KissMeData/278470/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	205500	59458151500	294000	294000	294000	294000	2965
3	20240724	205400	59458151500	294000	294000	294000	294000	0
4	20240724	205300	59458151500	294000	294000	294000	294000	0
5	20240724	205200	59458151500	294000	294000	294000	294000	0
6	20240724	205100	59458151500	294000	294000	294000	294000	0
7	20240724	205000	59458151500	294000	294000	294000	294000	0
8	20240724	204900	59458151500	294000	294000	294000	294000	0
9	20240724	204800	59458151500	294000	294000	294000	294000	0
10	20240724	204700	59458151500	294000	294000	294000	294000	0
11	20240724	204600	59458151500	294000	294000	294000	294000	0
12	20240724	204500	59458151500	294000	294000	294000	294000	0
13	20240724	204400	59458151500	294000	294000	294000	294000	0
14	20240724	204300	59458151500	294000	294000	294000	294000	0
15	20240724	204200	59458151500	294000	294000	294000	294000	0
16	20240724	204100	59458151500	294000	294000	294000	294000	0
17	20240724	204000	59458151500	294000	294000	294000	294000	0
18	20240724	203900	59458151500	294000	294000	294000	294000	0
19	20240724	203800	59458151500	294000	294000	294000	294000	0
20	20240724	203700	59458151500	294000	294000	294000	294000	0
21	20240724	203600	59458151500	294000	294000	294000	294000	0
22	20240724	203500	59458151500	294000	294000	294000	294000	0
23	20240724	203400	59458151500	294000	294000	294000	294000	0
24	20240724	203300	59458151500	294000	294000	294000	294000	0
25	20240724	203200	59458151500	294000	294000	294000	294000	0
26	20240724	203100	59458151500	294000	294000	294000	294000	0
27	20240724	203000	59458151500	294000	294000	294000	294000	0
28	20240724	202900	59458151500	294000	294000	294000	294000	0
29	20240724	202800	59458151500	294000	294000	294000	294000	0
30	20240724	202700	59458151500	294000	294000	294000	294000	0
31	20240724	202600	59458151500	294000	294000	294000	294000	0
32	20240724	202500	59458151500	294000	294000	294000	294000	2965
33	20240724	202400	59458151500	294000	294000	294000	294000	0
34	20240724	202300	59458151500	294000	294000	294000	294000	0
35	20240724	202200	59458151500	294000	294000	294000	294000	0
36	20240724	202100	59458151500	294000	294000	294000	294000	0
37	20240724	202000	59458151500	294000	294000	294000	294000	0
38	20240724	201900	59458151500	294000	294000	294000	294000	0
39	20240724	201800	59458151500	294000	294000	294000	294000	0
40	20240724	201700	59458151500	294000	294000	294000	294000	0
41	20240724	201600	59458151500	294000	294000	294000	294000	0
42	20240724	201500	59458151500	294000	294000	294000	294000	0
43	20240724	201400	59458151500	294000	294000	294000	294000	0
44	20240724	201300	59458151500	294000	294000	294000	294000	0
45	20240724	201200	59458151500	294000	294000	294000	294000	0
46	20240724	201100	59458151500	294000	294000	294000	294000	0
47	20240724	201000	59458151500	294000	294000	294000	294000	0
48	20240724	200900	59458151500	294000	294000	294000	294000	0
49	20240724	200800	59458151500	294000	294000	294000	294000	0
50	20240724	200700	59458151500	294000	294000	294000	294000	0
51	20240724	200600	59458151500	294000	294000	294000	294000	0
52	20240724	200500	59458151500	294000	294000	294000	294000	0
53	20240724	200400	59458151500	294000	294000	294000	294000	0
54	20240724	200300	59458151500	294000	294000	294000	294000	0
55	20240724	200200	59458151500	294000	294000	294000	294000	0
56	20240724	200100	59458151500	294000	294000	294000	294000	0
57	20240724	200000	59458151500	294000	294000	294000	294000	0
58	20240724	195900	59458151500	294000	294000	294000	294000	0
59	20240724	195800	59458151500	294000	294000	294000	294000	0
60	20240724	195700	59458151500	294000	294000	294000	294000	0
61	20240724	195600	59458151500	294000	294000	294000	294000	0
62	20240724	195500	59458151500	294000	294000	294000	294000	2965
63	20240724	195400	59458151500	294000	294000	294000	294000	0
64	20240724	195300	59458151500	294000	294000	294000	294000	0
65	20240724	195200	59458151500	294000	294000	294000	294000	0
66	20240724	195100	59458151500	294000	294000	294000	294000	0
67	20240724	195000	59458151500	294000	294000	294000	294000	0
68	20240724	194900	59458151500	294000	294000	294000	294000	0
69	20240724	194800	59458151500	294000	294000	294000	294000	0
70	20240724	194700	59458151500	294000	294000	294000	294000	0
71	20240724	194600	59458151500	294000	294000	294000	294000	0
72	20240724	194500	59458151500	294000	294000	294000	294000	0
73	20240724	194400	59458151500	294000	294000	294000	294000	0
74	20240724	194300	59458151500	294000	294000	294000	294000	0
75	20240724	194200	59458151500	294000	294000	294000	294000	0
76	20240724	194100	59458151500	294000	294000	294000	294000	0
77	20240724	194000	59458151500	294000	294000	294000	294000	0
78	20240724	193900	59458151500	294000	294000	294000	294000	0
79	20240724	193800	59458151500	294000	294000	294000	294000	0
80	20240724	193700	59458151500	294000	294000	294000	294000	0
81	20240724	193600	59458151500	294000	294000	294000	294000	0
82	20240724	193500	59458151500	294000	294000	294000	294000	0
83	20240724	193400	59458151500	294000	294000	294000	294000	0
84	20240724	193300	59458151500	294000	294000	294000	294000	0
85	20240724	193200	59458151500	294000	294000	294000	294000	0
86	20240724	193100	59458151500	294000	294000	294000	294000	0
87	20240724	193000	59458151500	294000	294000	294000	294000	0
88	20240724	192900	59458151500	294000	294000	294000	294000	0
89	20240724	192800	59458151500	294000	294000	294000	294000	0
90	20240724	192700	59458151500	294000	294000	294000	294000	0
91	20240724	192600	59458151500	294000	294000	294000	294000	0
92	20240724	192500	59458151500	294000	294000	294000	294000	2965
