000	296000	295500	296000	295500	37
335	20240715	132400	42237635500	295500	295500	296000	295500	72
336	20240715	132300	42216343500	295500	295500	296000	295500	197
337	20240715	132200	42158076000	295500	296000	296000	295500	43
338	20240715	132100	42145349000	296000	295500	296000	295500	62
339	20240715	132000	42126998500	296000	296000	296000	295500	38
340	20240715	131900	42115753500	296000	296000	296000	295500	63
341	20240715	131800	42097107000	296000	296500	296500	295500	212
342	20240715	131700	42034338000	296500	296000	296500	296000	28
343	20240715	131600	42026043500	296000	296500	296500	296000	27
344	20240715	131500	42018047500	296000	296000	296500	295500	250
345	20240715	131400	41944052500	295500	295500	296000	295500	169
346	20240715	131300	41894087500	296000	296000	296000	296000	30
347	20240715	131200	41885207500	296000	296000	296500	296000	353
348	20240715	131100	41780708000	296000	296500	296500	296000	121
349	20240715	131000	41744833500	296500	297000	297000	296000	765
350	20240715	130900	41518015500	297000	297000	297000	296500	126
351	20240715	130800	41480610000	297000	297000	297000	296500	75
352	20240715	130700	41458350500	297000	296500	297000	296500	78
353	20240715	130600	41435197000	296500	297000	297000	296500	56
354	20240715	130500	41418571500	297000	297000	297000	296500	218
355	20240715	130400	41353909500	296500	297000	297000	296500	61
356	20240715	130300	41335800500	296500	297000	297000	296500	111
357	20240715	130200	41302856500	297000	297000	297000	296500	564
358	20240715	130100	41135351500	296500	297000	297000	296500	85
359	20240715	130000	41110109000	297000	297000	297000	296500	1000
360	20240715	125900	40813139500	296500	297000	297000	296500	46
361	20240715	125800	40799479000	297000	297000	297000	296500	36
362	20240715	125700	40788788500	296500	296500	297000	296500	374
363	20240715	125600	40677877000	296000	296500	296500	296000	33
364	20240715	125500	40668094500	296000	296000	296500	296000	62
365	20240715	125400	40649735000	296500	296000	296500	296000	2060
366	20240715	125300	40039172500	296000	296500	296500	295500	1255
367	20240715	125200	39667688500	296500	296500	296500	296000	9
368	20240715	125100	39665021000	296500	296000	296500	295500	240
369	20240715	125000	39593981500	296000	295500	296000	295500	73
370	20240715	124900	39572380000	295500	295500	296000	295500	45
371	20240715	124800	39559075000	295500	295500	296000	295000	784
372	20240715	124700	39327301000	295500	295000	295500	295000	44
373	20240715	124600	39314300000	295500	295000	295500	295000	25
374	20240715	124500	39306913000	295500	295500	295500	295000	40
375	20240715	124400	39295095500	295500	295000	295500	294500	76
376	20240715	124300	39272652000	295000	295500	295500	295000	993
377	20240715	124200	38979578500	295500	295500	295500	295000	43
378	20240715	124100	38966874500	295000	295500	295500	295000	54
379	20240715	124000	38950921500	295000	295500	295500	295000	83
380	20240715	123900	38926415500	295500	295500	295500	295000	310
381	20240715	123800	38834963500	295500	295500	295500	295000	58
382	20240715	123700	38817825500	295500	295500	295500	295000	76
383	20240715	123600	38795368000	295500	295500	295500	295000	46
384	20240715	123500	38781775500	295500	295500	296000	295000	77
385	20240715	123400	38759023500	295500	296000	296000	295000	21
386	20240715	123300	38752820000	296000	295500	296000	295500	75
387	20240715	123200	38730644000	295000	295500	295500	295000	113
388	20240715	123100	38697258000	295500	295500	295500	295500	27
389	20240715	123000	38689279500	295000	295500	295500	295000	68
390	20240715	122900	38669190000	295500	296000	296000	295000	44
391	20240715	122800	38656183500	296000	295500	296000	295500	86
392	20240715	122700	38630763000	295500	295500	296000	295500	36
393	20240715	122600	38620110000	295500	295500	296000	295500	52
394	20240715	122500	38604733000	295000	295500	295500	295000	55
395	20240715	122400	38588493000	295500	295500	296000	295000	38
396	20240715	122300	38577264000	295500	296000	296000	295500	239
397	20240715	122200	38506623000	296000	296000	296000	295500	52
398	20240715	122100	38491233000	296000	295500	296000	295500	33
399	20240715	122000	38481465500	295500	296000	296500	295500	209
400	20240715	121900	38419578500	296500	296500	296500	296000	62
