KissMeData/035720/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	192100	58165534250	42350	42350	42350	42350	473898
3	20240711	192000	58165534250	42350	42350	42350	42350	0
4	20240711	191900	58165534250	42350	42350	42350	42350	0
5	20240711	191800	58165534250	42350	42350	42350	42350	0
6	20240711	191700	58165534250	42350	42350	42350	42350	0
7	20240711	191600	58165534250	42350	42350	42350	42350	0
8	20240711	191500	58165534250	42350	42350	42350	42350	0
9	20240711	191400	58165534250	42350	42350	42350	42350	0
10	20240711	191300	58165534250	42350	42350	42350	42350	0
11	20240711	191200	58165534250	42350	42350	42350	42350	0
12	20240711	191100	58165534250	42350	42350	42350	42350	0
13	20240711	191000	58165534250	42350	42350	42350	42350	0
14	20240711	190900	58165534250	42350	42350	42350	42350	0
15	20240711	190800	58165534250	42350	42350	42350	42350	0
16	20240711	190700	58165534250	42350	42350	42350	42350	0
17	20240711	190600	58165534250	42350	42350	42350	42350	0
18	20240711	190500	58165534250	42350	42350	42350	42350	0
19	20240711	190400	58165534250	42350	42350	42350	42350	0
20	20240711	190300	58165534250	42350	42350	42350	42350	0
21	20240711	190200	58165534250	42350	42350	42350	42350	0
22	20240711	190100	58165534250	42350	42350	42350	42350	0
23	20240711	190000	58165534250	42350	42350	42350	42350	0
24	20240711	185900	58165534250	42350	42350	42350	42350	0
25	20240711	185800	58165534250	42350	42350	42350	42350	0
26	20240711	185700	58165534250	42350	42350	42350	42350	0
27	20240711	185600	58165534250	42350	42350	42350	42350	0
28	20240711	185500	58165534250	42350	42350	42350	42350	0
29	20240711	185400	58165534250	42350	42350	42350	42350	0
30	20240711	185300	58165534250	42350	42350	42350	42350	0
31	20240711	185200	58165534250	42350	42350	42350	42350	0
32	20240711	185100	58165534250	42350	42350	42350	42350	473898
33	20240711	185000	58165534250	42350	42350	42350	42350	0
34	20240711	184900	58165534250	42350	42350	42350	42350	0
35	20240711	184800	58165534250	42350	42350	42350	42350	0
36	20240711	184700	58165534250	42350	42350	42350	42350	0
37	20240711	184600	58165534250	42350	42350	42350	42350	0
38	20240711	184500	58165534250	42350	42350	42350	42350	0
39	20240711	184400	58165534250	42350	42350	42350	42350	0
40	20240711	184300	58165534250	42350	42350	42350	42350	0
41	20240711	184200	58165534250	42350	42350	42350	42350	0
42	20240711	184100	58165534250	42350	42350	42350	42350	0
43	20240711	184000	58165534250	42350	42350	42350	42350	0
44	20240711	183900	58165534250	42350	42350	42350	42350	0
45	20240711	183800	58165534250	42350	42350	42350	42350	0
46	20240711	183700	58165534250	42350	42350	42350	42350	0
47	20240711	183600	58165534250	42350	42350	42350	42350	0
48	20240711	183500	58165534250	42350	42350	42350	42350	0
49	20240711	183400	58165534250	42350	42350	42350	42350	0
50	20240711	183300	58165534250	42350	42350	42350	42350	0
51	20240711	183200	58165534250	42350	42350	42350	42350	0
52	20240711	183100	58165534250	42350	42350	42350	42350	0
53	20240711	183000	58165534250	42350	42350	42350	42350	0
54	20240711	182900	58165534250	42350	42350	42350	42350	0
55	20240711	182800	58165534250	42350	42350	42350	42350	0
56	20240711	182700	58165534250	42350	42350	42350	42350	0
57	20240711	182600	58165534250	42350	42350	42350	42350	0
58	20240711	182500	58165534250	42350	42350	42350	42350	0
59	20240711	182400	58165534250	42350	42350	42350	42350	0
60	20240711	182300	58165534250	42350	42350	42350	42350	0
61	20240711	182200	58165534250	42350	42350	42350	42350	0
62	20240711	182100	58165534250	42350	42350	42350	42350	473898
63	20240711	182000	58165534250	42350	42350	42350	42350	0
64	20240711	181900	58165534250	42350	42350	42350	42350	0
65	20240711	181800	58165534250	42350	42350	42350	42350	0
66	20240711	181700	58165534250	42350	42350	42350	42350	0
67	20240711	181600	58165534250	42350	42350	42350	42350	0
68	20240711	181500	58165534250	42350	42350	42350	42350	0
69	20240711	181400	58165534250	42350	42350	42350	42350	0
70	20240711	181300	58165534250	42350	42350	42350	42350	0
71	20240711	181200	58165534250	42350	42350	42350	42350	0
72	20240711	181100	58165534250	42350	42350	42350	42350	0
73	20240711	181000	58165534250	42350	42350	42350	42350	0
74	20240711	180900	58165534250	42350	42350	42350	42350	0
75	20240711	180800	58165534250	42350	42350	42350	42350	0
76	20240711	180700	58165534250	42350	42350	42350	42350	0
77	20240711	180600	58165534250	42350	42350	42350	42350	0
