KissMeData/007310/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	184900	1147781000	408000	408000	408000	408000	201
3	20240809	184800	1147781000	408000	408000	408000	408000	0
4	20240809	184700	1147781000	408000	408000	408000	408000	0
5	20240809	184600	1147781000	408000	408000	408000	408000	0
6	20240809	184500	1147781000	408000	408000	408000	408000	0
7	20240809	184400	1147781000	408000	408000	408000	408000	0
8	20240809	184300	1147781000	408000	408000	408000	408000	0
9	20240809	184200	1147781000	408000	408000	408000	408000	0
10	20240809	184100	1147781000	408000	408000	408000	408000	0
11	20240809	184000	1147781000	408000	408000	408000	408000	0
12	20240809	183900	1147781000	408000	408000	408000	408000	0
13	20240809	183800	1147781000	408000	408000	408000	408000	0
14	20240809	183700	1147781000	408000	408000	408000	408000	0
15	20240809	183600	1147781000	408000	408000	408000	408000	0
16	20240809	183500	1147781000	408000	408000	408000	408000	0
17	20240809	183400	1147781000	408000	408000	408000	408000	0
18	20240809	183300	1147781000	408000	408000	408000	408000	0
19	20240809	183200	1147781000	408000	408000	408000	408000	0
20	20240809	183100	1147781000	408000	408000	408000	408000	0
21	20240809	183000	1147781000	408000	408000	408000	408000	0
22	20240809	182900	1147781000	408000	408000	408000	408000	0
23	20240809	182800	1147781000	408000	408000	408000	408000	0
24	20240809	182700	1147781000	408000	408000	408000	408000	0
25	20240809	182600	1147781000	408000	408000	408000	408000	0
26	20240809	182500	1147781000	408000	408000	408000	408000	0
27	20240809	182400	1147781000	408000	408000	408000	408000	0
28	20240809	182300	1147781000	408000	408000	408000	408000	0
29	20240809	182200	1147781000	408000	408000	408000	408000	0
30	20240809	182100	1147781000	408000	408000	408000	408000	0
31	20240809	182000	1147781000	408000	408000	408000	408000	0
32	20240809	181900	1147781000	408000	408000	408000	408000	201
33	20240809	181800	1147781000	408000	408000	408000	408000	0
34	20240809	181700	1147781000	408000	408000	408000	408000	0
35	20240809	181600	1147781000	408000	408000	408000	408000	0
36	20240809	181500	1147781000	408000	408000	408000	408000	0
37	20240809	181400	1147781000	408000	408000	408000	408000	0
38	20240809	181300	1147781000	408000	408000	408000	408000	0
39	20240809	181200	1147781000	408000	408000	408000	408000	0
40	20240809	181100	1147781000	408000	408000	408000	408000	0
41	20240809	181000	1147781000	408000	408000	408000	408000	0
42	20240809	180900	1147781000	408000	408000	408000	408000	0
43	20240809	180800	1147781000	408000	408000	408000	408000	0
44	20240809	180700	1147781000	408000	408000	408000	408000	0
45	20240809	180600	1147781000	408000	408000	408000	408000	0
46	20240809	180500	1147781000	408000	408000	408000	408000	0
47	20240809	180400	1147781000	408000	408000	408000	408000	0
48	20240809	180300	1147781000	408000	408000	408000	408000	0
49	20240809	180200	1147781000	408000	408000	408000	408000	0
50	20240809	180100	1147781000	408000	408000	408000	408000	0
51	20240809	180000	1147781000	408000	408000	408000	408000	0
52	20240809	175900	1147781000	408000	408000	408000	408000	0
53	20240809	175800	1147781000	408000	408000	408000	408000	0
54	20240809	175700	1147781000	408000	408000	408000	408000	0
55	20240809	175600	1147781000	408000	408000	408000	408000	0
56	20240809	175500	1147781000	408000	408000	408000	408000	0
57	20240809	175400	1147781000	408000	408000	408000	408000	0
58	20240809	175300	1147781000	408000	408000	408000	408000	0
59	20240809	175200	1147781000	408000	408000	408000	408000	0
60	20240809	175100	1147781000	408000	408000	408000	408000	0
61	20240809	175000	1147781000	408000	408000	408000	408000	0
62	20240809	174900	1147781000	408000	408000	408000	408000	201
63	20240809	174800	1147781000	408000	408000	408000	408000	0
64	20240809	174700	1147781000	408000	408000	408000	408000	0
65	20240809	174600	1147781000	408000	408000	408000	408000	0
66	20240809	174500	1147781000	408000	408000	408000	408000	0
67	20240809	174400	1147781000	408000	408000	408000	408000	0
68	20240809	174300	1147781000	408000	408000	408000	408000	0
69	20240809	174200	1147781000	408000	408000	408000	408000	0
70	20240809	174100	1147781000	408000	408000	408000	408000	0
71	20240809	174000	1147781000	408000	408000	408000	408000	0
72	20240809	173900	1147781000	408000	408000	408000	408000	0
73	20240809	173800	1147781000	408000	408000	408000	408000	0
74	20240809	173700	1147781000	408000	408000	408000	408000	0