93	20240724	192400	59458151500	294000	294000	294000	294000	0
94	20240724	192300	59458151500	294000	294000	294000	294000	0
95	20240724	192200	59458151500	294000	294000	294000	294000	0
96	20240724	192100	59458151500	294000	294000	294000	294000	0
97	20240724	192000	59458151500	294000	294000	294000	294000	0
98	20240724	191900	59458151500	294000	294000	294000	294000	0
99	20240724	191800	59458151500	294000	294000	294000	294000	0
100	20240724	191700	59458151500	294000	294000	294000	294000	0
101	20240724	191600	59458151500	294000	294000	294000	294000	0
102	20240724	191500	59458151500	294000	294000	294000	294000	0
103	20240724	191400	59458151500	294000	294000	294000	294000	0
104	20240724	191300	59458151500	294000	294000	294000	294000	0
105	20240724	191200	59458151500	294000	294000	294000	294000	0
106	20240724	191100	59458151500	294000	294000	294000	294000	0
107	20240724	191000	59458151500	294000	294000	294000	294000	0
108	20240724	190900	59458151500	294000	294000	294000	294000	0
109	20240724	190800	59458151500	294000	294000	294000	294000	0
110	20240724	190700	59458151500	294000	294000	294000	294000	0
111	20240724	190600	59458151500	294000	294000	294000	294000	0
112	20240724	190500	59458151500	294000	294000	294000	294000	0
113	20240724	190400	59458151500	294000	294000	294000	294000	0
114	20240724	190300	59458151500	294000	294000	294000	294000	0
115	20240724	190200	59458151500	294000	294000	294000	294000	0
116	20240724	190100	59458151500	294000	294000	294000	294000	0
117	20240724	190000	59458151500	294000	294000	294000	294000	0
118	20240724	185900	59458151500	294000	294000	294000	294000	0
119	20240724	185800	59458151500	294000	294000	294000	294000	0
120	20240724	185700	59458151500	294000	294000	294000	294000	0
121	20240724	185600	59458151500	294000	294000	294000	294000	0
122	20240724	185500	59458151500	294000	294000	294000	294000	2965
123	20240724	185400	59458151500	294000	294000	294000	294000	0
124	20240724	185300	59458151500	294000	294000	294000	294000	0
125	20240724	185200	59458151500	294000	294000	294000	294000	0
126	20240724	185100	59458151500	294000	294000	294000	294000	0
127	20240724	185000	59458151500	294000	294000	294000	294000	0
128	20240724	184900	59458151500	294000	294000	294000	294000	0
129	20240724	184800	59458151500	294000	294000	294000	294000	0
130	20240724	184700	59458151500	294000	294000	294000	294000	0
131	20240724	184600	59458151500	294000	294000	294000	294000	0
132	20240724	184500	59458151500	294000	294000	294000	294000	0
133	20240724	184400	59458151500	294000	294000	294000	294000	0
134	20240724	184300	59458151500	294000	294000	294000	294000	0
135	20240724	184200	59458151500	294000	294000	294000	294000	0
136	20240724	184100	59458151500	294000	294000	294000	294000	0
137	20240724	184000	59458151500	294000	294000	294000	294000	0
138	20240724	183900	59458151500	294000	294000	294000	294000	0
139	20240724	183800	59458151500	294000	294000	294000	294000	0
140	20240724	183700	59458151500	294000	294000	294000	294000	0
141	20240724	183600	59458151500	294000	294000	294000	294000	0
142	20240724	183500	59458151500	294000	294000	294000	294000	0
143	20240724	183400	59458151500	294000	294000	294000	294000	0
144	20240724	183300	59458151500	294000	294000	294000	294000	0
145	20240724	183200	59458151500	294000	294000	294000	294000	0
146	20240724	183100	59458151500	294000	294000	294000	294000	0
147	20240724	183000	59458151500	294000	294000	294000	294000	0
148	20240724	182900	59458151500	294000	294000	294000	294000	0
149	20240724	182800	59458151500	294000	294000	294000	294000	0
150	20240724	182700	59458151500	294000	294000	294000	294000	0
151	20240724	182600	59458151500	294000	294000	294000	294000	0
152	20240724	182500	59458151500	294000	294000	294000	294000	2965
153	20240724	182400	59458151500	294000	294000	294000	294000	0
154	20240724	182300	59458151500	294000	294000	294000	294000	0
155	20240724	182200	59458151500	294000	294000	294000	294000	0
156	20240724	182100	59458151500	294000	294000	294000	294000	0
157	20240724	182000	59458151500	294000	294000	294000	294000	0
158	20240724	181900	59458151500	294000	294000	294000	294000	0
159	20240724	181800	59458151500	294000	294000	294000	294000	0
160	20240724	181700	59458151500	294000	294000	294000	294000	0
161	20240724	181600	59458151500	294000	294000	294000	294000	0
162	20240724	181500	59458151500	294000	294000	294000	294000	0
163	20240724	181400	59458151500	294000	294000	294000	294000	0
164	20240724	181300	59458151500	294000	294000	294000	294000	0
165	20240724	181200	59458151500	294000	294000	294000	294000	0
166	20240724	181100	59458151500	294000	294000	294000	294000	0
167	20240724	181000	59458151500	294000	294000	294000	294000	0
168	20240724	180900	59458151500	294000	294000	294000	294000	0
169	20240724	180800	59458151500	294000	294000	294000	294000	0
170	20240724	180700	59458151500	294000	294000	294000	294000	0
171	20240724	180600	59458151500	294000	294000	294000	294000	0
172	20240724	180500	59458151500	294000	294000	294000	294000	0
173	20240724	180400	59458151500	294000	294000	294000	294000	0
174	20240724	180300	59458151500	294000	294000	294000	294000	0
175	20240724	180200	59458151500	294000	294000	294000	294000	0
176	20240724	180100	59458151500	294000	294000	294000	294000	0
177	20240724	180000	59458151500	294000	294000	294000	294000	0
178	20240724	175900	59458151500	294000	294000	294000	294000	0
179	20240724	175800	59458151500	294000	294000	294000	294000	0
180	20240724	175700	59458151500	294000	294000	294000	294000	0
181	20240724	175600	59458151500	294000	294000	294000	294000	0
182	20240724	175500	59458151500	294000	294000	294000	294000	2965
183	20240724	175400	59458151500	294000	294000	294000	294000	0