401	20240715	121800	38401199000	296500	296000	296500	296000	42
402	20240715	121700	38388748500	296500	296500	296500	296000	53
403	20240715	121600	38373034500	296500	296000	296500	295500	117
404	20240715	121500	38338384000	296000	296500	296500	295500	69
405	20240715	121400	38317943000	296500	296000	296500	296000	61
406	20240715	121300	38299877000	295500	296000	296000	295500	98
407	20240715	121200	38270869500	296000	296000	296000	296000	45
408	20240715	121100	38257549500	296000	295500	296000	295500	39
409	20240715	121000	38246013000	295500	295500	296000	295000	65
410	20240715	120900	38226793000	295000	295500	295500	295000	48
411	20240715	120800	38212620500	295500	296000	296000	295500	328
412	20240715	120700	38115650500	296000	296000	296000	296000	61
413	20240715	120600	38097594500	295500	296000	296000	295500	64
414	20240715	120500	38078652000	296000	296000	296000	295500	45
415	20240715	120400	38065335000	296000	296000	296000	295500	49
416	20240715	120300	38050834000	296000	296000	296000	295500	70
417	20240715	120200	38030114500	296000	296000	296000	295500	56
418	20240715	120100	38013542000	296000	296000	296000	295500	43
419	20240715	120000	38000814500	296000	295500	296000	295500	27
420	20240715	115900	37992828500	295500	296000	296000	295500	48
421	20240715	115800	37978634500	296000	296000	296000	295500	87
422	20240715	115700	37952887000	296000	296000	296000	295500	50
423	20240715	115600	37938087500	296000	296000	296500	295000	1524
424	20240715	115500	37486860000	295000	295500	295500	295000	38
425	20240715	115400	37475644000	295000	295000	296000	295000	124
426	20240715	115300	37439016500	295000	295000	295000	294500	149
427	20240715	115200	37395062500	295000	294500	295000	294500	29
428	20240715	115100	37386508000	295000	295500	295500	294500	888
429	20240715	115000	37124256500	296000	296000	296000	295500	81
430	20240715	114900	37100295500	295500	296000	296500	295500	296
431	20240715	114800	37012698000	296000	296000	296500	296000	54
432	20240715	114700	36996701500	296000	296500	296500	296000	50
433	20240715	114600	36981888000	296500	296500	296500	296000	67
434	20240715	114500	36962025000	296500	297000	297000	296500	167
435	20240715	114400	36912484000	297000	297000	297000	296500	51
436	20240715	114300	36897339000	297000	297000	297000	296000	173
437	20240715	114200	36845993000	296500	296500	297000	296000	495
438	20240715	114100	36699094500	296500	296500	296500	296000	287
439	20240715	114000	36614010500	295500	296500	296500	295500	114
440	20240715	113900	36580256500	296500	296000	296500	296000	64
441	20240715	113800	36561281000	296500	296500	296500	295500	52
442	20240715	113700	36545867500	296500	296000	296500	295500	38
443	20240715	113600	36534616000	296000	296500	296500	296000	133
444	20240715	113500	36495221500	296000	296500	296500	296000	57
445	20240715	113400	36478325500	296000	296500	296500	296000	40
446	20240715	113300	36466468000	296500	296000	296500	296000	777
447	20240715	113200	36236152000	296000	296500	296500	295500	106
448	20240715	113100	36204780500	296500	296000	296500	296000	31
449	20240715	113000	36195589500	296500	296000	296500	295500	46
450	20240715	112900	36181969500	296500	296000	296500	295500	50
451	20240715	112800	36167168500	296000	295500	296500	295500	631
452	20240715	112700	35980123000	296000	296500	296500	295000	316
453	20240715	112600	35886610000	296500	296000	296500	294500	687
454	20240715	112500	35683168000	295500	295000	296500	295000	301
455	20240715	112400	35594118500	295500	295000	295500	295000	47
456	20240715	112300	35580236000	295500	295500	295500	295500	64
457	20240715	112200	35561324000	295500	295500	296000	295000	61
458	20240715	112100	35543290500	296000	295000	296000	295000	158
459	20240715	112000	35496663000	294500	296000	296000	294500	1430
460	20240715	111900	35074096000	296000	295500	296000	295500	252
461	20240715	111800	34999600000	296000	296500	296500	295500	99
462	20240715	111700	34970294500	296500	295500	296500	295500	226
463	20240715	111600	34903328000	295500	296500	296500	295500	190
464	20240715	111500	34847140500	296500	296000	296500	296000	298
465	20240715	111400	34758819000	296500	296000	296500	294500	1526
466	20240715	111300	34307511500	296000	295000	296000	294500	833
467	20240715	111200	34061431000	295000	295000	296500	294500	1971