75	20240809	173600	1147781000	408000	408000	408000	408000	0
76	20240809	173500	1147781000	408000	408000	408000	408000	0
77	20240809	173400	1147781000	408000	408000	408000	408000	0
78	20240809	173300	1147781000	408000	408000	408000	408000	0
79	20240809	173200	1147781000	408000	408000	408000	408000	0
80	20240809	173100	1147781000	408000	408000	408000	408000	0
81	20240809	173000	1147781000	408000	408000	408000	408000	0
82	20240809	172900	1147781000	408000	408000	408000	408000	0
83	20240809	172800	1147781000	408000	408000	408000	408000	0
84	20240809	172700	1147781000	408000	408000	408000	408000	0
85	20240809	172600	1147781000	408000	408000	408000	408000	0
86	20240809	172500	1147781000	408000	408000	408000	408000	0
87	20240809	172400	1147781000	408000	408000	408000	408000	0
88	20240809	172300	1147781000	408000	408000	408000	408000	0
89	20240809	172200	1147781000	408000	408000	408000	408000	0
90	20240809	172100	1147781000	408000	408000	408000	408000	0
91	20240809	172000	1147781000	408000	408000	408000	408000	0
92	20240809	171900	1147781000	408000	408000	408000	408000	201
93	20240809	171800	1147781000	408000	408000	408000	408000	0
94	20240809	171700	1147781000	408000	408000	408000	408000	0
95	20240809	171600	1147781000	408000	408000	408000	408000	0
96	20240809	171500	1147781000	408000	408000	408000	408000	0
97	20240809	171400	1147781000	408000	408000	408000	408000	0
98	20240809	171300	1147781000	408000	408000	408000	408000	0
99	20240809	171200	1147781000	408000	408000	408000	408000	0
100	20240809	171100	1147781000	408000	408000	408000	408000	0
101	20240809	171000	1147781000	408000	408000	408000	408000	0
102	20240809	170900	1147781000	408000	408000	408000	408000	0
103	20240809	170800	1147781000	408000	408000	408000	408000	0
104	20240809	170700	1147781000	408000	408000	408000	408000	0
105	20240809	170600	1147781000	408000	408000	408000	408000	0
106	20240809	170500	1147781000	408000	408000	408000	408000	0
107	20240809	170400	1147781000	408000	408000	408000	408000	0
108	20240809	170300	1147781000	408000	408000	408000	408000	0
109	20240809	170200	1147781000	408000	408000	408000	408000	0
110	20240809	170100	1147781000	408000	408000	408000	408000	0
111	20240809	170000	1147781000	408000	408000	408000	408000	0
112	20240809	165900	1147781000	408000	408000	408000	408000	0
113	20240809	165800	1147781000	408000	408000	408000	408000	0
114	20240809	165700	1147781000	408000	408000	408000	408000	0
115	20240809	165600	1147781000	408000	408000	408000	408000	0
116	20240809	165500	1147781000	408000	408000	408000	408000	0
117	20240809	165400	1147781000	408000	408000	408000	408000	0
118	20240809	165300	1147781000	408000	408000	408000	408000	0
119	20240809	165200	1147781000	408000	408000	408000	408000	0
120	20240809	165100	1147781000	408000	408000	408000	408000	0
121	20240809	165000	1147781000	408000	408000	408000	408000	0
122	20240809	164900	1147781000	408000	408000	408000	408000	201
123	20240809	164800	1147781000	408000	408000	408000	408000	0
124	20240809	164700	1147781000	408000	408000	408000	408000	0
125	20240809	164600	1147781000	408000	408000	408000	408000	0
126	20240809	164500	1147781000	408000	408000	408000	408000	0
127	20240809	164400	1147781000	408000	408000	408000	408000	0
128	20240809	164300	1147781000	408000	408000	408000	408000	0
129	20240809	164200	1147781000	408000	408000	408000	408000	0
130	20240809	164100	1147781000	408000	408000	408000	408000	0
131	20240809	164000	1147781000	408000	408000	408000	408000	0
132	20240809	163900	1147781000	408000	408000	408000	408000	0
133	20240809	163800	1147781000	408000	408000	408000	408000	0
134	20240809	163700	1147781000	408000	408000	408000	408000	0
135	20240809	163600	1147781000	408000	408000	408000	408000	0
136	20240809	163500	1147781000	408000	408000	408000	408000	0
137	20240809	163400	1147781000	408000	408000	408000	408000	0
138	20240809	163300	1147781000	408000	408000	408000	408000	0
139	20240809	163200	1147781000	408000	408000	408000	408000	0
140	20240809	163100	1147781000	408000	408000	408000	408000	0
141	20240809	163000	1147781000	408000	408000	408000	408000	0
142	20240809	162900	1147781000	408000	408000	408000	408000	0
143	20240809	162800	1147781000	408000	408000	408000	408000	0
144	20240809	162700	1147781000	408000	408000	408000	408000	0
145	20240809	162600	1147781000	408000	408000	408000	408000	0
146	20240809	162500	1147781000	408000	408000	408000	408000	0
147	20240809	162400	1147781000	408000	408000	408000	408000	0
148	20240809	162300	1147781000	408000	408000	408000	408000	0