78	20240711	180500	58165534250	42350	42350	42350	42350	0
79	20240711	180400	58165534250	42350	42350	42350	42350	0
80	20240711	180300	58165534250	42350	42350	42350	42350	0
81	20240711	180200	58165534250	42350	42350	42350	42350	0
82	20240711	180100	58165534250	42350	42350	42350	42350	0
83	20240711	180000	58165534250	42350	42350	42350	42350	0
84	20240711	175900	58165534250	42350	42350	42350	42350	0
85	20240711	175800	58165534250	42350	42350	42350	42350	0
86	20240711	175700	58165534250	42350	42350	42350	42350	0
87	20240711	175600	58165534250	42350	42350	42350	42350	0
88	20240711	175500	58165534250	42350	42350	42350	42350	0
89	20240711	175400	58165534250	42350	42350	42350	42350	0
90	20240711	175300	58165534250	42350	42350	42350	42350	0
91	20240711	175200	58165534250	42350	42350	42350	42350	0
92	20240711	175100	58165534250	42350	42350	42350	42350	473898
93	20240711	175000	58165534250	42350	42350	42350	42350	0
94	20240711	174900	58165534250	42350	42350	42350	42350	0
95	20240711	174800	58165534250	42350	42350	42350	42350	0
96	20240711	174700	58165534250	42350	42350	42350	42350	0
97	20240711	174600	58165534250	42350	42350	42350	42350	0
98	20240711	174500	58165534250	42350	42350	42350	42350	0
99	20240711	174400	58165534250	42350	42350	42350	42350	0
100	20240711	174300	58165534250	42350	42350	42350	42350	0
101	20240711	174200	58165534250	42350	42350	42350	42350	0
102	20240711	174100	58165534250	42350	42350	42350	42350	0
103	20240711	174000	58165534250	42350	42350	42350	42350	0
104	20240711	173900	58165534250	42350	42350	42350	42350	0
105	20240711	173800	58165534250	42350	42350	42350	42350	0
106	20240711	173700	58165534250	42350	42350	42350	42350	0
107	20240711	173600	58165534250	42350	42350	42350	42350	0
108	20240711	173500	58165534250	42350	42350	42350	42350	0
109	20240711	173400	58165534250	42350	42350	42350	42350	0
110	20240711	173300	58165534250	42350	42350	42350	42350	0
111	20240711	173200	58165534250	42350	42350	42350	42350	0
112	20240711	173100	58165534250	42350	42350	42350	42350	0
113	20240711	173000	58165534250	42350	42350	42350	42350	0
114	20240711	172900	58165534250	42350	42350	42350	42350	0
115	20240711	172800	58165534250	42350	42350	42350	42350	0
116	20240711	172700	58165534250	42350	42350	42350	42350	0
117	20240711	172600	58165534250	42350	42350	42350	42350	0
118	20240711	172500	58165534250	42350	42350	42350	42350	0
119	20240711	172400	58165534250	42350	42350	42350	42350	0
120	20240711	172300	58165534250	42350	42350	42350	42350	0
121	20240711	172200	58165534250	42350	42350	42350	42350	0
122	20240711	172100	58165534250	42350	42350	42350	42350	473898
123	20240711	172000	58165534250	42350	42350	42350	42350	0
124	20240711	171900	58165534250	42350	42350	42350	42350	0
125	20240711	171800	58165534250	42350	42350	42350	42350	0
126	20240711	171700	58165534250	42350	42350	42350	42350	0
127	20240711	171600	58165534250	42350	42350	42350	42350	0
128	20240711	171500	58165534250	42350	42350	42350	42350	0
129	20240711	171400	58165534250	42350	42350	42350	42350	0
130	20240711	171300	58165534250	42350	42350	42350	42350	0
131	20240711	171200	58165534250	42350	42350	42350	42350	0
132	20240711	171100	58165534250	42350	42350	42350	42350	0
133	20240711	171000	58165534250	42350	42350	42350	42350	0
134	20240711	170900	58165534250	42350	42350	42350	42350	0
135	20240711	170800	58165534250	42350	42350	42350	42350	0
136	20240711	170700	58165534250	42350	42350	42350	42350	0
137	20240711	170600	58165534250	42350	42350	42350	42350	0
138	20240711	170500	58165534250	42350	42350	42350	42350	0
139	20240711	170400	58165534250	42350	42350	42350	42350	0
140	20240711	170300	58165534250	42350	42350	42350	42350	0
141	20240711	170200	58165534250	42350	42350	42350	42350	0
142	20240711	170100	58165534250	42350	42350	42350	42350	0
143	20240711	170000	58165534250	42350	42350	42350	42350	0
144	20240711	165900	58165534250	42350	42350	42350	42350	0
145	20240711	165800	58165534250	42350	42350	42350	42350	0
146	20240711	165700	58165534250	42350	42350	42350	42350	0
147	20240711	165600	58165534250	42350	42350	42350	42350	0
148	20240711	165500	58165534250	42350	42350	42350	42350	0
149	20240711	165400	58165534250	42350	42350	42350	42350	0
150	20240711	165300	58165534250	42350	42350	42350	42350	0
151	20240711	165200	58165534250	42350	42350	42350	42350	0
152	20240711	165100	58165534250	42350	42350	42350	42350	473898
153	20240711	165000	58165534250	42350	42350	42350	42350	0
