KissMeData/012330/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	185900	26600884500	241000	241000	241000	241000	9514
3	20240704	185800	26600884500	241000	241000	241000	241000	0
4	20240704	185700	26600884500	241000	241000	241000	241000	0
5	20240704	185600	26600884500	241000	241000	241000	241000	0
6	20240704	185500	26600884500	241000	241000	241000	241000	0
7	20240704	185400	26600884500	241000	241000	241000	241000	0
8	20240704	185300	26600884500	241000	241000	241000	241000	0
9	20240704	185200	26600884500	241000	241000	241000	241000	0
10	20240704	185100	26600884500	241000	241000	241000	241000	0
11	20240704	185000	26600884500	241000	241000	241000	241000	0
12	20240704	184900	26600884500	241000	241000	241000	241000	0
13	20240704	184800	26600884500	241000	241000	241000	241000	0
14	20240704	184700	26600884500	241000	241000	241000	241000	0
15	20240704	184600	26600884500	241000	241000	241000	241000	0
16	20240704	184500	26600884500	241000	241000	241000	241000	0
17	20240704	184400	26600884500	241000	241000	241000	241000	0
18	20240704	184300	26600884500	241000	241000	241000	241000	0
19	20240704	184200	26600884500	241000	241000	241000	241000	0
20	20240704	184100	26600884500	241000	241000	241000	241000	0
21	20240704	184000	26600884500	241000	241000	241000	241000	0
22	20240704	183900	26600884500	241000	241000	241000	241000	0
23	20240704	183800	26600884500	241000	241000	241000	241000	0
24	20240704	183700	26600884500	241000	241000	241000	241000	0
25	20240704	183600	26600884500	241000	241000	241000	241000	0
26	20240704	183500	26600884500	241000	241000	241000	241000	0
27	20240704	183400	26600884500	241000	241000	241000	241000	0
28	20240704	183300	26600884500	241000	241000	241000	241000	0
29	20240704	183200	26600884500	241000	241000	241000	241000	0
30	20240704	183100	26600884500	241000	241000	241000	241000	0
31	20240704	183000	26600884500	241000	241000	241000	241000	0
32	20240704	182900	26600884500	241000	241000	241000	241000	9514
33	20240704	182800	26600884500	241000	241000	241000	241000	0
34	20240704	182700	26600884500	241000	241000	241000	241000	0
35	20240704	182600	26600884500	241000	241000	241000	241000	0
36	20240704	182500	26600884500	241000	241000	241000	241000	0
37	20240704	182400	26600884500	241000	241000	241000	241000	0
38	20240704	182300	26600884500	241000	241000	241000	241000	0
39	20240704	182200	26600884500	241000	241000	241000	241000	0
40	20240704	182100	26600884500	241000	241000	241000	241000	0
41	20240704	182000	26600884500	241000	241000	241000	241000	0
42	20240704	181900	26600884500	241000	241000	241000	241000	0
43	20240704	181800	26600884500	241000	241000	241000	241000	0
44	20240704	181700	26600884500	241000	241000	241000	241000	0
45	20240704	181600	26600884500	241000	241000	241000	241000	0
46	20240704	181500	26600884500	241000	241000	241000	241000	0
47	20240704	181400	26600884500	241000	241000	241000	241000	0
48	20240704	181300	26600884500	241000	241000	241000	241000	0
49	20240704	181200	26600884500	241000	241000	241000	241000	0
50	20240704	181100	26600884500	241000	241000	241000	241000	0
51	20240704	181000	26600884500	241000	241000	241000	241000	0
52	20240704	180900	26600884500	241000	241000	241000	241000	0
53	20240704	180800	26600884500	241000	241000	241000	241000	0
54	20240704	180700	26600884500	241000	241000	241000	241000	0
55	20240704	180600	26600884500	241000	241000	241000	241000	0
56	20240704	180500	26600884500	241000	241000	241000	241000	0
57	20240704	180400	26600884500	241000	241000	241000	241000	0
58	20240704	180300	26600884500	241000	241000	241000	241000	0
59	20240704	180200	26600884500	241000	241000	241000	241000	0
60	20240704	180100	26600884500	241000	241000	241000	241000	0
61	20240704	180000	26600884500	241000	241000	241000	241000	0
62	20240704	175900	26600884500	241000	241000	241000	241000	9514
63	20240704	175800	26600884500	241000	241000	241000	241000	0
64	20240704	175700	26600884500	241000	241000	241000	241000	0
65	20240704	175600	26600884500	241000	241000	241000	241000	0
66	20240704	175500	26600884500	241000	241000	241000	241000	0
67	20240704	175400	26600884500	241000	241000	241000	241000	0
68	20240704	175300	26600884500	241000	241000	241000	241000	0
69	20240704	175200	26600884500	241000	241000	241000	241000	0
70	20240704	175100	26600884500	241000	241000	241000	241000	0
71	20240704	175000	26600884500	241000	241000	241000	241000	0
72	20240704	174900	26600884500	241000	241000	241000	241000	0
73	20240704	174800	26600884500	241000	241000	241000	241000	0
74	20240704	174700	26600884500	241000	241000	241000	241000	0
75	20240704	174600	26600884500	241000	241000	241000	241000	0
76	20240704	174500	26600884500	241000	241000	241000	241000	0
77	20240704	174400	26600884500	241000	241000	241000	241000	0