149	20240809	162200	1147781000	408000	408000	408000	408000	0
150	20240809	162100	1147781000	408000	408000	408000	408000	0
151	20240809	162000	1147781000	408000	408000	408000	408000	0
152	20240809	161900	1147781000	408000	408000	408000	408000	201
153	20240809	161800	1147781000	408000	408000	408000	408000	0
154	20240809	161700	1147781000	408000	408000	408000	408000	0
155	20240809	161600	1147781000	408000	408000	408000	408000	0
156	20240809	161500	1147781000	408000	408000	408000	408000	0
157	20240809	161400	1147781000	408000	408000	408000	408000	0
158	20240809	161300	1147781000	408000	408000	408000	408000	0
159	20240809	161200	1147781000	408000	408000	408000	408000	0
160	20240809	161100	1147781000	408000	408000	408000	408000	0
161	20240809	161000	1147781000	408000	408000	408000	408000	0
162	20240809	160900	1147781000	408000	408000	408000	408000	0
163	20240809	160800	1147781000	408000	408000	408000	408000	0
164	20240809	160700	1147781000	408000	408000	408000	408000	0
165	20240809	160600	1147781000	408000	408000	408000	408000	0
166	20240809	160500	1147781000	408000	408000	408000	408000	0
167	20240809	160400	1147781000	408000	408000	408000	408000	0
168	20240809	160300	1147781000	408000	408000	408000	408000	0
169	20240809	160200	1147781000	408000	408000	408000	408000	0
170	20240809	160100	1147781000	408000	408000	408000	408000	0
171	20240809	160000	1147781000	408000	408000	408000	408000	0
172	20240809	155900	1147781000	408000	408000	408000	408000	0
173	20240809	155800	1147781000	408000	408000	408000	408000	0
174	20240809	155700	1147781000	408000	408000	408000	408000	0
175	20240809	155600	1147781000	408000	408000	408000	408000	0
176	20240809	155500	1147781000	408000	408000	408000	408000	0
177	20240809	155400	1147781000	408000	408000	408000	408000	0
178	20240809	155300	1147781000	408000	408000	408000	408000	0
179	20240809	155200	1147781000	408000	408000	408000	408000	0
180	20240809	155100	1147781000	408000	408000	408000	408000	0
181	20240809	155000	1147781000	408000	408000	408000	408000	0
182	20240809	154900	1147781000	408000	408000	408000	408000	201
183	20240809	154800	1147781000	408000	408000	408000	408000	0
184	20240809	154700	1147781000	408000	408000	408000	408000	0
185	20240809	154600	1147781000	408000	408000	408000	408000	0
186	20240809	154500	1147781000	408000	408000	408000	408000	0
187	20240809	154400	1147781000	408000	408000	408000	408000	0
188	20240809	154300	1147781000	408000	408000	408000	408000	0
189	20240809	154200	1147781000	408000	408000	408000	408000	0
190	20240809	154100	1147781000	408000	408000	408000	408000	0
191	20240809	154000	1147781000	408000	408000	408000	408000	0
192	20240809	153900	1147781000	408000	408000	408000	408000	0
193	20240809	153800	1147781000	408000	408000	408000	408000	0
194	20240809	153700	1147781000	408000	408000	408000	408000	0
195	20240809	153600	1147781000	408000	408000	408000	408000	0
196	20240809	153500	1147781000	408000	408000	408000	408000	0
197	20240809	153400	1147781000	408000	408000	408000	408000	0
198	20240809	153300	1147781000	408000	408000	408000	408000	0
199	20240809	153200	1147781000	408000	408000	408000	408000	0
200	20240809	153100	1147781000	408000	408000	408000	408000	0
201	20240809	153000	1147781000	408000	408000	408000	408000	201
202	20240809	152900	1065773000	408000	408000	408000	408000	0
203	20240809	152800	1065773000	408000	408000	408000	408000	0
204	20240809	152700	1065773000	408000	408000	408000	408000	0
205	20240809	152600	1065773000	408000	408000	408000	408000	0
206	20240809	152500	1065773000	408000	408000	408000	408000	0
207	20240809	152400	1065773000	408000	408000	408000	408000	0
208	20240809	152300	1065773000	408000	408000	408000	408000	0
209	20240809	152200	1065773000	408000	408000	408000	408000	0
210	20240809	152100	1065773000	408000	408000	408000	408000	0
211	20240809	152000	1065773000	408000	408000	408000	408000	0
212	20240809	151900	1065773000	408000	406500	408000	406000	11
213	20240809	151800	1061302500	406500	408000	408000	406000	7
214	20240809	151700	1058456500	407500	406000	407500	405500	14
215	20240809	151600	1052773000	405500	405500	405500	405500	17
216	20240809	151500	1045879500	405500	405500	406000	405500	29
217	20240809	151400	1034118500	405500	405500	406000	405500	21
218	20240809	151300	1025601000	405500	405500	406000	405500	27
219	20240809	151200	1014651000	405500	405500	405500	405500	26
220	20240809	151100	1004108000	405500	406000	406000	405000	38
221	20240809	151000	988707500	405500	405500	406000	405500	33