154	20240711	164900	58165534250	42350	42350	42350	42350	0
155	20240711	164800	58165534250	42350	42350	42350	42350	0
156	20240711	164700	58165534250	42350	42350	42350	42350	0
157	20240711	164600	58165534250	42350	42350	42350	42350	0
158	20240711	164500	58165534250	42350	42350	42350	42350	0
159	20240711	164400	58165534250	42350	42350	42350	42350	0
160	20240711	164300	58165534250	42350	42350	42350	42350	0
161	20240711	164200	58165534250	42350	42350	42350	42350	0
162	20240711	164100	58165534250	42350	42350	42350	42350	0
163	20240711	164000	58165534250	42350	42350	42350	42350	0
164	20240711	163900	58165534250	42350	42350	42350	42350	0
165	20240711	163800	58165534250	42350	42350	42350	42350	0
166	20240711	163700	58165534250	42350	42350	42350	42350	0
167	20240711	163600	58165534250	42350	42350	42350	42350	0
168	20240711	163500	58165534250	42350	42350	42350	42350	0
169	20240711	163400	58165534250	42350	42350	42350	42350	0
170	20240711	163300	58165534250	42350	42350	42350	42350	0
171	20240711	163200	58165534250	42350	42350	42350	42350	0
172	20240711	163100	58165534250	42350	42350	42350	42350	0
173	20240711	163000	58165534250	42350	42350	42350	42350	0
174	20240711	162900	58165534250	42350	42350	42350	42350	0
175	20240711	162800	58165534250	42350	42350	42350	42350	0
176	20240711	162700	58165534250	42350	42350	42350	42350	0
177	20240711	162600	58165534250	42350	42350	42350	42350	0
178	20240711	162500	58165534250	42350	42350	42350	42350	0
179	20240711	162400	58165534250	42350	42350	42350	42350	0
180	20240711	162300	58165534250	42350	42350	42350	42350	0
181	20240711	162200	58165534250	42350	42350	42350	42350	0
182	20240711	162100	58165534250	42350	42350	42350	42350	473898
183	20240711	162000	58165534250	42350	42350	42350	42350	0
184	20240711	161900	58165534250	42350	42350	42350	42350	0
185	20240711	161800	58165534250	42350	42350	42350	42350	0
186	20240711	161700	58165534250	42350	42350	42350	42350	0
187	20240711	161600	58165534250	42350	42350	42350	42350	0
188	20240711	161500	58165534250	42350	42350	42350	42350	0
189	20240711	161400	58165534250	42350	42350	42350	42350	0
190	20240711	161300	58165534250	42350	42350	42350	42350	0
191	20240711	161200	58165534250	42350	42350	42350	42350	0
192	20240711	161100	58165534250	42350	42350	42350	42350	0
193	20240711	161000	58165534250	42350	42350	42350	42350	0
194	20240711	160900	58165534250	42350	42350	42350	42350	0
195	20240711	160800	58165534250	42350	42350	42350	42350	0
196	20240711	160700	58165534250	42350	42350	42350	42350	0
197	20240711	160600	58165534250	42350	42350	42350	42350	0
198	20240711	160500	58165534250	42350	42350	42350	42350	0
199	20240711	160400	58165534250	42350	42350	42350	42350	0
200	20240711	160300	58165534250	42350	42350	42350	42350	0
201	20240711	160200	58165534250	42350	42350	42350	42350	0
202	20240711	160100	58165534250	42350	42350	42350	42350	0
203	20240711	160000	58165534250	42350	42350	42350	42350	0
204	20240711	155900	58165534250	42350	42350	42350	42350	0
205	20240711	155800	58165534250	42350	42350	42350	42350	0
206	20240711	155700	58165534250	42350	42350	42350	42350	0
207	20240711	155600	58165534250	42350	42350	42350	42350	0
208	20240711	155500	58165534250	42350	42350	42350	42350	0
209	20240711	155400	58165534250	42350	42350	42350	42350	0
210	20240711	155300	58165534250	42350	42350	42350	42350	0
211	20240711	155200	58165534250	42350	42350	42350	42350	0
212	20240711	155100	58165534250	42350	42350	42350	42350	473898
213	20240711	155000	58165534250	42350	42350	42350	42350	0
214	20240711	154900	58165534250	42350	42350	42350	42350	0
215	20240711	154800	58165534250	42350	42350	42350	42350	0
216	20240711	154700	58165534250	42350	42350	42350	42350	0
217	20240711	154600	58165534250	42350	42350	42350	42350	0
218	20240711	154500	58165534250	42350	42350	42350	42350	0
219	20240711	154400	58165534250	42350	42350	42350	42350	0
220	20240711	154300	58165534250	42350	42350	42350	42350	0
221	20240711	154200	58165534250	42350	42350	42350	42350	0
222	20240711	154100	58165534250	42350	42350	42350	42350	0
223	20240711	154000	58165534250	42350	42350	42350	42350	0
224	20240711	153900	58165534250	42350	42350	42350	42350	0
225	20240711	153800	58165534250	42350	42350	42350	42350	0
226	20240711	153700	58165534250	42350	42350	42350	42350	0
227	20240711	153600	58165534250	42350	42350	42350	42350	0
228	20240711	153500	58165534250	42350	42350	42350	42350	0