468	20240715	111100	33478821000	294500	295000	295000	294500	56
469	20240715	111000	33462312500	294500	295000	295000	294500	18
470	20240715	110900	33457005500	294000	295000	295500	294000	244
471	20240715	110800	33385063000	294500	294000	295000	293500	353
472	20240715	110700	33281140000	294000	294000	294000	293500	67
473	20240715	110600	33261445000	293500	294000	294500	293500	317
474	20240715	110500	33168252500	294000	294500	295000	294000	330
475	20240715	110400	33071072500	295000	294500	295000	294500	61
476	20240715	110300	33053084500	295000	295500	295500	294500	441
477	20240715	110200	32923042500	295500	295000	296000	295000	206
478	20240715	110100	32862139500	295000	295000	296000	295000	212
479	20240715	110000	32799475500	295000	294500	296000	294500	727
480	20240715	105900	32584602000	295000	295000	295000	294500	98
481	20240715	105800	32555694500	295000	295000	295000	294500	107
482	20240715	105700	32524130000	295000	295000	295000	294500	62
483	20240715	105600	32505846000	295000	295000	295000	294500	93
484	20240715	105500	32478413000	294500	294500	295000	294500	67
485	20240715	105400	32458653000	295000	295000	295000	294500	131
486	20240715	105300	32420038500	295000	294500	295000	294500	228
487	20240715	105200	32352800500	294000	294500	294500	294000	23
488	20240715	105100	32346028500	294500	294000	294500	294000	27
489	20240715	105000	32338078500	294500	294500	295000	294000	55
490	20240715	104900	32321884000	294000	294500	295000	294000	203
491	20240715	104800	32262078000	294500	294000	294500	294000	63
492	20240715	104700	32243538500	294500	295000	295500	294500	244
493	20240715	104600	32171584000	295500	294000	296000	294000	679
494	20240715	104500	31970877000	295000	295000	295500	294500	1076
495	20240715	104400	31653521500	295500	295500	295500	295000	54
496	20240715	104300	31637568000	295500	295500	295500	295000	175
497	20240715	104200	31585857000	295000	295000	295500	295000	468
498	20240715	104100	31447774000	295000	294500	295000	294500	116
499	20240715	104000	31413559500	295000	295000	295000	294500	84
500	20240715	103900	31388781500	295000	294500	295000	294500	89
501	20240715	103800	31362541000	294500	295000	295000	294500	202
502	20240715	103700	31302972500	295000	295000	295000	294500	528
503	20240715	103600	31147214500	295000	294000	295000	294000	198
504	20240715	103500	31088876000	294500	294000	294500	293500	121
505	20240715	103400	31053280000	294000	294000	294000	293500	75
506	20240715	103300	31031230500	294000	293500	294000	293000	155
507	20240715	103200	30985714000	293500	292500	294500	292500	1572
508	20240715	103100	30524245000	292500	292500	293000	292500	141
509	20240715	103000	30482965000	293000	292500	293000	292500	203
510	20240715	102900	30423556500	293000	293000	293500	292500	954
511	20240715	102800	30144076500	293000	293000	293500	293000	591
512	20240715	102700	29970885500	293500	293500	294000	293000	440
513	20240715	102600	29841792500	294000	294000	294000	293500	183
514	20240715	102500	29788043500	293500	294000	294000	293500	131
515	20240715	102400	29749573500	294000	293500	294000	293500	390
516	20240715	102300	29635098500	293500	293500	294000	293000	1273
517	20240715	102200	29261382000	293500	294000	294000	293500	91
518	20240715	102100	29234663500	294000	294000	295000	293500	1731
519	20240715	102000	28725647000	294000	294500	295000	294000	604
520	20240715	101900	28547767000	294500	294500	295000	294500	208
521	20240715	101800	28486501500	294500	294500	296000	294500	990
522	20240715	101700	28194266000	294500	295000	295000	294500	289
523	20240715	101600	28109105000	294500	294500	294500	294000	293
524	20240715	101500	28022839000	294000	295000	295000	294000	638
525	20240715	101400	27834919500	295000	295000	295000	294500	140
526	20240715	101300	27793659000	295000	295500	295500	294500	949
527	20240715	101200	27513567500	295500	296500	296500	295500	166
528	20240715	101100	27464441000	296000	295500	296000	295000	385
529	20240715	101000	27350595500	295000	296000	296000	295000	564
530	20240715	100900	27184014500	296000	296500	296500	296000	439
531	20240715	100800	27054053000	296500	297000	297000	296500	302
532	20240715	100700	26964463500	297000	297000	297500	296500	280
533	20240715	100600	26881262500	297000	297500	297500	296500	150