222	20240809	150900	975325000	405500	405500	406000	405500	9
223	20240809	150800	971675000	405500	406000	406000	405500	2
224	20240809	150700	970863500	405500	406000	406000	405500	8
225	20240809	150600	967618500	406000	405500	406000	405500	4
226	20240809	150500	965995500	405500	405500	405500	405500	1
227	20240809	150400	965590000	406000	406000	406000	405500	4
228	20240809	150300	963967000	406000	406000	406000	405500	9
229	20240809	150200	960316500	406000	406000	406000	406000	23
230	20240809	150100	950978500	406000	406000	406000	406000	4
231	20240809	150000	949354500	406000	406500	406500	406000	4
232	20240809	145900	947730000	406000	406000	406000	406000	1
233	20240809	145800	947324000	406000	406000	406000	406000	4
234	20240809	145700	945700000	406500	406500	406500	406500	5
235	20240809	145600	943667500	406500	406500	406500	406500	7
236	20240809	145500	940822000	406500	406500	406500	406500	2
237	20240809	145400	940009000	406000	406000	406000	406000	4
238	20240809	145300	938385000	406000	406000	406500	406000	8
239	20240809	145200	935135000	406500	406000	407000	406000	15
240	20240809	145100	929038000	406000	406000	406000	406000	0
241	20240809	145000	929038000	406000	407000	407000	406000	2
242	20240809	144900	928225000	406000	406000	406000	406000	12
243	20240809	144800	923353000	406500	406500	406500	406500	5
244	20240809	144700	921320500	406500	406500	406500	406500	2
245	20240809	144600	920507500	406500	406500	407000	406500	25
246	20240809	144500	910340000	407000	406500	407000	406500	15
247	20240809	144400	904241500	406500	406500	406500	406500	22
248	20240809	144300	895298500	406500	406500	407000	406500	5
249	20240809	144200	893265000	407000	406500	407000	406500	2
250	20240809	144100	892451500	406500	406500	406500	406500	10
251	20240809	144000	888386500	406000	406500	406500	406000	15
252	20240809	143900	882290500	406500	406500	406500	406500	1
253	20240809	143800	881884000	406500	407000	407000	406500	65
254	20240809	143700	855439500	407000	407000	407000	407000	2
255	20240809	143600	854625500	407000	407000	407000	407000	4
256	20240809	143500	852997500	407000	407000	407000	407000	2
257	20240809	143400	852183500	407000	407500	407500	407000	5
258	20240809	143300	850146500	407500	407500	407500	407500	2
259	20240809	143200	849331500	407500	407500	407500	407500	2
260	20240809	143100	848516500	407000	407000	407000	407000	2
261	20240809	143000	847702500	407000	407000	407000	407000	3
262	20240809	142900	846481500	407000	407000	407000	407000	4
263	20240809	142800	844853500	407000	407000	407500	407000	64
264	20240809	142700	818805000	407000	407000	407000	407000	2
265	20240809	142600	817991000	407000	407000	407000	407000	2
266	20240809	142500	817177000	407000	407000	407000	407000	3
267	20240809	142400	815956000	407000	407000	407000	407000	7
268	20240809	142300	813107000	407000	407000	407000	407000	2
269	20240809	142200	812293000	407000	407000	407000	407000	3
270	20240809	142100	811072000	407000	407000	407000	407000	4
271	20240809	142000	809444000	407000	407000	407000	407000	3
272	20240809	141900	808223000	407000	407000	407000	407000	1
273	20240809	141800	807816000	407000	407000	407000	407000	2
274	20240809	141700	807002000	407000	407500	407500	407000	7
275	20240809	141600	804151000	407500	407500	407500	407500	1
276	20240809	141500	803743500	407000	407000	407500	407000	9
277	20240809	141400	800079500	407500	407500	407500	407500	2
278	20240809	141300	799264500	407000	407000	407000	407000	1
279	20240809	141200	798857500	407500	407500	407500	407500	2
280	20240809	141100	798042500	407500	407500	407500	407500	2
281	20240809	141000	797227500	407500	407500	407500	407500	2
282	20240809	140900	796412500	407000	407000	407000	407000	1
283	20240809	140800	796005500	407500	407500	407500	407500	4
284	20240809	140700	794375500	407500	407500	407500	407500	2
285	20240809	140600	793560500	407000	407000	407000	407000	2
286	20240809	140500	792746500	407500	407000	407500	407000	3
287	20240809	140400	791524500	407000	407500	407500	407000	3
288	20240809	140300	790302500	407500	407500	407500	407500	1
289	20240809	140200	789895000	407500	407500	407500	407500	2
290	20240809	140100	789080000	407500	407500	407500	407500	3
291	20240809	140000	787857500	407000	407000	407500	407000	12
292	20240809	135900	782973000	407500	407500	407500	407500	4
293	20240809	135800	781343000	407000	407000	407000	407000	13
294	20240809	135700	776052000	407000	407000	407000	407000	4
295	20240809	135600	774424000	407000	407000	407000	407000	1