184	20240724	175300	59458151500	294000	294000	294000	294000	0
185	20240724	175200	59458151500	294000	294000	294000	294000	0
186	20240724	175100	59458151500	294000	294000	294000	294000	0
187	20240724	175000	59458151500	294000	294000	294000	294000	0
188	20240724	174900	59458151500	294000	294000	294000	294000	0
189	20240724	174800	59458151500	294000	294000	294000	294000	0
190	20240724	174700	59458151500	294000	294000	294000	294000	0
191	20240724	174600	59458151500	294000	294000	294000	294000	0
192	20240724	174500	59458151500	294000	294000	294000	294000	0
193	20240724	174400	59458151500	294000	294000	294000	294000	0
194	20240724	174300	59458151500	294000	294000	294000	294000	0
195	20240724	174200	59458151500	294000	294000	294000	294000	0
196	20240724	174100	59458151500	294000	294000	294000	294000	0
197	20240724	174000	59458151500	294000	294000	294000	294000	0
198	20240724	173900	59458151500	294000	294000	294000	294000	0
199	20240724	173800	59458151500	294000	294000	294000	294000	0
200	20240724	173700	59458151500	294000	294000	294000	294000	0
201	20240724	173600	59458151500	294000	294000	294000	294000	0
202	20240724	173500	59458151500	294000	294000	294000	294000	0
203	20240724	173400	59458151500	294000	294000	294000	294000	0
204	20240724	173300	59458151500	294000	294000	294000	294000	0
205	20240724	173200	59458151500	294000	294000	294000	294000	0
206	20240724	173100	59458151500	294000	294000	294000	294000	0
207	20240724	173000	59458151500	294000	294000	294000	294000	0
208	20240724	172900	59458151500	294000	294000	294000	294000	0
209	20240724	172800	59458151500	294000	294000	294000	294000	0
210	20240724	172700	59458151500	294000	294000	294000	294000	0
211	20240724	172600	59458151500	294000	294000	294000	294000	0
212	20240724	172500	59458151500	294000	294000	294000	294000	2965
213	20240724	172400	59458151500	294000	294000	294000	294000	0
214	20240724	172300	59458151500	294000	294000	294000	294000	0
215	20240724	172200	59458151500	294000	294000	294000	294000	0
216	20240724	172100	59458151500	294000	294000	294000	294000	0
217	20240724	172000	59458151500	294000	294000	294000	294000	0
218	20240724	171900	59458151500	294000	294000	294000	294000	0
219	20240724	171800	59458151500	294000	294000	294000	294000	0
220	20240724	171700	59458151500	294000	294000	294000	294000	0
221	20240724	171600	59458151500	294000	294000	294000	294000	0
222	20240724	171500	59458151500	294000	294000	294000	294000	0
223	20240724	171400	59458151500	294000	294000	294000	294000	0
224	20240724	171300	59458151500	294000	294000	294000	294000	0
225	20240724	171200	59458151500	294000	294000	294000	294000	0
226	20240724	171100	59458151500	294000	294000	294000	294000	0
227	20240724	171000	59458151500	294000	294000	294000	294000	0
228	20240724	170900	59458151500	294000	294000	294000	294000	0
229	20240724	170800	59458151500	294000	294000	294000	294000	0
230	20240724	170700	59458151500	294000	294000	294000	294000	0
231	20240724	170600	59458151500	294000	294000	294000	294000	0
232	20240724	170500	59458151500	294000	294000	294000	294000	0
233	20240724	170400	59458151500	294000	294000	294000	294000	0
234	20240724	170300	59458151500	294000	294000	294000	294000	0
235	20240724	170200	59458151500	294000	294000	294000	294000	0
236	20240724	170100	59458151500	294000	294000	294000	294000	0
237	20240724	170000	59458151500	294000	294000	294000	294000	0
238	20240724	165900	59458151500	294000	294000	294000	294000	0
239	20240724	165800	59458151500	294000	294000	294000	294000	0
240	20240724	165700	59458151500	294000	294000	294000	294000	0
241	20240724	165600	59458151500	294000	294000	294000	294000	0
242	20240724	165500	59458151500	294000	294000	294000	294000	2965
243	20240724	165400	59458151500	294000	294000	294000	294000	0
244	20240724	165300	59458151500	294000	294000	294000	294000	0
245	20240724	165200	59458151500	294000	294000	294000	294000	0
246	20240724	165100	59458151500	294000	294000	294000	294000	0
247	20240724	165000	59458151500	294000	294000	294000	294000	0
248	20240724	164900	59458151500	294000	294000	294000	294000	0
249	20240724	164800	59458151500	294000	294000	294000	294000	0
250	20240724	164700	59458151500	294000	294000	294000	294000	0
251	20240724	164600	59458151500	294000	294000	294000	294000	0
252	20240724	164500	59458151500	294000	294000	294000	294000	0
253	20240724	164400	59458151500	294000	294000	294000	294000	0
254	20240724	164300	59458151500	294000	294000	294000	294000	0
255	20240724	164200	59458151500	294000	294000	294000	294000	0
256	20240724	164100	59458151500	294000	294000	294000	294000	0
257	20240724	164000	59458151500	294000	294000	294000	294000	0
258	20240724	163900	59458151500	294000	294000	294000	294000	0
259	20240724	163800	59458151500	294000	294000	294000	294000	0
260	20240724	163700	59458151500	294000	294000	294000	294000	0
261	20240724	163600	59458151500	294000	294000	294000	294000	0
262	20240724	163500	59458151500	294000	294000	294000	294000	0
263	20240724	163400	59458151500	294000	294000	294000	294000	0
264	20240724	163300	59458151500	294000	294000	294000	294000	0
265	20240724	163200	59458151500	294000	294000	294000	294000	0
266	20240724	163100	59458151500	294000	294000	294000	294000	0
267	20240724	163000	59458151500	294000	294000	294000	294000	0
268	20240724	162900	59458151500	294000	294000	294000	294000	0
269	20240724	162800	59458151500	294000	294000	294000	294000	0
270	20240724	162700	59458151500	294000	294000	294000	294000	0
271	20240724	162600	59458151500	294000	294000	294000	294000	0
272	20240724	162500	59458151500	294000	294000	294000	294000	2965
273	20240724	162400	59458151500	294000	294000	294000	294000	0
274	20240724	162300	59458151500	294000	294000	294000	294000	0