78	20240704	174300	26600884500	241000	241000	241000	241000	0
79	20240704	174200	26600884500	241000	241000	241000	241000	0
80	20240704	174100	26600884500	241000	241000	241000	241000	0
81	20240704	174000	26600884500	241000	241000	241000	241000	0
82	20240704	173900	26600884500	241000	241000	241000	241000	0
83	20240704	173800	26600884500	241000	241000	241000	241000	0
84	20240704	173700	26600884500	241000	241000	241000	241000	0
85	20240704	173600	26600884500	241000	241000	241000	241000	0
86	20240704	173500	26600884500	241000	241000	241000	241000	0
87	20240704	173400	26600884500	241000	241000	241000	241000	0
88	20240704	173300	26600884500	241000	241000	241000	241000	0
89	20240704	173200	26600884500	241000	241000	241000	241000	0
90	20240704	173100	26600884500	241000	241000	241000	241000	0
91	20240704	173000	26600884500	241000	241000	241000	241000	0
92	20240704	172900	26600884500	241000	241000	241000	241000	9514
93	20240704	172800	26600884500	241000	241000	241000	241000	0
94	20240704	172700	26600884500	241000	241000	241000	241000	0
95	20240704	172600	26600884500	241000	241000	241000	241000	0
96	20240704	172500	26600884500	241000	241000	241000	241000	0
97	20240704	172400	26600884500	241000	241000	241000	241000	0
98	20240704	172300	26600884500	241000	241000	241000	241000	0
99	20240704	172200	26600884500	241000	241000	241000	241000	0
100	20240704	172100	26600884500	241000	241000	241000	241000	0
101	20240704	172000	26600884500	241000	241000	241000	241000	0
102	20240704	171900	26600884500	241000	241000	241000	241000	0
103	20240704	171800	26600884500	241000	241000	241000	241000	0
104	20240704	171700	26600884500	241000	241000	241000	241000	0
105	20240704	171600	26600884500	241000	241000	241000	241000	0
106	20240704	171500	26600884500	241000	241000	241000	241000	0
107	20240704	171400	26600884500	241000	241000	241000	241000	0
108	20240704	171300	26600884500	241000	241000	241000	241000	0
109	20240704	171200	26600884500	241000	241000	241000	241000	0
110	20240704	171100	26600884500	241000	241000	241000	241000	0
111	20240704	171000	26600884500	241000	241000	241000	241000	0
112	20240704	170900	26600884500	241000	241000	241000	241000	0
113	20240704	170800	26600884500	241000	241000	241000	241000	0
114	20240704	170700	26600884500	241000	241000	241000	241000	0
115	20240704	170600	26600884500	241000	241000	241000	241000	0
116	20240704	170500	26600884500	241000	241000	241000	241000	0
117	20240704	170400	26600884500	241000	241000	241000	241000	0
118	20240704	170300	26600884500	241000	241000	241000	241000	0
119	20240704	170200	26600884500	241000	241000	241000	241000	0
120	20240704	170100	26600884500	241000	241000	241000	241000	0
121	20240704	170000	26600884500	241000	241000	241000	241000	0
122	20240704	165900	26600884500	241000	241000	241000	241000	9514
123	20240704	165800	26600884500	241000	241000	241000	241000	0
124	20240704	165700	26600884500	241000	241000	241000	241000	0
125	20240704	165600	26600884500	241000	241000	241000	241000	0
126	20240704	165500	26600884500	241000	241000	241000	241000	0
127	20240704	165400	26600884500	241000	241000	241000	241000	0
128	20240704	165300	26600884500	241000	241000	241000	241000	0
129	20240704	165200	26600884500	241000	241000	241000	241000	0
130	20240704	165100	26600884500	241000	241000	241000	241000	0
131	20240704	165000	26600884500	241000	241000	241000	241000	0
132	20240704	164900	26600884500	241000	241000	241000	241000	0
133	20240704	164800	26600884500	241000	241000	241000	241000	0
134	20240704	164700	26600884500	241000	241000	241000	241000	0
135	20240704	164600	26600884500	241000	241000	241000	241000	0
136	20240704	164500	26600884500	241000	241000	241000	241000	0
137	20240704	164400	26600884500	241000	241000	241000	241000	0
138	20240704	164300	26600884500	241000	241000	241000	241000	0
139	20240704	164200	26600884500	241000	241000	241000	241000	0
140	20240704	164100	26600884500	241000	241000	241000	241000	0
141	20240704	164000	26600884500	241000	241000	241000	241000	0
142	20240704	163900	26600884500	241000	241000	241000	241000	0
143	20240704	163800	26600884500	241000	241000	241000	241000	0
144	20240704	163700	26600884500	241000	241000	241000	241000	0
145	20240704	163600	26600884500	241000	241000	241000	241000	0
146	20240704	163500	26600884500	241000	241000	241000	241000	0
147	20240704	163400	26600884500	241000	241000	241000	241000	0
148	20240704	163300	26600884500	241000	241000	241000	241000	0
149	20240704	163200	26600884500	241000	241000	241000	241000	0
150	20240704	163100	26600884500	241000	241000	241000	241000	0
151	20240704	163000	26600884500	241000	241000	241000	241000	0
152	20240704	162900	26600884500	241000	241000	241000	241000	9514
153	20240704	162800	26600884500	241000	241000	241000	241000	0