296	20240809	135500	774017000	407000	407000	407000	407000	4
297	20240809	135400	772389000	407000	407000	407000	407000	0
298	20240809	135300	772389000	407000	407500	407500	407000	3
299	20240809	135200	771167000	407000	407000	407000	407000	1
300	20240809	135100	770760000	407500	407000	407500	407000	8
301	20240809	135000	767503500	407000	407000	407000	407000	0
302	20240809	134900	767503500	407000	407000	407000	407000	9
303	20240809	134800	763840500	407500	407000	407500	407000	23
304	20240809	134700	754479000	407000	407000	407000	407000	0
305	20240809	134600	754479000	407000	408000	408000	407000	111
306	20240809	134500	709254500	407500	407500	407500	407500	1
307	20240809	134400	708847000	408000	407500	408000	407500	5
308	20240809	134300	706808500	407500	407500	407500	407500	0
309	20240809	134200	706808500	407500	407500	407500	407500	0
310	20240809	134100	706808500	407500	407500	407500	407500	18
311	20240809	134000	699473500	408000	408000	408000	408000	24
312	20240809	133900	689681500	408500	408500	408500	408500	2
313	20240809	133800	688864500	408000	408000	408000	408000	1
314	20240809	133700	688456500	408000	408000	408000	408000	0
315	20240809	133600	688456500	408000	408000	408000	408000	0
316	20240809	133500	688456500	408000	408000	408000	408000	1
317	20240809	133400	688048500	408000	408000	408000	408000	1
318	20240809	133300	687640500	408500	408500	408500	408500	7
319	20240809	133200	684781000	408500	408500	408500	408500	0
320	20240809	133100	684781000	408500	408500	408500	408500	1
321	20240809	133000	684372500	408500	408500	408500	408500	2
322	20240809	132900	683555500	409000	409000	409000	409000	0
323	20240809	132800	683555500	409000	409000	409000	409000	1
324	20240809	132700	683146500	408500	408500	408500	408500	20
325	20240809	132600	674976500	408000	408000	408000	408000	0
326	20240809	132500	674976500	408000	408000	408000	408000	4
327	20240809	132400	673344500	408000	408000	408000	408000	2
328	20240809	132300	672528500	407500	408000	408000	407500	2
329	20240809	132200	671713000	408000	408000	408000	408000	2
330	20240809	132100	670897000	408000	408000	408000	408000	1
331	20240809	132000	670489000	408000	408000	408000	407500	7
332	20240809	131900	667633500	407500	408000	408000	407500	2
333	20240809	131800	666818000	408000	407500	408000	407500	2
334	20240809	131700	666002500	407500	408000	408000	407500	12
335	20240809	131600	661112000	408000	408000	408000	408000	2
336	20240809	131500	660296000	407500	408000	408000	407500	2
337	20240809	131400	659480500	407500	407500	407500	407500	0
338	20240809	131300	659480500	407500	407500	407500	407500	0
339	20240809	131200	659480500	407500	407500	407500	407500	0
340	20240809	131100	659480500	407500	407500	407500	407500	2
341	20240809	131000	658665500	408000	408000	408000	408000	0
342	20240809	130900	658665500	408000	408000	408000	408000	0
343	20240809	130800	658665500	408000	408000	408000	408000	10
344	20240809	130700	654585500	408000	408000	408000	408000	1
345	20240809	130600	654177500	407500	407500	407500	407500	1
346	20240809	130500	653770000	407500	407500	407500	407500	0
347	20240809	130400	653770000	407500	407500	407500	407500	0
348	20240809	130300	653770000	407500	407500	407500	407500	1
349	20240809	130200	653362500	408000	407500	408000	407500	2
350	20240809	130100	652547000	407500	408000	408000	407500	2
351	20240809	130000	651731500	407500	408000	408000	407500	4
352	20240809	125900	650100500	407500	407500	407500	407500	0
353	20240809	125800	650100500	407500	407500	407500	407500	1
354	20240809	125700	649693000	408000	408000	408000	408000	1
355	20240809	125600	649285000	407500	407500	407500	407500	0
356	20240809	125500	649285000	407500	407500	407500	407500	1
357	20240809	125400	648877500	407500	407500	407500	407500	1
358	20240809	125300	648470000	408000	408000	408000	408000	3
359	20240809	125200	647246000	408000	408000	408000	408000	1
360	20240809	125100	646838000	408000	408000	408000	408000	0
361	20240809	125000	646838000	408000	408000	408000	408000	3
362	20240809	124900	645614000	407500	407500	407500	407500	0
363	20240809	124800	645614000	407500	407500	407500	407500	0
364	20240809	124700	645614000	407500	408000	408000	407500	21
365	20240809	124600	637046500	407500	407500	407500	407500	2
366	20240809	124500	636231500	407500	407500	407500	407500	1
367	20240809	124400	635824000	407500	407500	407500	407500	0
368	20240809	124300	635824000	407500	407500	407500	407500	0
369	20240809	124200	635824000	407500	408000	408000	407500	11