229	20240711	153400	58165534250	42350	42350	42350	42350	0
230	20240711	153300	58165534250	42350	42350	42350	42350	0
231	20240711	153200	58165534250	42350	42350	42350	42350	0
232	20240711	153100	58165534250	42350	42350	42350	42350	0
233	20240711	153000	58165534250	42350	42350	42350	42350	473898
234	20240711	152900	38095953950	42450	42450	42450	42450	0
235	20240711	152800	38095953950	42450	42450	42450	42450	0
236	20240711	152700	38095953950	42450	42450	42450	42450	0
237	20240711	152600	38095953950	42450	42450	42450	42450	0
238	20240711	152500	38095953950	42450	42450	42450	42450	0
239	20240711	152400	38095953950	42450	42450	42450	42450	0
240	20240711	152300	38095953950	42450	42450	42450	42450	0
241	20240711	152200	38095953950	42450	42450	42450	42450	0
242	20240711	152100	38095953950	42450	42450	42450	42450	0
243	20240711	152000	38095953950	42450	42450	42450	42450	0
244	20240711	151900	38095953950	42450	42400	42450	42350	2645
245	20240711	151800	37983805700	42400	42400	42400	42350	2065
246	20240711	151700	37896336300	42400	42450	42450	42350	2129
247	20240711	151600	37806063050	42400	42400	42450	42400	2299
248	20240711	151500	37708578850	42400	42350	42450	42350	1541
249	20240711	151400	37643242250	42400	42400	42450	42350	1590
250	20240711	151300	37575824100	42400	42400	42400	42350	1096
251	20240711	151200	37529377350	42400	42450	42500	42350	9640
252	20240711	151100	37120578100	42450	42500	42500	42450	380
253	20240711	151000	37104440000	42450	42450	42500	42450	694
254	20240711	150900	37074974800	42450	42500	42500	42450	942
255	20240711	150800	37034984000	42450	42550	42550	42450	352
256	20240711	150700	37020025050	42500	42550	42550	42450	1448
257	20240711	150600	36958476200	42500	42500	42550	42450	3941
258	20240711	150500	36790988900	42500	42550	42550	42450	5848
259	20240711	150400	36542454000	42550	42550	42550	42500	749
260	20240711	150300	36510595050	42500	42500	42550	42500	2398
261	20240711	150200	36408614750	42550	42550	42550	42500	478
262	20240711	150100	36388294750	42500	42550	42550	42500	1234
263	20240711	150000	36335842050	42500	42500	42550	42500	1641
264	20240711	145900	36266052950	42500	42550	42550	42500	1120
265	20240711	145800	36218427200	42500	42500	42550	42500	1120
266	20240711	145700	36170817500	42500	42500	42550	42500	1400
267	20240711	145600	36111266900	42500	42550	42550	42500	1937
268	20240711	145500	36028909500	42550	42500	42550	42500	630
269	20240711	145400	36002119800	42550	42550	42600	42500	1217
270	20240711	145300	35950355100	42550	42600	42600	42550	3476
271	20240711	145200	35802321250	42550	42550	42600	42500	1034
272	20240711	145100	35758324650	42550	42550	42600	42500	1305
273	20240711	145000	35702789350	42550	42600	42600	42500	2092
274	20240711	144900	35613765700	42550	42550	42600	42550	2800
275	20240711	144800	35494586350	42550	42550	42600	42550	2301
276	20240711	144700	35396659100	42550	42600	42600	42550	2381
277	20240711	144600	35295339600	42550	42550	42600	42550	1235
278	20240711	144500	35242742500	42600	42600	42600	42550	803
279	20240711	144400	35208554850	42600	42550	42600	42550	778
280	20240711	144300	35175429400	42600	42600	42650	42550	1632
281	20240711	144200	35105909050	42600	42600	42650	42550	3725
282	20240711	144100	34947241450	42600	42600	42600	42550	3492
283	20240711	144000	34798503200	42550	42600	42600	42550	1534
284	20240711	143900	34733227850	42550	42550	42600	42550	527
285	20240711	143800	34710800700	42550	42550	42600	42500	2869
286	20240711	143700	34588737900	42500	42500	42550	42500	1421
287	20240711	143600	34528311300	42550	42550	42550	42500	1960
288	20240711	143500	34444947600	42500	42550	42550	42500	1592
289	20240711	143400	34377258350	42500	42500	42550	42500	637
290	20240711	143300	34350174800	42500	42600	42600	42500	2777
291	20240711	143200	34232008650	42550	42600	42600	42550	1157
292	20240711	143100	34182771750	42550	42550	42600	42550	4178
293	20240711	143000	34004991150	42550	42550	42600	42550	1794
294	20240711	142900	33928649350	42550	42600	42600	42550	959
295	20240711	142800	33887814350	42600	42600	42600	42550	809
296	20240711	142700	33853376550	42550	42500	42600	42450	3785
297	20240711	142600	33692414050	42450	42550	42550	42450	4195
298	20240711	142500	33514029650	42550	42450	42550	42450	8213
299	20240711	142400	33164978800	42450	42450	42500	42450	1915
300	20240711	142300	33083626850	42450	42500	42500	42450	487
301	20240711	142200	33062948150	42500	42500	42500	42450	551