154	20240704	162700	26600884500	241000	241000	241000	241000	0
155	20240704	162600	26600884500	241000	241000	241000	241000	0
156	20240704	162500	26600884500	241000	241000	241000	241000	0
157	20240704	162400	26600884500	241000	241000	241000	241000	0
158	20240704	162300	26600884500	241000	241000	241000	241000	0
159	20240704	162200	26600884500	241000	241000	241000	241000	0
160	20240704	162100	26600884500	241000	241000	241000	241000	0
161	20240704	162000	26600884500	241000	241000	241000	241000	0
162	20240704	161900	26600884500	241000	241000	241000	241000	0
163	20240704	161800	26600884500	241000	241000	241000	241000	0
164	20240704	161700	26600884500	241000	241000	241000	241000	0
165	20240704	161600	26600884500	241000	241000	241000	241000	0
166	20240704	161500	26600884500	241000	241000	241000	241000	0
167	20240704	161400	26600884500	241000	241000	241000	241000	0
168	20240704	161300	26600884500	241000	241000	241000	241000	0
169	20240704	161200	26600884500	241000	241000	241000	241000	0
170	20240704	161100	26600884500	241000	241000	241000	241000	0
171	20240704	161000	26600884500	241000	241000	241000	241000	0
172	20240704	160900	26600884500	241000	241000	241000	241000	0
173	20240704	160800	26600884500	241000	241000	241000	241000	0
174	20240704	160700	26600884500	241000	241000	241000	241000	0
175	20240704	160600	26600884500	241000	241000	241000	241000	0
176	20240704	160500	26600884500	241000	241000	241000	241000	0
177	20240704	160400	26600884500	241000	241000	241000	241000	0
178	20240704	160300	26600884500	241000	241000	241000	241000	0
179	20240704	160200	26600884500	241000	241000	241000	241000	0
180	20240704	160100	26600884500	241000	241000	241000	241000	0
181	20240704	160000	26600884500	241000	241000	241000	241000	0
182	20240704	155900	26600884500	241000	241000	241000	241000	9514
183	20240704	155800	26600884500	241000	241000	241000	241000	0
184	20240704	155700	26600884500	241000	241000	241000	241000	0
185	20240704	155600	26600884500	241000	241000	241000	241000	0
186	20240704	155500	26600884500	241000	241000	241000	241000	0
187	20240704	155400	26600884500	241000	241000	241000	241000	0
188	20240704	155300	26600884500	241000	241000	241000	241000	0
189	20240704	155200	26600884500	241000	241000	241000	241000	0
190	20240704	155100	26600884500	241000	241000	241000	241000	0
191	20240704	155000	26600884500	241000	241000	241000	241000	0
192	20240704	154900	26600884500	241000	241000	241000	241000	0
193	20240704	154800	26600884500	241000	241000	241000	241000	0
194	20240704	154700	26600884500	241000	241000	241000	241000	0
195	20240704	154600	26600884500	241000	241000	241000	241000	0
196	20240704	154500	26600884500	241000	241000	241000	241000	0
197	20240704	154400	26600884500	241000	241000	241000	241000	0
198	20240704	154300	26600884500	241000	241000	241000	241000	0
199	20240704	154200	26600884500	241000	241000	241000	241000	0
200	20240704	154100	26600884500	241000	241000	241000	241000	0
201	20240704	154000	26600884500	241000	241000	241000	241000	0
202	20240704	153900	26600884500	241000	241000	241000	241000	0
203	20240704	153800	26600884500	241000	241000	241000	241000	0
204	20240704	153700	26600884500	241000	241000	241000	241000	0
205	20240704	153600	26600884500	241000	241000	241000	241000	0
206	20240704	153500	26600884500	241000	241000	241000	241000	0
207	20240704	153400	26600884500	241000	241000	241000	241000	0
208	20240704	153300	26600884500	241000	241000	241000	241000	0
209	20240704	153200	26600884500	241000	241000	241000	241000	0
210	20240704	153100	26600884500	241000	241000	241000	241000	0
211	20240704	153000	26600884500	241000	241000	241000	241000	9514
212	20240704	152900	24308010500	240000	240000	240000	240000	0
213	20240704	152800	24308010500	240000	240000	240000	240000	0
214	20240704	152700	24308010500	240000	240000	240000	240000	0
215	20240704	152600	24308010500	240000	240000	240000	240000	0
216	20240704	152500	24308010500	240000	240000	240000	240000	0
217	20240704	152400	24308010500	240000	240000	240000	240000	0
218	20240704	152300	24308010500	240000	240000	240000	240000	0
219	20240704	152200	24308010500	240000	240000	240000	240000	0
220	20240704	152100	24308010500	240000	240000	240000	240000	0
221	20240704	152000	24308010500	240000	240000	240000	240000	0
222	20240704	151900	24308010500	240000	240000	241000	240000	105
223	20240704	151800	24282783000	240000	240000	241000	240000	990
224	20240704	151700	24044691000	240500	240000	240500	240000	475
225	20240704	151600	23930513500	240000	240000	240500	240000	66
226	20240704	151500	23914671500	240000	240000	240500	240000	47
227	20240704	151400	23903385500	240000	240500	241000	240000	1034
228	20240704	151300	23654708000	240500	240000	241000	240000	1012
229	20240704	151200	23411322500	240000	240000	240500	240000	65