370	20240809	124100	631336500	407500	408000	408000	407500	3
371	20240809	124000	630113000	408000	408000	408000	408000	2
372	20240809	123900	629297000	408000	408000	408000	408000	0
373	20240809	123800	629297000	408000	408000	408000	408000	6
374	20240809	123700	626849000	407500	408000	408000	407500	6
375	20240809	123600	624401500	408000	408000	408000	408000	0
376	20240809	123500	624401500	408000	408000	408000	408000	1
377	20240809	123400	623993500	407500	407500	407500	407500	0
378	20240809	123300	623993500	407500	407500	407500	407500	2
379	20240809	123200	623178500	408000	408000	408000	408000	0
380	20240809	123100	623178500	408000	408000	408000	408000	1
381	20240809	123000	622770500	408000	408000	408000	408000	6
382	20240809	122900	620322500	408000	408000	408000	407500	42
383	20240809	122800	603187000	408000	408000	408000	408000	11
384	20240809	122700	598699000	408500	408500	408500	408500	2
385	20240809	122600	597882000	408500	408500	408500	408500	2
386	20240809	122500	597065000	408000	408000	408000	408000	1
387	20240809	122400	596657000	408000	408000	408000	408000	0
388	20240809	122300	596657000	408000	408500	408500	408000	114
389	20240809	122200	550139000	408500	408500	408500	408500	0
390	20240809	122100	550139000	408500	408500	408500	408500	1
391	20240809	122000	549730500	408500	408500	408500	408500	0
392	20240809	121900	549730500	408500	408500	408500	408500	2
393	20240809	121800	548913500	408500	408500	408500	408500	12
394	20240809	121700	544011500	408500	408500	408500	408500	14
395	20240809	121600	538292500	409000	409000	409000	409000	1
396	20240809	121500	537883500	408500	408500	408500	408500	0
397	20240809	121400	537883500	408500	409000	409000	408500	2
398	20240809	121300	537066000	408500	408500	408500	408500	0
399	20240809	121200	537066000	408500	408500	408500	408500	1
400	20240809	121100	536657500	408500	408500	408500	408500	0
401	20240809	121000	536657500	408500	408500	408500	408500	0
402	20240809	120900	536657500	408500	408500	408500	408500	0
403	20240809	120800	536657500	408500	408500	408500	408500	1
404	20240809	120700	536249000	408500	408500	408500	408500	0
405	20240809	120600	536249000	408500	408500	408500	408500	0
406	20240809	120500	536249000	408500	408500	408500	408500	0
407	20240809	120400	536249000	408500	408500	408500	408500	2
408	20240809	120300	535432000	408500	409000	409000	408500	6
409	20240809	120200	532978500	409000	409000	409000	409000	0
410	20240809	120100	532978500	409000	409000	409000	409000	2
411	20240809	120000	532160500	408500	408500	408500	408500	1
412	20240809	115900	531752000	408500	408500	408500	408500	5
413	20240809	115800	529709500	408500	408500	408500	408500	1
414	20240809	115700	529301000	408500	408500	408500	408500	0
415	20240809	115600	529301000	408500	408000	408500	408000	9
416	20240809	115500	525625000	408000	408000	408000	408000	2
417	20240809	115400	524809000	408500	408500	408500	408500	22
418	20240809	115300	515822000	408500	408500	408500	408500	0
419	20240809	115200	515822000	408500	408500	408500	408500	1
420	20240809	115100	515413500	408500	408500	408500	408500	0
421	20240809	115000	515413500	408500	408500	408500	408500	12
422	20240809	114900	510511500	408500	408500	408500	408500	1
423	20240809	114800	510103000	408000	408000	408000	408000	0
424	20240809	114700	510103000	408000	408000	408000	408000	0
425	20240809	114600	510103000	408000	408000	408000	408000	0
426	20240809	114500	510103000	408000	408000	408000	408000	1
427	20240809	114400	509695000	408500	408500	408500	408500	6
428	20240809	114300	507244000	408500	408500	408500	408500	1
429	20240809	114200	506835500	409000	409000	409000	409000	3
430	20240809	114100	505608500	409000	409000	409000	408500	58
431	20240809	114000	481908500	409000	409000	409000	409000	0
432	20240809	113900	481908500	409000	409000	409000	409000	1
433	20240809	113800	481499500	409000	409500	409500	409000	2
434	20240809	113700	480681000	409500	409500	409500	409500	1
435	20240809	113600	480271500	409000	409000	409000	409000	1
436	20240809	113500	479862500	409000	409000	409000	409000	1
437	20240809	113400	479453500	409000	409000	409000	409000	0
438	20240809	113300	479453500	409000	409000	409000	409000	0
439	20240809	113200	479453500	409000	409000	409000	409000	0
440	20240809	113100	479453500	409000	409000	409000	409000	1
441	20240809	113000	479044500	409500	409500	409500	409500	1
442	20240809	112900	478635000	409000	409000	409000	409000	0
443	20240809	112800	478635000	409000	409000	409000	409000	0