302	20240711	142100	33039545900	42450	42450	42500	42400	2952
303	20240711	142000	32914233900	42400	42450	42450	42400	1745
304	20240711	141900	32840238150	42450	42450	42500	42450	3582
305	20240711	141800	32688174450	42500	42500	42500	42450	761
306	20240711	141700	32655862500	42500	42450	42500	42450	844
307	20240711	141600	32620029050	42450	42450	42500	42450	661
308	20240711	141500	32591960700	42500	42500	42500	42450	405
309	20240711	141400	32574760900	42450	42500	42500	42450	831
310	20240711	141300	32539478200	42450	42450	42500	42400	3192
311	20240711	141200	32403984600	42450	42450	42450	42400	464
312	20240711	141100	32384296900	42400	42450	42450	42400	539
313	20240711	141000	32361424150	42400	42400	42500	42400	2616
314	20240711	140900	32250374250	42450	42450	42450	42400	1474
315	20240711	140800	32187850850	42400	42400	42450	42400	383
316	20240711	140700	32171603750	42450	42500	42500	42400	1057
317	20240711	140600	32126730850	42450	42500	42500	42450	778
318	20240711	140500	32093701150	42450	42450	42500	42450	2332
319	20240711	140400	31994706400	42450	42450	42450	42400	1666
320	20240711	140300	31924048650	42400	42450	42450	42400	762
321	20240711	140200	31891711450	42400	42450	42450	42350	1511
322	20240711	140100	31827617050	42450	42450	42450	42400	286
323	20240711	140000	31815483700	42400	42350	42450	42350	3112
324	20240711	135900	31683493350	42350	42350	42400	42350	922
325	20240711	135800	31644431700	42400	42350	42400	42350	870
326	20240711	135700	31607577550	42350	42350	42500	42350	19028
327	20240711	135600	30800313200	42350	42350	42400	42350	833
328	20240711	135500	30765026650	42350	42350	42400	42350	1478
329	20240711	135400	30702413700	42350	42350	42400	42350	2347
330	20240711	135300	30603014650	42350	42350	42400	42350	306
331	20240711	135200	30590052000	42350	42350	42400	42350	776
332	20240711	135100	30557181600	42400	42350	42400	42350	833
333	20240711	135000	30521890650	42350	42450	42450	42350	2722
334	20240711	134900	30406494650	42400	42450	42450	42400	837
335	20240711	134800	30370999950	42400	42400	42450	42400	3547
336	20240711	134700	30220601200	42400	42450	42450	42400	448
337	20240711	134600	30201602500	42400	42500	42500	42400	3207
338	20240711	134500	30065488100	42450	42500	42500	42450	463
339	20240711	134400	30045825500	42500	42500	42500	42450	344
340	20240711	134300	30031217950	42450	42500	42500	42450	809
341	20240711	134200	29996867400	42500	42450	42500	42400	1396
342	20240711	134100	29937596700	42400	42450	42450	42400	2324
343	20240711	134000	29838951600	42400	42450	42450	42400	953
344	20240711	133900	29798535400	42450	42400	42450	42400	499
345	20240711	133800	29777368100	42450	42450	42450	42400	1426
346	20240711	133700	29716845650	42400	42450	42500	42400	259
347	20240711	133600	29705855250	42450	42450	42500	42400	555
348	20240711	133500	29682299000	42400	42500	42500	42400	820
349	20240711	133400	29647483200	42450	42500	42500	42400	5308
350	20240711	133300	29422163500	42500	42500	42500	42450	1808
351	20240711	133200	29345408700	42500	42450	42500	42450	1004
352	20240711	133100	29302785400	42450	42450	42500	42450	382
353	20240711	133000	29286563650	42500	42450	42500	42450	430
354	20240711	132900	29268300100	42450	42500	42500	42450	116
355	20240711	132800	29263371450	42450	42500	42500	42450	354
356	20240711	132700	29248331300	42450	42500	42500	42450	294
357	20240711	132600	29235848000	42500	42450	42500	42400	6859
358	20240711	132500	28944599100	42400	42500	42500	42400	1312
359	20240711	132400	28888900850	42450	42450	42500	42450	3936
360	20240711	132300	28721801850	42450	42500	42500	42450	560
361	20240711	132200	28698016850	42450	42500	42500	42450	228
362	20240711	132100	28688335950	42450	42500	42500	42450	1600
363	20240711	132000	28620341250	42450	42500	42500	42450	496
364	20240711	131900	28599278750	42450	42500	42500	42450	394
365	20240711	131800	28582551500	42450	42450	42500	42400	4569
366	20240711	131700	28388582650	42400	42450	42450	42400	552
367	20240711	131600	28365165000	42400	42450	42450	42400	212
368	20240711	131500	28356173700	42450	42450	42450	42400	303
369	20240711	131400	28343324050	42400	42400	42450	42400	3597
370	20240711	131300	28190773400	42450	42450	42450	42400	312
371	20240711	131200	28177542450	42450	42450	42450	42400	401
372	20240711	131100	28160527150	42400	42450	42450	42400	183
373	20240711	131000	28152763750	42400	42500	42500	42400	883
374	20240711	130900	28115285850	42500	42450	42500	42400	3919