230	20240704	151100	23395712000	240000	240000	240500	240000	81
231	20240704	151000	23376249500	240500	240000	240500	240000	70
232	20240704	150900	23359447500	240000	240000	240500	240000	135
233	20240704	150800	23327044500	240000	240000	240500	240000	150
234	20240704	150700	23291042500	240000	240500	240500	240000	108
235	20240704	150600	23265119000	240000	240000	240500	240000	293
236	20240704	150500	23194797500	240000	240500	240500	240000	235
237	20240704	150400	23138344000	240500	240000	240500	240000	809
238	20240704	150300	22944132000	240000	240000	241000	240000	1486
239	20240704	150200	22586759000	240500	240000	240500	240000	172
240	20240704	150100	22545454000	240000	240000	240500	240000	58
241	20240704	150000	22531532000	240000	240000	240500	240000	92
242	20240704	145900	22509443500	240500	240000	240500	240000	82
243	20240704	145800	22489753500	240000	240500	240500	240000	77
244	20240704	145700	22471268500	240000	240000	240500	240000	83
245	20240704	145600	22451327000	240000	240000	240500	240000	43
246	20240704	145500	22441002500	240000	240000	240500	240000	86
247	20240704	145400	22420345500	240000	240000	240500	240000	71
248	20240704	145300	22403302000	240000	240000	240500	240000	308
249	20240704	145200	22329374500	240000	240000	240500	240000	86
250	20240704	145100	22308731000	240500	240000	241000	240000	1191
251	20240704	145000	22022247500	240000	240500	240500	240000	98
252	20240704	144900	21998699000	240500	240000	240500	240000	470
253	20240704	144800	21885882500	240500	240000	240500	240000	101
254	20240704	144700	21861633000	240000	240500	240500	240000	56
255	20240704	144600	21848183500	240000	240500	240500	240000	275
256	20240704	144500	21782122000	240000	240000	240500	240000	98
257	20240704	144400	21758595000	240000	240000	240500	240000	72
258	20240704	144300	21741303000	240000	240500	240500	240000	71
259	20240704	144200	21724250000	240000	240000	240500	240000	128
260	20240704	144100	21693522500	240000	240000	240500	240000	94
261	20240704	144000	21670939500	240000	240000	240500	240000	114
262	20240704	143900	21643574000	240500	240500	240500	240000	86
263	20240704	143800	21622932500	240000	240000	240000	240000	188
264	20240704	143700	21577812500	240000	239500	240000	239500	558
265	20240704	143600	21443912000	239500	239500	240000	239500	66
266	20240704	143500	21428102500	240000	239500	240000	239500	56
267	20240704	143400	21414677000	239500	239500	240000	239500	100
268	20240704	143300	21390691000	239500	240500	240500	239500	803
269	20240704	143200	21198088500	240000	240000	240000	240000	37
270	20240704	143100	21189208500	240000	239500	240500	239500	44
271	20240704	143000	21178655500	239500	239500	240000	239500	185
272	20240704	142900	21134294500	239500	239500	240000	239500	38
273	20240704	142800	21125189500	239500	240000	240000	239500	692
274	20240704	142700	20959283000	240000	240000	240000	240000	60
275	20240704	142600	20944883000	240000	240000	240500	240000	138
276	20240704	142500	20911760500	240000	240000	240500	240000	29
277	20240704	142400	20904797500	240000	240500	240500	240000	52
278	20240704	142300	20892314000	240000	240000	240000	239500	190
279	20240704	142200	20846736000	239500	239500	240000	239500	54
280	20240704	142100	20833796000	239500	239500	240000	239500	55
281	20240704	142000	20820612000	239500	239500	240500	239500	73
282	20240704	141900	20803100500	239500	240000	240000	239500	129
283	20240704	141800	20772169000	240000	240000	240500	240000	87
284	20240704	141700	20751288500	240000	239500	240500	239500	494
285	20240704	141600	20632728000	239500	239500	240000	239500	274
286	20240704	141500	20567004500	239500	240000	240000	239500	312
287	20240704	141400	20492185000	240000	239500	240000	239500	39
288	20240704	141300	20482833000	239500	239500	240000	239500	72
289	20240704	141200	20465575500	239500	239500	240000	239500	64
290	20240704	141100	20450237000	240000	239500	240000	239500	93
291	20240704	141000	20427960000	240000	239500	240000	239500	65
292	20240704	140900	20412379500	240000	240000	240500	239500	718
293	20240704	140800	20240071000	240000	240000	240500	240000	101
294	20240704	140700	20215823000	240000	240000	240500	240000	28
295	20240704	140600	20209102000	240000	240000	241000	240000	238
296	20240704	140500	20151882000	240000	240000	240500	240000	473
297	20240704	140400	20038150000	240000	240000	240500	240000	55
298	20240704	140300	20024948500	240000	240000	240500	240000	38
299	20240704	140200	20015826500	240000	240500	240500	240000	30
300	20240704	140100	20008624000	240500	240000	241000	240000	109
301	20240704	140000	19982434000	240000	240000	240500	240000	266
302	20240704	135900	19918482000	240000	240000	240500	240000	54
303	20240704	135800	19905519500	240000	240000	240000	239500	37