444	20240809	112700	478635000	409000	409000	409000	409000	0
445	20240809	112600	478635000	409000	409500	409500	409000	11
446	20240809	112500	474135500	409500	409500	409500	409500	0
447	20240809	112400	474135500	409500	409500	409500	409500	0
448	20240809	112300	474135500	409500	409500	409500	409500	2
449	20240809	112200	473316500	409500	409500	409500	409500	0
450	20240809	112100	473316500	409500	409500	409500	409500	4
451	20240809	112000	471678500	409500	409500	409500	409500	1
452	20240809	111900	471269000	409000	409000	409000	409000	13
453	20240809	111800	465952000	408500	408500	408500	408500	2
454	20240809	111700	465135000	408500	408500	408500	408500	0
455	20240809	111600	465135000	408500	408500	408500	408500	0
456	20240809	111500	465135000	408500	408500	408500	408500	0
457	20240809	111400	465135000	408500	408500	408500	408500	1
458	20240809	111300	464726500	409000	409000	409000	409000	1
459	20240809	111200	464317500	409000	409000	409000	409000	0
460	20240809	111100	464317500	409000	409000	409000	409000	4
461	20240809	111000	462681500	409000	409000	409000	408500	3
462	20240809	110900	461455000	408500	408500	408500	408500	0
463	20240809	110800	461455000	408500	408500	408500	408500	0
464	20240809	110700	461455000	408500	408500	408500	408500	10
465	20240809	110600	457370000	408500	408500	408500	408500	28
466	20240809	110500	445932000	409000	409000	409000	409000	0
467	20240809	110400	445932000	409000	409000	409000	409000	0
468	20240809	110300	445932000	409000	409000	409000	409000	0
469	20240809	110200	445932000	409000	409000	409000	409000	0
470	20240809	110100	445932000	409000	409000	409000	409000	2
471	20240809	110000	445114000	410000	410000	410000	410000	1
472	20240809	105900	444704000	409000	409000	409000	409000	19
473	20240809	105800	436933000	409000	409000	409000	409000	5
474	20240809	105700	434888000	409000	409000	409000	409000	0
475	20240809	105600	434888000	409000	409000	409000	409000	0
476	20240809	105500	434888000	409000	409000	409000	409000	1
477	20240809	105400	434479000	409000	409000	409000	409000	0
478	20240809	105300	434479000	409000	409000	409000	409000	8
479	20240809	105200	431207000	409000	409000	409000	409000	3
480	20240809	105100	429980000	409500	409500	409500	409500	0
481	20240809	105000	429980000	409500	409500	409500	409500	3
482	20240809	104900	428751500	409000	409500	409500	409000	6
483	20240809	104800	426296000	409500	409500	409500	409500	1
484	20240809	104700	425886500	409000	409000	409000	409000	0
485	20240809	104600	425886500	409000	409000	409000	409000	0
486	20240809	104500	425886500	409000	409000	409000	409000	0
487	20240809	104400	425886500	409000	409000	409000	409000	10
488	20240809	104300	421796500	409500	409500	409500	409500	31
489	20240809	104200	409102000	409500	409500	409500	409500	1
490	20240809	104100	408692500	409500	409500	409500	409500	0
491	20240809	104000	408692500	409500	409500	409500	409500	0
492	20240809	103900	408692500	409500	409000	409500	409000	2
493	20240809	103800	407874000	409000	409000	409000	409000	0
494	20240809	103700	407874000	409000	409000	409000	409000	7
495	20240809	103600	405011000	409000	409000	409000	409000	3
496	20240809	103500	403784000	409000	409000	409000	409000	0
497	20240809	103400	403784000	409000	409000	409000	409000	0
498	20240809	103300	403784000	409000	409000	409000	409000	7
499	20240809	103200	400921000	409000	409000	409000	409000	0
500	20240809	103100	400921000	409000	409000	409000	409000	4
501	20240809	103000	399285000	408500	408500	408500	408500	1
502	20240809	102900	398876500	409000	409000	409000	409000	4
503	20240809	102800	397240500	409000	409000	409000	409000	0
504	20240809	102700	397240500	409000	409000	409000	409000	9
505	20240809	102600	393559500	409000	408500	409000	408500	16
506	20240809	102500	387023000	408000	408000	408000	408000	0
507	20240809	102400	387023000	408000	408500	408500	408000	5
508	20240809	102300	384981000	408500	408500	408500	408500	1
509	20240809	102200	384572500	408000	408000	408000	408000	1
510	20240809	102100	384164500	408000	408000	408000	408000	0
511	20240809	102000	384164500	408000	408000	408000	408000	0
512	20240809	101900	384164500	408000	408500	408500	408000	2
513	20240809	101800	383348000	408500	408500	408500	408500	4
514	20240809	101700	381714000	408000	408000	408000	408000	0
515	20240809	101600	381714000	408000	408000	408000	408000	14
516	20240809	101500	376002000	408000	407500	408000	407500	3
517	20240809	101400	374779000	407500	407500	407500	407500	0