375	20240711	130800	27948923700	42400	42450	42450	42400	641
376	20240711	130700	27921721650	42450	42450	42450	42400	453
377	20240711	130600	27902510200	42400	42450	42450	42400	488
378	20240711	130500	27881801400	42400	42450	42450	42400	758
379	20240711	130400	27849656450	42400	42450	42450	42400	477
380	20240711	130300	27829425400	42450	42450	42450	42400	785
381	20240711	130200	27796103000	42450	42450	42500	42400	815
382	20240711	130100	27761518300	42450	42500	42500	42450	1671
383	20240711	130000	27690580600	42500	42500	42500	42450	625
384	20240711	125900	27664046950	42450	42500	42500	42450	276
385	20240711	125800	27652323250	42450	42500	42500	42450	2372
386	20240711	125700	27551629450	42450	42500	42500	42450	351
387	20240711	125600	27536716500	42450	42500	42500	42450	214
388	20240711	125500	27527627500	42500	42500	42500	42450	770
389	20240711	125400	27494906600	42500	42500	42500	42450	236
390	20240711	125300	27484879200	42450	42500	42500	42450	414
391	20240711	125200	27467302550	42450	42450	42550	42450	3732
392	20240711	125100	27308707750	42450	42450	42450	42400	962
393	20240711	125000	27267874400	42450	42450	42450	42400	1108
394	20240711	124900	27220855000	42400	42500	42500	42400	363
395	20240711	124800	27205447350	42500	42500	42500	42450	1208
396	20240711	124700	27154165550	42450	42500	42500	42450	199
397	20240711	124600	27145714000	42450	42500	42500	42450	203
398	20240711	124500	27137089500	42450	42450	42500	42450	558
399	20240711	124400	27113398600	42500	42500	42500	42450	1344
400	20240711	124300	27056331800	42450	42500	42500	42450	1086
401	20240711	124200	27010183350	42500	42500	42500	42450	1008
402	20240711	124100	26967362300	42450	42500	42500	42450	833
403	20240711	124000	26931966400	42500	42550	42550	42450	364
404	20240711	123900	26916496650	42550	42500	42550	42450	1658
405	20240711	123800	26846027750	42500	42500	42500	42450	432
406	20240711	123700	26827675750	42450	42500	42500	42450	717
407	20240711	123600	26797233350	42450	42500	42500	42450	525
408	20240711	123500	26774932800	42500	42500	42500	42450	199
409	20240711	123400	26766480250	42450	42500	42500	42450	271
410	20240711	123300	26754970700	42500	42500	42500	42450	251
411	20240711	123200	26744307950	42500	42500	42550	42450	1179
412	20240711	123100	26694201000	42500	42550	42550	42450	921
413	20240711	123000	26655034700	42500	42550	42550	42450	1818
414	20240711	122900	26577777900	42500	42550	42550	42500	1014
415	20240711	122800	26534668600	42550	42500	42600	42500	2913
416	20240711	122700	26410703950	42550	42500	42550	42500	844
417	20240711	122600	26374805500	42550	42550	42550	42500	441
418	20240711	122500	26356050100	42550	42550	42550	42500	377
419	20240711	122400	26340024400	42500	42500	42550	42500	1410
420	20240711	122300	26280080450	42550	42450	42550	42450	1503
421	20240711	122200	26216172900	42500	42500	42500	42450	431
422	20240711	122100	26197864500	42450	42450	42500	42400	994
423	20240711	122000	26155667800	42400	42500	42500	42400	687
424	20240711	121900	26126504600	42500	42450	42500	42450	279
425	20240711	121800	26114657300	42450	42500	42500	42400	436
426	20240711	121700	26096151350	42450	42500	42500	42400	644
427	20240711	121600	26068807400	42400	42450	42500	42400	1457
428	20240711	121500	26006961200	42450	42450	42450	42400	1277
429	20240711	121400	25952791700	42450	42450	42450	42400	207
430	20240711	121300	25944007350	42450	42500	42500	42400	1357
431	20240711	121200	25886410800	42450	42500	42500	42450	433
432	20240711	121100	25868026350	42450	42500	42500	42450	264
433	20240711	121000	25856812400	42500	42450	42550	42450	1794
434	20240711	120900	25780571400	42450	42550	42550	42400	1821
435	20240711	120800	25703267650	42500	42450	42500	42450	1111
436	20240711	120700	25656061100	42450	42450	42450	42400	2554
437	20240711	120600	25547646700	42450	42450	42450	42400	860
438	20240711	120500	25511169350	42400	42450	42450	42400	232
439	20240711	120400	25501328050	42400	42400	42450	42400	1943
440	20240711	120300	25418938800	42450	42500	42500	42400	972
441	20240711	120200	25377675000	42450	42500	42500	42450	170
442	20240711	120100	25370451900	42450	42500	42500	42450	817
443	20240711	120000	25335764950	42450	42500	42500	42450	289
444	20240711	115900	25323492600	42450	42500	42550	42450	1199
445	20240711	115800	25272577900	42500	42500	42550	42450	1376
446	20240711	115700	25214109700	42500	42450	42500	42450	909
447	20240711	115600	25175482750	42500	42500	42500	42450	1332