304	20240704	135700	19896640500	239500	240000	240500	239500	287
305	20240704	135600	19827777000	240000	240000	240500	240000	203
306	20240704	135500	19778995000	240000	240000	240500	240000	424
307	20240704	135400	19677036500	240000	240000	240000	240000	41
308	20240704	135300	19667196500	240000	240000	240500	239500	266
309	20240704	135200	19603311500	240000	240000	240500	240000	38
310	20240704	135100	19594188500	240000	240000	241000	240000	314
311	20240704	135000	19518682000	240000	240000	241000	240000	2018
312	20240704	134900	19033151000	240000	240000	240500	240000	36
313	20240704	134800	19024507500	240000	240000	240500	240000	50
314	20240704	134700	19012505500	240500	240000	240500	240000	66
315	20240704	134600	18996657500	240000	240000	240500	240000	68
316	20240704	134500	18980330000	240000	240000	240500	240000	35
317	20240704	134400	18971926000	240000	240000	240500	240000	89
318	20240704	134300	18950565500	240000	240000	240500	240000	72
319	20240704	134200	18933281500	240500	240000	240500	240000	45
320	20240704	134100	18922474000	240000	240000	240000	240000	44
321	20240704	134000	18911914000	240000	240000	240500	240000	71
322	20240704	133900	18894848000	240500	240000	240500	240000	74
323	20240704	133800	18877077500	240000	240500	240500	240000	18
324	20240704	133700	18872754500	240000	240000	240500	240000	46
325	20240704	133600	18861714000	240000	240000	240500	240000	55
326	20240704	133500	18848511500	240000	239500	241000	239500	2203
327	20240704	133400	18319226000	239500	240000	240000	239500	28
328	20240704	133300	18312512500	239500	239500	240000	239500	28
329	20240704	133200	18305801000	239500	240000	240000	239500	53
330	20240704	133100	18293100000	240000	240000	240000	239500	11
331	20240704	133000	18290461500	239500	239500	240000	239500	22
332	20240704	132900	18285190500	240000	239500	240000	239500	39
333	20240704	132800	18275842000	239500	239500	240000	239500	76
334	20240704	132700	18257623500	240000	239500	240000	239500	107
335	20240704	132600	18231961500	240000	239500	240000	239500	47
336	20240704	132500	18220703500	239500	239500	240000	239500	46
337	20240704	132400	18209678000	239500	240000	240000	239500	57
338	20240704	132300	18196020500	240000	240000	240000	239500	122
339	20240704	132200	18166794000	239500	240000	240000	239500	302
340	20240704	132100	18094320000	239500	240000	240000	239500	96
341	20240704	132000	18071326500	239500	239500	239500	239500	90
342	20240704	131900	18049771500	239500	240000	240000	239500	349
343	20240704	131800	17966181500	239500	240000	241000	239500	1193
344	20240704	131700	17679451500	240000	240000	240500	240000	42
345	20240704	131600	17669363000	240000	240000	240000	240000	31
346	20240704	131500	17661923000	240000	240500	240500	240000	39
347	20240704	131400	17652549000	240000	240000	240500	240000	66
348	20240704	131300	17636708500	240000	240500	240500	240000	28
349	20240704	131200	17629983500	240500	240000	240500	240000	111
350	20240704	131100	17603292000	240000	240000	240000	240000	33
351	20240704	131000	17595372000	240500	239500	240500	239500	124
352	20240704	130900	17565610000	240500	240000	240500	240000	368
353	20240704	130800	17477274500	240000	240000	240500	240000	37
354	20240704	130700	17468388000	240000	240000	240500	239500	373
355	20240704	130600	17378832500	240000	239500	240000	239500	27
356	20240704	130500	17372357000	240000	240000	240000	239500	48
357	20240704	130400	17360848500	239500	239500	240000	239500	11
358	20240704	130300	17358212500	239500	239500	240000	239000	49
359	20240704	130200	17346469500	239500	239500	240000	239500	35
360	20240704	130100	17338077000	239500	239000	239500	239000	322
361	20240704	130000	17260964500	239500	239000	239500	239000	30
362	20240704	125900	17253787000	239000	239000	239500	239000	73
363	20240704	125800	17236332000	239000	239000	239500	239000	141
364	20240704	125700	17202612000	239000	238500	239000	238500	574
365	20240704	125600	17065429000	239000	238500	239000	238500	98
366	20240704	125500	17042050000	238500	238500	239000	238500	29
367	20240704	125400	17035125500	239000	239000	239500	238500	813
368	20240704	125300	16840814500	239500	239500	240000	239000	2660
369	20240704	125200	16204054000	240000	239500	240000	239500	73
370	20240704	125100	16186567500	239500	240000	240000	239500	48
371	20240704	125000	16175054000	240000	240000	240000	239500	42
372	20240704	124900	16164986000	239500	239500	240000	239500	44
373	20240704	124800	16154439000	239500	239500	239500	239500	13
374	20240704	124700	16151325500	240000	239500	240000	239500	31
375	20240704	124600	16143890500	239500	240000	240500	239500	229
376	20240704	124500	16089000000	240500	239500	240500	239500	40
377	20240704	124400	16079403500	239500	240000	240500	239500	371