275	20240724	162200	59458151500	294000	294000	294000	294000	0
276	20240724	162100	59458151500	294000	294000	294000	294000	0
277	20240724	162000	59458151500	294000	294000	294000	294000	0
278	20240724	161900	59458151500	294000	294000	294000	294000	0
279	20240724	161800	59458151500	294000	294000	294000	294000	0
280	20240724	161700	59458151500	294000	294000	294000	294000	0
281	20240724	161600	59458151500	294000	294000	294000	294000	0
282	20240724	161500	59458151500	294000	294000	294000	294000	0
283	20240724	161400	59458151500	294000	294000	294000	294000	0
284	20240724	161300	59458151500	294000	294000	294000	294000	0
285	20240724	161200	59458151500	294000	294000	294000	294000	0
286	20240724	161100	59458151500	294000	294000	294000	294000	0
287	20240724	161000	59458151500	294000	294000	294000	294000	0
288	20240724	160900	59458151500	294000	294000	294000	294000	0
289	20240724	160800	59458151500	294000	294000	294000	294000	0
290	20240724	160700	59458151500	294000	294000	294000	294000	0
291	20240724	160600	59458151500	294000	294000	294000	294000	0
292	20240724	160500	59458151500	294000	294000	294000	294000	0
293	20240724	160400	59458151500	294000	294000	294000	294000	0
294	20240724	160300	59458151500	294000	294000	294000	294000	0
295	20240724	160200	59458151500	294000	294000	294000	294000	0
296	20240724	160100	59458151500	294000	294000	294000	294000	0
297	20240724	160000	59458151500	294000	294000	294000	294000	0
298	20240724	155900	59458151500	294000	294000	294000	294000	0
299	20240724	155800	59458151500	294000	294000	294000	294000	0
300	20240724	155700	59458151500	294000	294000	294000	294000	0
301	20240724	155600	59458151500	294000	294000	294000	294000	0
302	20240724	155500	59458151500	294000	294000	294000	294000	2965
303	20240724	155400	59458151500	294000	294000	294000	294000	0
304	20240724	155300	59458151500	294000	294000	294000	294000	0
305	20240724	155200	59458151500	294000	294000	294000	294000	0
306	20240724	155100	59458151500	294000	294000	294000	294000	0
307	20240724	155000	59458151500	294000	294000	294000	294000	0
308	20240724	154900	59458151500	294000	294000	294000	294000	0
309	20240724	154800	59458151500	294000	294000	294000	294000	0
310	20240724	154700	59458151500	294000	294000	294000	294000	0
311	20240724	154600	59458151500	294000	294000	294000	294000	0
312	20240724	154500	59458151500	294000	294000	294000	294000	0
313	20240724	154400	59458151500	294000	294000	294000	294000	0
314	20240724	154300	59458151500	294000	294000	294000	294000	0
315	20240724	154200	59458151500	294000	294000	294000	294000	0
316	20240724	154100	59458151500	294000	294000	294000	294000	0
317	20240724	154000	59458151500	294000	294000	294000	294000	0
318	20240724	153900	59458151500	294000	294000	294000	294000	0
319	20240724	153800	59458151500	294000	294000	294000	294000	0
320	20240724	153700	59458151500	294000	294000	294000	294000	0
321	20240724	153600	59458151500	294000	294000	294000	294000	0
322	20240724	153500	59458151500	294000	294000	294000	294000	0
323	20240724	153400	59458151500	294000	294000	294000	294000	0
324	20240724	153300	59458151500	294000	294000	294000	294000	0
325	20240724	153200	59458151500	294000	294000	294000	294000	0
326	20240724	153100	59458151500	294000	294000	294000	294000	0
327	20240724	153000	59458151500	294000	294000	294000	294000	2965
328	20240724	152900	58586441500	294000	294000	294000	294000	0
329	20240724	152800	58586441500	294000	294000	294000	294000	0
330	20240724	152700	58586441500	294000	294000	294000	294000	0
331	20240724	152600	58586441500	294000	294000	294000	294000	0
332	20240724	152500	58586441500	294000	294000	294000	294000	0
333	20240724	152400	58586441500	294000	294000	294000	294000	0
334	20240724	152300	58586441500	294000	294000	294000	294000	0
335	20240724	152200	58586441500	294000	294000	294000	294000	0
336	20240724	152100	58586441500	294000	294000	294000	294000	0
337	20240724	152000	58586441500	294000	294000	294000	294000	0
338	20240724	151900	58586441500	294000	294000	294000	293500	390
339	20240724	151800	58471898500	293500	294000	294000	293000	196
340	20240724	151700	58414369000	293500	293500	293500	292500	1436
341	20240724	151600	57993098000	293000	293500	293500	293000	268
342	20240724	151500	57914547500	293500	294000	294000	293000	260
343	20240724	151400	57838238000	294000	293500	294000	293500	238
344	20240724	151300	57768372000	293500	293500	293500	293000	66
345	20240724	151200	57749002000	293500	293000	293500	293000	90
346	20240724	151100	57722601500	293500	293000	293500	293000	126
347	20240724	151000	57685657000	293500	294000	294000	293000	290
348	20240724	150900	57600576000	294000	294000	294500	293500	232
349	20240724	150800	57532402000	294000	294500	294500	293500	1134
350	20240724	150700	57198974500	294000	294500	295000	294000	563
351	20240724	150600	57033225500	294500	295000	295500	294500	235
352	20240724	150500	56963926000	295000	295500	295500	295000	156
353	20240724	150400	56917884500	295500	295000	295500	294500	80
354	20240724	150300	56894282500	295000	295000	295500	294500	103
355	20240724	150200	56863876500	295500	295500	295500	295000	645
356	20240724	150100	56673482500	295500	295500	295500	295000	212
357	20240724	150000	56610843500	295500	295000	295500	295000	95
358	20240724	145900	56582774000	295500	295500	295500	295000	140
359	20240724	145800	56541423000	295000	295500	295500	295000	84
360	20240724	145700	56516603000	295000	294500	295500	294500	498
361	20240724	145600	56369699500	294500	295000	295000	294500	54
362	20240724	145500	56353774500	295000	295000	295000	294500	181
363	20240724	145400	56300435000	294500	295000	295000	294500	235
364	20240724	145300	56231138500	295000	295000	295000	294500	140