448	20240711	115500	25118877550	42450	42500	42500	42450	213
449	20240711	115400	25109830800	42500	42500	42500	42450	262
450	20240711	115300	25098703300	42450	42500	42500	42450	270
451	20240711	115200	25087238650	42450	42450	42500	42400	3081
452	20240711	115100	24956427900	42400	42450	42450	42400	675
453	20240711	115000	24927793900	42400	42500	42500	42400	6072
454	20240711	114900	24670039250	42450	42550	42550	42450	2039
455	20240711	114800	24583388900	42500	42550	42550	42500	430
456	20240711	114700	24565110450	42500	42550	42550	42500	306
457	20240711	114600	24552103200	42550	42500	42550	42500	834
458	20240711	114500	24516654200	42500	42550	42550	42500	762
459	20240711	114400	24484264100	42550	42550	42600	42500	844
460	20240711	114300	24448347900	42550	42600	42600	42550	300
461	20240711	114200	24435576700	42550	42600	42650	42500	6872
462	20240711	114100	24143041350	42650	42600	42650	42550	447
463	20240711	114000	24123996350	42600	42650	42650	42600	1048
464	20240711	113900	24079348350	42600	42600	42650	42600	171
465	20240711	113800	24072060550	42600	42650	42650	42600	1581
466	20240711	113700	24004706500	42600	42650	42650	42600	932
467	20240711	113600	23964997850	42600	42600	42650	42600	2008
468	20240711	113500	23879453800	42650	42650	42650	42600	1002
469	20240711	113400	23836764550	42600	42650	42650	42600	521
470	20240711	113300	23814564750	42650	42650	42650	42600	153
471	20240711	113200	23808043650	42650	42550	42650	42550	1683
472	20240711	113100	23736337000	42600	42600	42650	42550	1206
473	20240711	113000	23684996450	42600	42650	42650	42600	277
474	20240711	112900	23673193400	42600	42550	42650	42500	6329
475	20240711	112800	23403685750	42550	42500	42550	42450	3815
476	20240711	112700	23241595650	42450	42500	42500	42450	2174
477	20240711	112600	23149205450	42450	42550	42550	42450	738
478	20240711	112500	23117840100	42500	42550	42550	42500	295
479	20240711	112400	23105299050	42500	42550	42550	42500	1059
480	20240711	112300	23060264100	42500	42500	42500	42450	802
481	20240711	112200	23026183150	42450	42550	42550	42450	1315
482	20240711	112100	22970291850	42550	42500	42550	42450	674
483	20240711	112000	22941645500	42500	42550	42550	42450	594
484	20240711	111900	22916411900	42500	42550	42550	42450	1620
485	20240711	111800	22847561750	42550	42500	42550	42500	918
486	20240711	111700	22808545050	42450	42500	42500	42450	381
487	20240711	111600	22792355600	42500	42500	42500	42450	901
488	20240711	111500	22754073550	42450	42500	42500	42450	247
489	20240711	111400	22743585700	42500	42500	42500	42450	1371
490	20240711	111300	22685381050	42450	42450	42500	42450	1380
491	20240711	111200	22626738150	42500	42450	42500	42450	828
492	20240711	111100	22591577800	42500	42550	42550	42450	475
493	20240711	111000	22571407700	42500	42550	42550	42450	3275
494	20240711	110900	22432225650	42550	42550	42550	42500	4286
495	20240711	110800	22249861250	42550	42550	42550	42500	244
496	20240711	110700	22239484300	42500	42550	42550	42500	222
497	20240711	110600	22230045950	42550	42450	42550	42400	5351
498	20240711	110500	22002713050	42400	42450	42450	42400	1135
499	20240711	110400	21954556150	42400	42450	42450	42400	709
500	20240711	110300	21924475300	42400	42450	42450	42400	2325
501	20240711	110200	21825873700	42450	42500	42500	42400	421
502	20240711	110100	21807999400	42500	42500	42500	42450	517
503	20240711	110000	21786042900	42450	42450	42500	42450	1202
504	20240711	105900	21735012350	42450	42450	42500	42450	1682
505	20240711	105800	21663609050	42500	42500	42500	42450	581
506	20240711	105700	21638942750	42450	42450	42500	42400	211
507	20240711	105600	21629985450	42400	42500	42500	42400	1396
508	20240711	105500	21570722300	42450	42450	42500	42400	1143
509	20240711	105400	21522206600	42450	42450	42450	42400	1265
510	20240711	105300	21468535050	42450	42450	42450	42400	683
511	20240711	105200	21439571600	42400	42400	42450	42400	954
512	20240711	105100	21399109350	42400	42400	42450	42350	1509
513	20240711	105000	21335120650	42350	42400	42400	42350	1515
514	20240711	104900	21270919300	42350	42450	42450	42350	1289
515	20240711	104800	21216291750	42400	42450	42450	42400	3305
516	20240711	104700	21076109400	42400	42400	42450	42350	3521
517	20240711	104600	20926808800	42350	42400	42400	42350	380
518	20240711	104500	20910702100	42350	42400	42400	42350	234
519	20240711	104400	20900788100	42400	42400	42400	42350	1142