378	20240704	124300	15990365000	240000	240000	240500	240000	27
379	20240704	124200	15983880000	240000	240000	240500	240000	34
380	20240704	124100	15975715000	240000	240000	240500	240000	40
381	20240704	124000	15966113000	240500	240000	240500	240000	65
382	20240704	123900	15950486000	240000	240000	240000	240000	85
383	20240704	123800	15930086000	240500	240000	240500	240000	62
384	20240704	123700	15915196500	240000	240000	240000	240000	58
385	20240704	123600	15901276500	240000	241000	241000	240000	371
386	20240704	123500	15812054000	240500	240000	240500	240000	646
387	20240704	123400	15656710500	240000	240000	240000	240000	35
388	20240704	123300	15648310500	240000	240500	240500	240000	28
389	20240704	123200	15641581000	240000	240500	240500	240000	11
390	20240704	123100	15638939500	240000	240000	240500	240000	37
391	20240704	123000	15630058500	240000	240000	240500	240000	34
392	20240704	122900	15621893000	240000	240000	240500	240000	43
393	20240704	122800	15611568000	240000	240000	240000	240000	42
394	20240704	122700	15601488000	240000	240000	240500	240000	44
395	20240704	122600	15590919000	240000	240000	240500	240000	28
396	20240704	122500	15584196000	240000	240000	240500	240000	15
397	20240704	122400	15580593000	240500	240000	240500	240000	40
398	20240704	122300	15570986000	240000	240500	240500	240000	54
399	20240704	122200	15558009500	240000	240500	240500	240000	284
400	20240704	122100	15489818500	240000	240000	240500	240000	132
401	20240704	122000	15458086500	240000	240000	240500	240000	26
402	20240704	121900	15451843000	240500	240500	240500	240000	37
403	20240704	121800	15442952500	240500	240000	240500	240000	51
404	20240704	121700	15430710500	240000	240500	240500	240000	123
405	20240704	121600	15401135000	240000	240000	240500	240000	44
406	20240704	121500	15390573500	240000	240000	240000	240000	46
407	20240704	121400	15379533500	240000	240000	240500	240000	53
408	20240704	121300	15366808000	240000	240000	240500	240000	28
409	20240704	121200	15360086500	240000	240000	240500	240000	38
410	20240704	121100	15350961000	240000	240000	240500	240000	23
411	20240704	121000	15345438000	240500	240000	240500	240000	30
412	20240704	120900	15338234000	240500	240000	240500	240000	69
413	20240704	120800	15321669000	240000	240000	240500	240000	33
414	20240704	120700	15313742500	240000	240000	240500	240000	27
415	20240704	120600	15307257000	240000	240500	240500	240000	23
416	20240704	120500	15301735000	240500	239500	240500	239500	440
417	20240704	120400	15196133000	239500	240000	240000	239500	25
418	20240704	120300	15190142500	239500	239500	240000	239500	39
419	20240704	120200	15180794500	239500	239500	240000	239500	21
420	20240704	120100	15175763000	240000	240000	240000	239500	328
421	20240704	120000	15097046000	239500	239500	240000	239500	73
422	20240704	115900	15079535500	240000	239500	240000	239500	72
423	20240704	115800	15062280000	239500	239500	240000	239500	48
424	20240704	115700	15050781500	239500	239500	240000	239500	22
425	20240704	115600	15045507500	239500	239500	240000	239500	27
426	20240704	115500	15039039500	239500	239500	240000	239500	112
427	20240704	115400	15012214500	239500	239500	240000	239500	45
428	20240704	115300	15001432000	239500	240000	240000	239500	43
429	20240704	115200	14991114000	239500	239500	240000	239500	37
430	20240704	115100	14982251500	239500	239500	240000	239500	22
431	20240704	115000	14976981500	239500	240000	240000	239500	130
432	20240704	114900	14945791000	239500	240000	240000	239500	78
433	20240704	114800	14927103500	239500	239500	240000	239500	83
434	20240704	114700	14907204500	240000	239500	240500	239500	873
435	20240704	114600	14697692000	239500	239500	240000	239500	108
436	20240704	114500	14671790500	239500	239500	240000	239500	46
437	20240704	114400	14660760500	239500	239500	240000	239500	46
438	20240704	114300	14649742000	240000	239500	240000	239500	564
439	20240704	114200	14514391500	239500	239500	240000	239500	72
440	20240704	114100	14497121000	239500	239500	240000	239500	18
441	20240704	114000	14492809500	240000	239500	240000	239500	50
442	20240704	113900	14480831500	239500	239500	240000	239500	48
443	20240704	113800	14469327000	239500	240000	240000	239500	35
444	20240704	113700	14460943000	239500	240000	240000	239500	42
445	20240704	113600	14450874000	240000	239500	240000	239500	112
446	20240704	113500	14424047000	239500	239500	240000	239500	17
447	20240704	113400	14419972500	239500	240000	240000	239500	27
448	20240704	113300	14413499500	239500	239500	240000	239500	51
449	20240704	113200	14401283500	240000	239500	240000	239500	19
450	20240704	113100	14396727500	239500	240000	240000	239500	168
451	20240704	113000	14356481500	240000	239500	240000	239500	45
452	20240704	112900	14345698500	239500	239500	240000	239500	134