365	20240724	145200	56189844000	294500	294500	295000	294500	308
366	20240724	145100	56099112000	294500	294000	294500	294000	64
367	20240724	145000	56080266000	294000	294000	294500	294000	83
368	20240724	144900	56055835500	294000	294500	294500	294000	75
369	20240724	144800	56033762000	294500	295000	295000	294000	539
370	20240724	144700	55875018000	295000	295000	295500	294500	606
371	20240724	144600	55696234500	295000	295500	295500	295000	90
372	20240724	144500	55669656000	295500	295500	295500	295000	94
373	20240724	144400	55641887000	295000	295500	295500	295000	108
374	20240724	144300	55609981000	295000	295000	295500	295000	76
375	20240724	144200	55587529500	295000	295500	295500	295000	241
376	20240724	144100	55516358000	295500	295500	295500	295000	46
377	20240724	144000	55502768500	295500	295500	295500	295000	355
378	20240724	143900	55397888000	295500	295500	295500	295000	197
379	20240724	143800	55339679000	295500	295000	295500	295000	818
380	20240724	143700	55098342500	295000	294500	295000	294500	148
381	20240724	143600	55054684000	295000	294500	295000	294500	159
382	20240724	143500	55007785000	295000	295000	295000	294500	67
383	20240724	143400	54988023000	295000	295000	295000	294000	118
384	20240724	143300	54953270000	295000	294500	295000	294000	314
385	20240724	143200	54860791500	294000	294000	294500	294000	67
386	20240724	143100	54841063500	294500	294500	294500	294000	155
387	20240724	143000	54795422000	294500	294000	294500	294000	67
388	20240724	142900	54775703000	294500	294000	294500	293500	76
389	20240724	142800	54753341500	294500	294000	294500	293500	76
390	20240724	142700	54730994500	294000	294500	294500	293500	263
391	20240724	142600	54653704000	294500	294500	294500	294000	90
392	20240724	142500	54627217000	294000	294000	294500	293500	150
393	20240724	142400	54583101500	294000	294000	294500	293500	211
394	20240724	142300	54521056500	294000	294000	294500	294000	101
395	20240724	142200	54491319500	294500	294000	294500	294000	205
396	20240724	142100	54431033000	294500	294000	294500	293500	1170
397	20240724	142000	54086967000	294000	294500	294500	293500	144
398	20240724	141900	54044641000	294000	293500	294500	293500	158
399	20240724	141800	53998170500	294500	293500	294500	293500	827
400	20240724	141700	53755151500	293500	293000	293500	292500	97
401	20240724	141600	53726702500	293000	293000	293000	292500	79
402	20240724	141500	53703563500	293500	293000	293500	292500	74
403	20240724	141400	53681889000	293000	292500	293000	292500	129
404	20240724	141300	53644128500	292500	293000	293500	292500	848
405	20240724	141200	53395674500	293500	293500	293500	293000	89
406	20240724	141100	53369589500	293500	293000	293500	293000	86
407	20240724	141000	53344359000	293000	293500	293500	293000	190
408	20240724	140900	53288611000	293000	293500	294000	293000	347
409	20240724	140800	53186884000	294000	293500	294000	293000	48
410	20240724	140700	53172803500	293500	293000	293500	293000	61
411	20240724	140600	53154901500	293000	293000	293500	293000	37
412	20240724	140500	53144055500	293000	293500	293500	293000	226
413	20240724	140400	53077728500	293500	293000	293500	293000	74
414	20240724	140300	53056019500	293000	293000	293500	292500	207
415	20240724	140200	52995354000	293500	293500	293500	293000	121
416	20240724	140100	52959897500	293000	294000	294000	293000	386
417	20240724	140000	52846612000	294000	293500	294000	293500	265
418	20240724	135900	52768830500	293500	293000	293500	293000	85
419	20240724	135800	52743895500	293000	293500	293500	293000	81
420	20240724	135700	52720124500	293000	293000	293500	293000	97
421	20240724	135600	52691677500	293000	293500	293500	293000	58
422	20240724	135500	52674672500	293500	293500	293500	292500	54
423	20240724	135400	52658838000	293500	293000	293500	292500	42
424	20240724	135300	52646528000	293000	292500	293500	292500	278
425	20240724	135200	52565170500	293000	293500	293500	293000	259
426	20240724	135100	52489246500	293500	293000	293500	293000	99
427	20240724	135000	52460231000	293500	293500	293500	293000	47
428	20240724	134900	52446441000	293500	293000	293500	293000	65
429	20240724	134800	52427378000	293000	293000	293500	293000	149
430	20240724	134700	52383701000	293500	293000	293500	293000	52
431	20240724	134600	52368447500	293000	293000	293500	293000	86
432	20240724	134500	52343233000	293000	293000	293000	292500	141
433	20240724	134400	52301934500	293000	293000	293000	292500	100
434	20240724	134300	52272636500	293000	292500	293000	292500	39
435	20240724	134200	52261219000	293000	293000	293000	292500	157
436	20240724	134100	52215278000	293000	292500	293000	292500	66
437	20240724	134000	52195961500	292500	292500	293000	292500	178
438	20240724	133900	52143880500	292500	293000	293000	292500	49
439	20240724	133800	52129533500	292500	293000	293000	292500	54
440	20240724	133700	52113715500	293000	293000	293000	292500	215
441	20240724	133600	52050819000	292500	293000	293000	292500	61
442	20240724	133500	52032956000	293000	292500	293000	292500	86
443	20240724	133400	52007790500	292500	292500	293000	292500	92
444	20240724	133300	51980860000	292500	292500	293000	292500	276
445	20240724	133200	51900074500	292500	292500	293000	292500	151
446	20240724	133100	51855891000	292500	293000	293000	292500	918
447	20240724	133000	51586929500	293000	293500	293500	293000	173
448	20240724	132900	51536176000	293500	293500	294000	293500	180
449	20240724	132800	51483341500	294000	294000	294000	293500	192
450	20240724	132700	51426972500	294000	293500	294000	293500	104
451	20240724	132600	51396417500	293500	293500	293500	293000	258
452	20240724	132500	51320699000	293500	293500	293500	293000	169