534	20240715	100500	26836753000	297000	297000	297500	296500	948
535	20240715	100400	26555290500	297000	297000	297000	296500	1040
536	20240715	100300	26246431500	297000	296000	297000	295500	1047
537	20240715	100200	25936403500	296500	297000	297000	296000	477
538	20240715	100100	25795013000	297000	297000	297000	296500	156
539	20240715	100000	25748696000	297000	297000	297000	296500	232
540	20240715	095900	25679811500	296500	296500	297000	296500	222
541	20240715	095800	25613922000	296500	297500	297500	296500	450
542	20240715	095700	25480242500	297000	297000	298000	296500	790
543	20240715	095600	25245269500	297000	297500	297500	296500	637
544	20240715	095500	25056045000	297500	297500	298000	297000	842
545	20240715	095400	24805600500	297500	298000	298000	297500	298
546	20240715	095300	24716826000	298000	297500	298000	297500	308
547	20240715	095200	24625049500	298000	298000	298000	297000	768
548	20240715	095100	24396304000	298000	298500	298500	298000	385
549	20240715	095000	24281437500	298000	298000	298500	298000	1578
550	20240715	094900	23810803500	298000	298000	298000	297500	516
551	20240715	094800	23657066000	298000	298000	298000	297500	461
552	20240715	094700	23519749000	298000	298500	298500	297500	2017
553	20240715	094600	22918899000	298500	298000	298500	297500	3735
554	20240715	094500	21805475500	298000	298000	298000	297500	480
555	20240715	094400	21662492500	298000	298000	298000	297500	620
556	20240715	094300	21477800500	297500	297000	298000	297000	2184
557	20240715	094200	20827975500	297000	298000	298000	297000	1039
558	20240715	094100	20518859500	297500	298000	298000	297500	522
559	20240715	094000	20363404000	298000	298000	298000	297500	814
560	20240715	093900	20120914500	298000	298000	298000	297500	633
561	20240715	093800	19932346500	297500	297500	298000	297000	1480
562	20240715	093700	19492293000	297500	297500	298000	297000	598
563	20240715	093600	19314419000	297500	296500	297500	296500	5462
564	20240715	093500	17691304500	296500	296500	297000	296000	1055
565	20240715	093400	17378348000	296500	296500	296500	296000	904
566	20240715	093300	17110325500	296500	296000	296500	295500	1107
567	20240715	093200	16782591000	296000	295500	296000	295000	997
568	20240715	093100	16487843500	295500	295000	295500	294500	785
569	20240715	093000	16256196500	295000	294500	295000	294000	602
570	20240715	092900	16078703500	294500	294000	294500	294000	474
571	20240715	092800	15939155000	294500	294000	295000	294000	834
572	20240715	092700	15693827500	294500	294500	295000	294000	157
573	20240715	092600	15647606000	294500	295000	295000	294000	442
574	20240715	092500	15517567500	295000	294500	295000	294000	745
575	20240715	092400	15298156500	295000	294500	295500	294500	1243
576	20240715	092300	14931360500	295000	294500	295000	294500	527
577	20240715	092200	14776074500	294000	294500	294500	294000	168
578	20240715	092100	14726617000	294000	293000	294000	293000	1410
579	20240715	092000	14313269500	293000	294500	294500	293000	1300
580	20240715	091900	13931603000	294000	295500	295500	294000	891
581	20240715	091800	13668827000	295000	296000	296500	295000	1483
582	20240715	091700	13230241000	296000	296000	296000	295500	1060
583	20240715	091600	12916514500	296000	296500	297000	295000	2987
584	20240715	091500	12030581000	296500	296000	296500	296000	1122
585	20240715	091400	11697998500	296000	296500	296500	296000	1008
586	20240715	091300	11399370500	296500	297000	297500	296000	4637
587	20240715	091200	10021550500	297000	295000	297000	294500	7526
588	20240715	091100	7794022000	294500	294000	295000	294000	1396
589	20240715	091000	7382811000	294000	295000	295000	294000	1362
590	20240715	090900	6981720500	294500	294500	295500	294000	3635
591	20240715	090800	5909510000	294000	294500	295000	294000	1841
592	20240715	090700	5367355000	294500	293500	295000	293000	4009
593	20240715	090600	4188537500	293000	293000	293500	293000	875
594	20240715	090500	3931764500	293000	293500	294000	293000	1737
595	20240715	090400	3422275500	293500	292500	294000	292500	2170
596	20240715	090300	2786499500	292500	293000	293500	292500	2319
597	20240715	090200	2107451000	292500	290500	292500	290000	3334
598	20240715	090100	1135230000	290500	291000	291500	290500	1375
599	20240715	090000	735133500	291000	292000	292000	290500	2520