453	20240704	112800	14313550000	239500	239500	240000	239500	49
454	20240704	112700	14301800000	239500	240000	240000	239500	71
455	20240704	112600	14284773000	239500	240000	240000	239500	28
456	20240704	112500	14278060500	239500	239500	240000	239500	32
457	20240704	112400	14270392500	239500	239500	240000	239500	33
458	20240704	112300	14262482000	239500	239500	240000	239500	23
459	20240704	112200	14256968500	239500	239500	240000	239500	73
460	20240704	112100	14239477000	239500	239500	239500	239500	87
461	20240704	112000	14218640500	240000	239500	240000	239500	34
462	20240704	111900	14210488500	239500	239500	240000	239500	64
463	20240704	111800	14195148000	240000	239500	240000	239500	61
464	20240704	111700	14180532000	240000	239500	240000	239500	53
465	20240704	111600	14167833500	239500	240000	240000	239500	94
466	20240704	111500	14145289500	240000	240000	240000	239500	58
467	20240704	111400	14131389000	239500	240000	240000	239500	24
468	20240704	111300	14125638000	240000	239500	240000	239500	52
469	20240704	111200	14113172000	239500	239500	240000	239500	27
470	20240704	111100	14106703000	239500	239500	240000	239500	47
471	20240704	111000	14095443500	240000	239500	240000	239500	91
472	20240704	110900	14073639500	239500	240000	240000	239500	86
473	20240704	110800	14053041500	239500	240000	240000	239500	9
474	20240704	110700	14050884500	239500	239500	240000	239500	23
475	20240704	110600	14045375500	239500	239500	239500	239500	55
476	20240704	110500	14032203000	239500	239500	240000	239500	297
477	20240704	110400	13961069000	239500	239500	240000	239500	136
478	20240704	110300	13928491500	239500	239500	240000	239500	32
479	20240704	110200	13920826500	239500	239500	240000	239500	184
480	20240704	110100	13876757000	239500	240000	240000	239500	202
481	20240704	110000	13828377000	239500	240000	240000	239500	161
482	20240704	105900	13789815500	239500	239500	240000	239500	2171
483	20240704	105800	13269859500	239500	240000	240500	239500	1442
484	20240704	105700	12923874000	240000	240500	241000	240000	3065
485	20240704	105600	12186869500	241000	240500	241000	240500	41
486	20240704	105500	12177001000	240500	240500	241000	240500	73
487	20240704	105400	12159439000	241000	240500	241000	240500	183
488	20240704	105300	12115349500	241000	240500	241000	240500	768
489	20240704	105200	11930279500	240500	240500	241000	240500	69
490	20240704	105100	11913681000	241000	241000	241000	240500	154
491	20240704	105000	11876637000	241000	240500	241000	240500	57
492	20240704	104900	11862913000	240500	240500	241000	240500	255
493	20240704	104800	11801478500	240500	240500	241000	240500	164
494	20240704	104700	11762035000	240500	240500	241000	240500	29
495	20240704	104600	11755050500	240500	240500	241000	240500	101
496	20240704	104500	11730759000	240500	240500	241000	240500	133
497	20240704	104400	11698764500	240500	240500	241000	240500	52
498	20240704	104300	11686248500	240500	240500	241000	240500	35
499	20240704	104200	11677828000	240500	240500	241000	240500	97
500	20240704	104100	11654493000	240500	240500	241000	240500	23
501	20240704	104000	11648961000	241000	240500	241000	240500	271
502	20240704	103900	11583774500	240500	241500	242000	240500	2902
503	20240704	103800	10883811500	241500	241500	241500	241500	27
504	20240704	103700	10877291000	241500	241500	242000	241500	59
505	20240704	103600	10863035000	241500	241500	241500	241500	13
506	20240704	103500	10859895500	241500	241500	242000	241500	155
507	20240704	103400	10822453500	241500	241500	242000	241500	26
508	20240704	103300	10816173000	241500	242000	242000	241500	35
509	20240704	103200	10807718000	241500	241500	242000	241500	493
510	20240704	103100	10688426000	241500	242000	242000	241500	39
511	20240704	103000	10679005500	242000	241500	242000	241500	28
512	20240704	102900	10672239500	241500	242000	242000	241500	51
513	20240704	102800	10659911000	242000	241500	242000	241500	43
514	20240704	102700	10649520000	241500	241500	242000	241500	53
515	20240704	102600	10636712000	241500	241500	242000	241500	39
516	20240704	102500	10627289500	242000	241500	242000	241500	30
517	20240704	102400	10620040000	241500	241500	242000	241500	1298
518	20240704	102300	10305967000	241500	242000	242000	241500	88
519	20240704	102200	10284704000	241500	241500	242000	241500	64
520	20240704	102100	10269236500	241500	241500	242000	241500	191
521	20240704	102000	10223106500	242000	241500	242000	241500	67
522	20240704	101900	10206913500	241500	241500	242000	241500	68
523	20240704	101800	10190478500	241500	241500	242000	241500	78
524	20240704	101700	10171637500	241500	242000	242000	241500	782
525	20240704	101600	9982490000	242500	242000	242500	242000	92
526	20240704	101500	9960224000	242000	241500	242500	241500	447