518	20240809	101300	374779000	407500	407500	407500	407500	0
519	20240809	101200	374779000	407500	408000	408000	407500	31
520	20240809	101100	362141000	408000	408000	408000	408000	19
521	20240809	101000	354389000	408500	408500	408500	408500	2
522	20240809	100900	353572000	408000	408000	408500	408000	15
523	20240809	100800	347451500	408500	409000	409000	408500	24
524	20240809	100700	337646500	409000	409000	409000	409000	1
525	20240809	100600	337237500	408500	408500	408500	408500	0
526	20240809	100500	337237500	408500	408500	409000	408500	7
527	20240809	100400	334377000	408500	408500	408500	408500	3
528	20240809	100300	333151500	408500	408500	408500	408500	15
529	20240809	100200	327024000	409000	409000	409000	409000	4
530	20240809	100100	325388000	409000	409500	409500	408500	96
531	20240809	100000	286122000	410000	409500	410000	409500	3
532	20240809	095900	284892500	409500	410000	410000	409500	14
533	20240809	095800	279153500	409500	409500	409500	409500	0
534	20240809	095700	279153500	409500	409500	409500	409500	0
535	20240809	095600	279153500	409500	409500	409500	409500	20
536	20240809	095500	270963500	410000	410000	410000	410000	12
537	20240809	095400	266043500	409000	409000	409000	409000	0
538	20240809	095300	266043500	409000	409000	409000	409000	0
539	20240809	095200	266043500	409000	409500	409500	409000	6
540	20240809	095100	263589000	410000	410000	410000	410000	47
541	20240809	095000	244319000	411000	410500	411000	410500	7
542	20240809	094900	241442500	411000	411000	411000	411000	2
543	20240809	094800	240620500	410500	410000	410500	410000	7
544	20240809	094700	237749000	410000	410000	410000	410000	11
545	20240809	094600	233239000	409500	409500	409500	409500	3
546	20240809	094500	232010500	409500	409500	409500	409500	14
547	20240809	094400	226277500	410000	410000	410000	410000	3
548	20240809	094300	225047500	410000	410000	410000	410000	3
549	20240809	094200	223817500	410000	410000	410000	410000	5
550	20240809	094100	221767500	410000	410000	410000	410000	8
551	20240809	094000	218487500	410000	410000	410000	410000	2
552	20240809	093900	217667500	411000	411500	411500	411000	50
553	20240809	093800	197105000	412000	412000	412000	412000	0
554	20240809	093700	197105000	412000	412000	412000	412000	1
555	20240809	093600	196693000	412000	412500	412500	412000	16
556	20240809	093500	190100000	412500	412000	412500	412000	5
557	20240809	093400	188038500	412000	412000	412000	412000	10
558	20240809	093300	183918500	411500	411500	411500	411500	0
559	20240809	093200	183918500	411500	411500	411500	411500	0
560	20240809	093100	183918500	411500	411000	411500	411000	11
561	20240809	093000	179392500	411000	411500	411500	411000	14
562	20240809	092900	173636500	411500	411500	411500	411500	1
563	20240809	092800	173225000	411000	411000	411000	411000	2
564	20240809	092700	172403000	410000	410000	410000	410000	1
565	20240809	092600	171993000	410500	410500	410500	410500	0
566	20240809	092500	171993000	410500	410500	410500	410500	0
567	20240809	092400	171993000	410500	410000	410500	410000	10
568	20240809	092300	167888500	410500	410500	410500	410500	2
569	20240809	092200	167067500	410000	410000	410000	410000	0
570	20240809	092100	167067500	410000	409500	410000	409500	8
571	20240809	092000	163790000	409000	409000	409000	409000	7
572	20240809	091900	160927000	408500	409000	409000	408500	21
573	20240809	091800	152347000	410000	410000	410000	410000	3
574	20240809	091700	151117000	410000	409000	410000	409000	3
575	20240809	091600	149889000	409000	409500	409500	409000	19
576	20240809	091500	142110000	409500	410000	410000	409500	7
577	20240809	091400	139241500	410500	410500	410500	410500	28
578	20240809	091300	127747500	411000	411000	411000	411000	4
579	20240809	091200	126103500	411000	411000	411000	411000	2
580	20240809	091100	125281500	411000	411500	411500	411000	9
581	20240809	091000	121579500	411500	411500	412000	411000	17
582	20240809	090900	114582500	411500	410000	411500	410000	16
583	20240809	090800	108006500	411000	410000	411000	410000	24
584	20240809	090700	98162500	410000	410000	410000	410000	0
585	20240809	090600	98162500	410000	410500	410500	410000	5
586	20240809	090500	96112000	409500	411000	411000	409500	7
587	20240809	090400	93244000	411000	410000	411000	410000	29
588	20240809	090300	81353000	410000	410000	410000	410000	22
589	20240809	090200	72333000	410000	409500	410000	409500	24
590	20240809	090100	62504000	409500	412000	412000	409500	112
591	20240809	090000	16460000	411500	411500	411500	411500	40