453	20240724	132400	51271137000	293500	293000	293500	293000	149
454	20240724	132300	51227454000	293500	293500	293500	293000	39
455	20240724	132200	51216013500	293500	293500	293500	293000	93
456	20240724	132100	51188726000	293000	294000	294000	293000	408
457	20240724	132000	51069073500	294000	294000	294000	293500	92
458	20240724	131900	51042029000	294000	293500	294000	293500	60
459	20240724	131800	51024404000	293000	293500	294000	293000	36
460	20240724	131700	51013848000	294000	293500	294000	293000	546
461	20240724	131600	50853575000	294000	294000	294000	293500	39
462	20240724	131500	50842115000	293500	294000	294500	293500	580
463	20240724	131400	50671575500	294000	294500	294500	294000	126
464	20240724	131300	50634498000	294000	294500	295000	294000	131
465	20240724	131200	50595919500	294500	294500	295000	294500	137
466	20240724	131100	50555559500	294500	295000	295000	294500	160
467	20240724	131000	50508365500	295000	294500	295000	294500	55
468	20240724	130900	50492151000	295000	294500	295000	294000	71
469	20240724	130800	50471227500	294500	295000	295000	294000	91
470	20240724	130700	50444421000	295000	294500	295000	294500	55
471	20240724	130600	50428207000	295000	294500	295500	294500	110
472	20240724	130500	50395747000	295000	294500	295000	294000	231
473	20240724	130400	50327762000	294500	295000	295500	294500	220
474	20240724	130300	50262954000	295500	295000	295500	295000	63
475	20240724	130200	50244352500	295000	295000	295500	295000	105
476	20240724	130100	50213365000	295000	295000	295500	295000	40
477	20240724	130000	50201549500	295500	295500	295500	295000	67
478	20240724	125900	50181770000	295500	295500	295500	295000	200
479	20240724	125800	50122672000	295500	294500	295500	294500	62
480	20240724	125700	50104376500	294500	294500	295000	294500	37
481	20240724	125600	50093467000	295000	295000	295500	295000	52
482	20240724	125500	50078121500	295500	295000	295500	295000	73
483	20240724	125400	50056560000	295000	295500	295500	295000	90
484	20240724	125300	50030000500	295500	295000	295500	295000	179
485	20240724	125200	49977181000	295500	295000	295500	295000	44
486	20240724	125100	49964187000	295000	295000	295500	295000	58
487	20240724	125000	49947057500	295500	295500	295500	295000	135
488	20240724	124900	49907176000	295000	295000	295000	294500	87
489	20240724	124800	49881512500	295000	295500	295500	295000	78
490	20240724	124700	49858480500	295500	295000	295500	295000	18
491	20240724	124600	49853164500	295000	295500	295500	295000	198
492	20240724	124500	49794730000	295500	295000	295500	295000	15
493	20240724	124400	49790300500	295000	295000	295500	295000	181
494	20240724	124300	49736878500	294500	295000	295000	294500	24
495	20240724	124200	49729804500	295000	294500	295000	294500	91
496	20240724	124100	49702975500	294500	295000	295000	294500	57
497	20240724	124000	49686182500	294500	295000	295000	294500	104
498	20240724	123900	49655514500	294500	295000	295500	294500	230
499	20240724	123800	49587685500	295000	294500	295000	294000	149
500	20240724	123700	49543839000	294500	294500	294500	294000	22
501	20240724	123600	49537364500	294500	294000	294500	294000	102
502	20240724	123500	49507351000	294000	294000	294000	293500	70
503	20240724	123400	49486775500	294000	294000	294500	294000	71
504	20240724	123300	49465884000	294000	294000	294500	294000	116
505	20240724	123200	49431756000	294500	293500	294500	293500	160
506	20240724	123100	49384734000	293500	293500	294000	293000	180
507	20240724	123000	49331975500	293500	294000	294000	293500	162
508	20240724	122900	49284414000	294000	294000	294000	293500	84
509	20240724	122800	49259753500	294000	293500	294000	293000	288
510	20240724	122700	49175215500	293500	294500	294500	293500	193
511	20240724	122600	49118504500	294500	295000	295000	294000	204
512	20240724	122500	49058441000	295000	295000	295500	294500	840
513	20240724	122400	48810678000	295000	295000	295500	295000	147
514	20240724	122300	48767244500	295000	295500	295500	295000	141
515	20240724	122200	48725595500	295500	295500	295500	295000	223
516	20240724	122100	48659700000	295500	295500	295500	295000	103
517	20240724	122000	48629269500	295500	295000	295500	295000	107
518	20240724	121900	48597661000	295000	295500	295500	295000	79
519	20240724	121800	48574327000	295500	295000	295500	295000	47
520	20240724	121700	48560448500	295000	295500	295500	295000	135
521	20240724	121600	48520586500	295500	295000	295500	294500	132
522	20240724	121500	48481655000	294500	295000	295000	294500	149
523	20240724	121400	48437717500	295000	294500	295000	294500	43
524	20240724	121300	48425034000	294500	295000	295000	294500	105
525	20240724	121200	48394064000	295000	293500	295000	293500	133
526	20240724	121100	48354967000	293500	293000	294000	293000	299
527	20240724	121000	48267220500	293500	293000	293500	293000	155
528	20240724	120900	48221794500	293000	293500	293500	293000	180
529	20240724	120800	48169010000	293500	293500	294000	293500	533
530	20240724	120700	48012569000	293500	293500	294000	293500	134
531	20240724	120600	47973218500	294000	294500	295000	293500	863
532	20240724	120500	47719476500	294500	294500	295000	294500	125
533	20240724	120400	47682645000	294500	295000	295000	294500	173
534	20240724	120300	47631672000	295000	294500	295500	294500	153
535	20240724	120200	47586577000	295000	295000	295500	295000	95
536	20240724	120100	47558528500	295500	295500	295500	294000	542
537	20240724	120000	47398742500	295500	296000	296000	295500	110
538	20240724	115900	47366225000	295500	295500	296000	295000	321
539	20240724	115800	47271400500	295500	295500	296000	295500	44
540	20240724	115700	47258392000	295500	296000	296000	295000	222
541	20240724	115600	47192796500	295500	295500	296000	295500	155