527	20240704	101400	9852062000	241500	241500	242000	241500	560
528	20240704	101300	9716555500	241500	241500	242000	241500	33
529	20240704	101200	9708582500	242000	242000	242000	241500	76
530	20240704	101100	9690217000	241500	241500	242000	241500	362
531	20240704	101000	9602775000	242000	241500	242000	241500	81
532	20240704	100900	9583193500	242000	241500	242000	241500	40
533	20240704	100800	9573531000	242000	241500	242000	241500	174
534	20240704	100700	9531489000	241500	241500	242000	241500	52
535	20240704	100600	9518918000	241500	242000	242000	241500	1409
536	20240704	100500	9177953500	242500	242500	242500	242000	154
537	20240704	100400	9140675500	242000	242500	242500	242000	39
538	20240704	100300	9131225000	242000	242000	242500	242000	118
539	20240704	100200	9102619000	242000	242500	242500	242000	137
540	20240704	100100	9069445000	242000	242000	242500	242000	47
541	20240704	100000	9058068000	242500	242500	242500	242000	182
542	20240704	095900	9013938500	242500	242500	242500	242000	17
543	20240704	095800	9009822500	242000	242000	242500	242000	60
544	20240704	095700	8995279500	242000	242000	242500	242000	89
545	20240704	095600	8973738000	242000	242000	242000	242000	54
546	20240704	095500	8960670000	242000	242000	242500	242000	33
547	20240704	095400	8952681000	242000	242000	242500	242000	72
548	20240704	095300	8935254000	242000	241500	242000	241500	381
549	20240704	095200	8843054000	241500	242500	243000	241500	1023
550	20240704	095100	8595343500	242500	242500	243000	242500	109
551	20240704	095000	8568909500	243000	243000	243000	242500	77
552	20240704	094900	8550224000	242500	242500	243000	242500	108
553	20240704	094800	8524026500	243000	242500	243000	242500	164
554	20240704	094700	8484199000	242500	242500	242500	242500	220
555	20240704	094600	8430849000	242500	242000	242500	242000	255
556	20240704	094500	8369035000	242000	242000	242500	242000	56
557	20240704	094400	8355480000	242000	242500	242500	242000	185
558	20240704	094300	8310708000	242000	241500	242500	241500	431
559	20240704	094200	8206375500	241500	241500	241500	241500	243
560	20240704	094100	8147691000	241500	243000	243000	241500	489
561	20240704	094000	8029232500	242500	242500	243000	242000	440
562	20240704	093900	7922554500	242500	243000	243000	242500	924
563	20240704	093800	7698472500	243000	243000	243000	242500	168
564	20240704	093700	7657673500	242500	242000	243000	242000	2121
565	20240704	093600	7143124500	242000	242000	242500	242000	252
566	20240704	093500	7082136000	242000	242000	242000	241500	29
567	20240704	093400	7075126000	241500	241500	242000	241500	39
568	20240704	093300	7065706500	242000	241500	242500	241500	583
569	20240704	093200	6924827500	241500	242500	242500	241500	747
570	20240704	093100	6744070500	242000	242000	242000	242000	321
571	20240704	093000	6666388500	242000	241500	242500	241500	370
572	20240704	092900	6576854000	241500	241500	242500	241500	1869
573	20240704	092800	6124563500	241500	241000	242000	241000	768
574	20240704	092700	5938974500	241000	241000	241000	241000	79
575	20240704	092600	5919935500	241000	241000	241500	241000	31
576	20240704	092500	5912464000	241000	241000	241500	241000	303
577	20240704	092400	5839440000	241000	241000	241500	241000	94
578	20240704	092300	5816782000	241500	241500	242000	241500	594
579	20240704	092200	5673330000	242000	241000	242000	241000	473
580	20240704	092100	5559083000	241500	241000	241500	241000	230
581	20240704	092000	5503567500	241000	241500	241500	241000	287
582	20240704	091900	5434395500	241000	241000	241500	241000	1105
583	20240704	091800	5167580000	241500	241000	241500	240500	1040
584	20240704	091700	4916688500	241000	241000	241000	241000	437
585	20240704	091600	4811371500	241000	241000	241500	241000	229
586	20240704	091500	4756123500	241000	241500	241500	240500	1069
587	20240704	091400	4498429000	241500	242000	242000	241000	474
588	20240704	091300	4383924500	242000	241000	242000	241000	420
589	20240704	091200	4282491000	241000	241000	242000	241000	3163
590	20240704	091100	3519031500	240500	240500	241000	240500	558
591	20240704	091000	3384831000	240000	240500	240500	240000	427
592	20240704	090900	3282179000	240000	240500	241000	240000	688
593	20240704	090800	3116679500	240500	240500	240500	239500	1903
594	20240704	090700	2659369500	240000	240500	241000	239500	2550
595	20240704	090600	2046299500	240000	240500	240500	239500	566
596	20240704	090500	1910472500	240000	240000	240500	240000	656
597	20240704	090400	1753004000	240000	240000	240500	240000	786
598	20240704	090300	1564311000	240000	239500	240000	239500	1100
599	20240704	090200	1300631000	239500	238500	239500	238000	2186
600	20240704	090100	778890000	238500	239000	239500	238500	1401
601	20240704	090000	444044000	239500	240000	240000	239000	1844