542	20240724	115500	47146976000	295500	295500	295500	295000	127
543	20240724	115400	47109478000	295500	295500	295500	295000	115
544	20240724	115300	47075496000	295500	295000	295500	294500	1124
545	20240724	115200	46744094000	295000	296500	296500	295000	1219
546	20240724	115100	46383695000	296000	297000	297000	296000	826
547	20240724	115000	46138826000	297000	296500	297000	296500	92
548	20240724	114900	46111515000	296500	297500	297500	296500	843
549	20240724	114800	45861219000	297500	297500	297500	297000	259
550	20240724	114700	45784287500	297500	297000	297500	297000	111
551	20240724	114600	45751291000	297500	297500	298000	297000	457
552	20240724	114500	45615351500	297500	298000	298500	297500	94
553	20240724	114400	45587340000	298000	298000	299000	298000	76
554	20240724	114300	45564669000	298000	299000	299000	298000	53
555	20240724	114200	45548851500	299000	299000	299000	298500	53
556	20240724	114100	45533006000	299000	299000	299000	298500	33
557	20240724	114000	45523146500	299000	299000	299000	298500	60
558	20240724	113900	45505210500	298500	299000	299500	298500	137
559	20240724	113800	45464250000	299000	299500	299500	299000	82
560	20240724	113700	45439700000	299500	299000	299500	298500	94
561	20240724	113600	45411600500	299000	299000	299000	298500	78
562	20240724	113500	45388286000	299000	299000	299000	298500	98
563	20240724	113400	45359000000	298500	298000	299000	298000	110
564	20240724	113300	45326179500	298000	298000	298000	297500	113
565	20240724	113200	45292511000	298000	297500	298000	297500	137
566	20240724	113100	45251693000	297500	297500	298500	297500	239
567	20240724	113000	45180497500	298000	298000	298000	297500	241
568	20240724	112900	45108692000	298000	298500	298500	298000	222
569	20240724	112800	45042524500	298000	298500	298500	298000	86
570	20240724	112700	45016875500	298500	299000	299500	298500	192
571	20240724	112600	44959526500	299000	299000	299500	299000	129
572	20240724	112500	44920909500	299500	299000	299500	298500	81
573	20240724	112400	44896678000	298500	299000	299500	298500	67
574	20240724	112300	44876637000	299000	299000	299500	298500	132
575	20240724	112200	44837169000	299500	299000	299500	298500	92
576	20240724	112100	44809649500	299000	299000	299500	298500	47
577	20240724	112000	44795586000	298500	299500	299500	298500	80
578	20240724	111900	44771652000	299000	299500	299500	299000	141
579	20240724	111800	44729480500	299500	299000	299500	299000	237
580	20240724	111700	44658592500	299500	300000	300000	299000	614
581	20240724	111600	44474858000	300000	299500	300000	299500	119
582	20240724	111500	44439186500	300000	299500	300000	299000	192
583	20240724	111400	44381698500	299500	299500	299500	299000	64
584	20240724	111300	44362549000	299500	299500	299500	299000	247
585	20240724	111200	44288577500	299500	299500	299500	299000	50
586	20240724	111100	44273608000	299500	299000	299500	299000	148
587	20240724	111000	44229328000	299000	299000	299000	298500	75
588	20240724	110900	44206916500	299000	299500	299500	298500	157
589	20240724	110800	44159972500	299500	299000	299500	299000	73
590	20240724	110700	44138132000	299000	299000	299500	299000	83
591	20240724	110600	44113293000	299000	299500	300000	299000	1375
592	20240724	110500	43702072000	299500	299500	300000	299000	174
593	20240724	110400	43649973000	299500	299500	299500	299000	672
594	20240724	110300	43448728000	299000	299500	299500	299000	159
595	20240724	110200	43401111000	299500	299500	299500	298500	197
596	20240724	110100	43342192500	299000	299500	300000	299000	562
597	20240724	110000	43173769500	299500	298000	299500	297500	1107
598	20240724	105900	42842724000	298000	297500	298500	297500	95
599	20240724	105800	42814412000	298000	298000	298500	297500	172
600	20240724	105700	42763146500	298500	298000	298500	298000	125
601	20240724	105600	42725875000	297500	298500	298500	297500	248
602	20240724	105500	42651967500	298500	298500	298500	298000	114
603	20240724	105400	42617955500	298500	299000	299000	298000	76
604	20240724	105300	42595267500	298500	298500	299000	298000	194
605	20240724	105200	42537374500	299000	298500	299000	298000	247
606	20240724	105100	42463656000	298500	298500	299000	298500	77
607	20240724	105000	42440645500	298500	299000	299500	298500	89
608	20240724	104900	42414044000	299500	299000	299500	298500	120
609	20240724	104800	42378131500	299000	299500	299500	298500	416
610	20240724	104700	42253689000	299500	299500	299500	299000	209
611	20240724	104600	42191141000	299000	299000	299500	298500	103
612	20240724	104500	42160322500	299000	298500	299000	298500	197
613	20240724	104400	42101468500	298500	299000	299000	298500	67
614	20240724	104300	42081446000	299000	299000	299000	298500	84
615	20240724	104200	42056340000	299000	299000	299000	298500	162
616	20240724	104100	42007915000	298500	298000	299000	297500	317
617	20240724	104000	41913410500	298000	297000	298000	296500	486
618	20240724	103900	41768878500	297000	296500	297000	296000	574
619	20240724	103800	41598672500	296500	297000	297000	296500	248
620	20240724	103700	41525077000	297000	297000	297500	296500	657
621	20240724	103600	41329974000	297500	298000	298000	297000	756
622	20240724	103500	41105086500	298000	298500	298500	297500	1194
623	20240724	103400	40749145500	298500	299000	299500	298500	1627
624	20240724	103300	40262674000	299000	299500	300000	299000	352
625	20240724	103200	40157257500	299500	299500	300000	299000	173
626	20240724	103100	40105424000	299500	300000	300000	299500	579
627	20240724	103000	39931973000	299500	300500	301000	299500	645
628	20240724	102900	39738361000	300500	301000	301000	300000	581
629	20240724	102800	39563759500	301000	300500	301500	300500	426
630	20240724	102700	39435481000	301000	301000	301500	300000	380
631	20240724	102600	39321129000	301500	299500	301500	299500	630
632	20240724	102500	39131725500	300000	301500	302000	299500	2337
633	20240724	102400	38430165000	301500	301500	302000	301000	1062
634	20240724	102300	38109767500	301500	301000	301500	301000	651
635	20240724	102200	37913521000	301500	301500	301500	300500	810
636	20240724	102100	37669534000	301000	301000	301500	300500	590
637	20240724	102000	37491957500	300500	300500	301500	300000	836
638	20240724	101900	37240456500	301000	302000	302000	300500	1099
639	20240724	101800	36909436000	301500	302000	302500	300500	2812
640	20240724	101700	36061077000	302000	301000	302000	301000	2722
641	20240724	101600	35240001500	301500	300500	301500	300000	2354
642	20240724	101500	34531756000	300500	301000	301000	300000	2286
643	20240724	101400	33844049500	300500	299000	301000	299000	3546
644	20240724	101300	32779983000	299500	299500	299500	299000	562
645	20240724	101200	32611668500	299500	300000	300000	299500	1438
646	20240724	101100	32180715500	300000	299000	300000	298500	3041
647	20240724	101000	31270164000	299000	299000	299000	298500	270
648	20240724	100900	31189443500	298500	298500	299000	298500	1266
649	20240724	100800	30810999500	298500	298500	299000	298500	243
650	20240724	100700	30738436000	299000	297500	299000	297500	2025
651	20240724	100600	30134381000	298000	298500	298500	297500	404
652	20240724	100500	30013989000	298000	298000	298500	297500	765
653	20240724	100400	29785999500	297500	297500	298000	297000	540
654	20240724	100300	29625352500	297500	298000	298500	297500	358
655	20240724	100200	29518665000	298000	297500	298000	297500	477
656	20240724	100100	29376521500	297500	297000	297500	297000	152
657	20240724	100000	29331330000	297000	297500	298000	297000	532
658	20240724	095900	29172891500	298000	297000	298500	296500	2487
659	20240724	095800	28431731000	297000	296500	297000	296500	335
660	20240724	095700	28332249000	296500	295500	297000	295500	891
661	20240724	095600	28068332000	295000	295000	295500	294500	288
662	20240724	095500	27983266500	295000	295000	295500	294500	569
663	20240724	095400	27815417000	295000	295500	296000	294500	306
664	20240724	095300	27725088000	296000	296000	296500	295000	659
665	20240724	095200	27530397500	296000	296500	297000	295000	486
666	20240724	095100	27386509000	296500	294500	296500	294500	571
667	20240724	095000	27217786000	295000	295500	295500	294500	298
668	20240724	094900	27129858500	295000	295500	296000	295000	1038
669	20240724	094800	26823445500	295500	296000	296500	295500	351
670	20240724	094700	26719545000	296000	296500	296500	296000	827
671	20240724	094600	26474617000	297000	297500	298000	296500	698
672	20240724	094500	26267086500	298000	299000	299000	298000	1033
673	20240724	094400	25959092500	298500	298500	299000	298000	749
674	20240724	094300	25735423500	299000	299000	299000	298000	905
675	20240724	094200	25465205000	299000	299000	299500	298500	922
676	20240724	094100	25189562500	299000	299000	299000	298000	1385
677	20240724	094000	24775901500	299000	299000	299500	298500	2255
678	20240724	093900	24101592500	299000	299000	299000	298000	973
679	20240724	093800	23811015000	299000	298000	299000	297500	2784
680	20240724	093700	22980672000	298000	297000	298000	296500	773
681	20240724	093600	22750746000	297000	297500	298000	296500	2028
682	20240724	093500	22147543500	297500	297000	297500	296500	850
683	20240724	093400	21894891000	297500	297500	297500	297000	1553
684	20240724	093300	21432944500	297500	296000	297500	296000	2059
685	20240724	093200	20821551500	295500	295000	296000	294500	1506
686	20240724	093100	20376752000	295500	295500	295500	294500	673
687	20240724	093000	20178141500	295000	296000	296500	295000	1458
688	20240724	092900	19747685500	296500	296000	297500	296000	3508
689	20240724	092800	18707348500	296000	296000	296500	296000	428
690	20240724	092700	18580649500	296500	296000	296500	295500	355
691	20240724	092600	18475568500	295500	296000	296500	295500	565
692	20240724	092500	18308257000	296000	296000	296500	296000	349
693	20240724	092400	18204827000	296500	297000	297000	296000	387
694	20240724	092300	18090149500	296000	296000	297000	295000	985
695	20240724	092200	17798766500	297000	296000	297000	295000	2258
696	20240724	092100	17130006500	296500	296500	297500	296000	1455
697	20240724	092000	16698067000	296500	296500	297000	295500	2263
698	20240724	091900	16027764500	296500	296000	297000	295500	2600
699	20240724	091800	15257073500	296000	295000	296000	294500	4634
700	20240724	091700	13887642500	294500	295000	295000	294500	605
701	20240724	091600	13709412000	295000	295000	295000	294500	693
702	20240724	091500	13505235500	295000	294500	295500	294000	1514
703	20240724	091400	13058718000	294000	293500	294500	293500	617
704	20240724	091300	12877367500	293500	293500	294000	293000	1113
705	20240724	091200	12550803000	293500	295000	295500	293500	2351
706	20240724	091100	11857973500	295000	294500	295000	293500	2560
707	20240724	091000	11103813500	295000	293500	295000	293500	2647
708	20240724	090900	10324007500	293500	293500	294000	292500	1727
709	20240724	090800	9817534500	293500	293000	294000	292500	1092
710	20240724	090700	9497401000	293000	293500	293500	292000	996
711	20240724	090600	9205863500	293500	295000	295500	293000	3551
712	20240724	090500	8160191500	295000	293000	295000	292000	2811
713	20240724	090400	7334642500	293000	294000	294000	292000	1928
714	20240724	090300	6769939000	294000	294000	296000	293500	7290
715	20240724	090200	4621504000	294000	288500	294000	288000	8984
716	20240724	090100	2007161500	288500	288000	288500	286000	4189
717	20240724	090000	803817000	288000	286500	288000	286000	2803