520	20240711	104300	20852382850	42350	42400	42400	42350	344
521	20240711	104200	20837811150	42400	42450	42450	42350	2660
522	20240711	104100	20725025000	42450	42450	42450	42400	509
523	20240711	104000	20703435500	42400	42450	42450	42400	591
524	20240711	103900	20678351150	42400	42450	42450	42400	1395
525	20240711	103800	20619148300	42450	42450	42450	42400	324
526	20240711	103700	20605402500	42400	42400	42450	42350	3344
527	20240711	103600	20463617550	42350	42350	42400	42350	796
528	20240711	103500	20429877700	42400	42350	42400	42350	443
529	20240711	103400	20411109650	42400	42350	42400	42350	365
530	20240711	103300	20395638600	42350	42450	42450	42350	2335
531	20240711	103200	20296644700	42450	42450	42450	42400	682
532	20240711	103100	20267722400	42400	42450	42500	42400	440
533	20240711	103000	20249056350	42400	42500	42500	42400	931
534	20240711	102900	20209540400	42450	42500	42500	42400	1638
535	20240711	102800	20140005350	42450	42450	42500	42400	1819
536	20240711	102700	20062801800	42400	42450	42450	42400	1247
537	20240711	102600	20009898200	42450	42450	42450	42400	1251
538	20240711	102500	19956840900	42450	42500	42500	42400	808
539	20240711	102400	19922554150	42450	42500	42500	42450	1757
540	20240711	102300	19847945900	42500	42450	42500	42450	3475
541	20240711	102200	19700414400	42400	42450	42450	42400	709
542	20240711	102100	19670347950	42400	42450	42450	42400	845
543	20240711	102000	19634484450	42450	42450	42450	42400	894
544	20240711	101900	19596554250	42450	42400	42450	42400	746
545	20240711	101800	19564907750	42450	42450	42450	42400	793
546	20240711	101700	19531274800	42400	42450	42450	42400	1036
547	20240711	101600	19487336900	42450	42500	42500	42400	1231
548	20240711	101500	19435093400	42450	42450	42500	42400	1237
549	20240711	101400	19382585200	42450	42500	42500	42450	2836
550	20240711	101300	19262128550	42500	42500	42500	42450	259
551	20240711	101200	19251123700	42450	42400	42600	42400	11118
552	20240711	101100	18778684400	42450	42450	42450	42400	1237
553	20240711	101000	18726223550	42450	42400	42450	42400	698
554	20240711	100900	18696613050	42400	42450	42450	42400	1589
555	20240711	100800	18629232000	42400	42450	42450	42400	732
556	20240711	100700	18598190400	42400	42500	42500	42400	1948
557	20240711	100600	18515477200	42500	42450	42500	42450	791
558	20240711	100500	18481885550	42450	42450	42500	42450	2084
559	20240711	100400	18393392500	42450	42450	42450	42400	1020
560	20240711	100300	18350113800	42400	42400	42450	42350	3641
561	20240711	100200	18195719650	42400	42350	42400	42300	2561
562	20240711	100100	18087259450	42350	42300	42350	42300	970
563	20240711	100000	18046203200	42300	42300	42350	42250	4341
564	20240711	095900	17862566250	42300	42350	42350	42300	1342
565	20240711	095800	17805766200	42350	42350	42350	42300	1609
566	20240711	095700	17737678500	42350	42300	42350	42250	2937
567	20240711	095600	17613440600	42300	42150	42300	42150	5988
568	20240711	095500	17360797950	42200	42150	42200	42150	2098
569	20240711	095400	17272349200	42200	42200	42300	42150	8350
570	20240711	095300	16919892950	42150	42150	42200	42150	6207
571	20240711	095200	16658245150	42150	42200	42200	42100	8118
572	20240711	095100	16316056350	42150	42200	42200	42150	2093
573	20240711	095000	16227822700	42200	42150	42200	42100	13927
574	20240711	094900	15640781100	42200	42200	42250	42150	5794
575	20240711	094800	15396428350	42200	42300	42300	42200	9197
576	20240711	094700	15007974450	42300	42300	42350	42250	1765
577	20240711	094600	14933324050	42300	42400	42400	42250	13528
578	20240711	094500	14360982100	42350	42400	42400	42350	1509
579	20240711	094400	14297059650	42400	42400	42450	42350	3875
580	20240711	094300	14132859100	42400	42450	42450	42350	2582
581	20240711	094200	14023376000	42450	42400	42450	42350	5019
582	20240711	094100	13810659300	42350	42350	42400	42350	2976
583	20240711	094000	13684610150	42350	42400	42450	42350	11472
584	20240711	093900	13198254750	42450	42450	42500	42400	2323
585	20240711	093800	13099625450	42450	42450	42450	42400	4399
586	20240711	093700	12912919900	42450	42450	42450	42400	5672
587	20240711	093600	12672367800	42500	42500	42500	42400	7797
588	20240711	093500	12341385200	42500	42500	42500	42450	1797
589	20240711	093400	12265069450	42450	42500	42500	42450	2409
590	20240711	093300	12162738300	42450	42450	42550	42450	6885
591	20240711	093200	11870197350	42450	42400	42500	42350	3610
592	20240711	093100	11717085650	42400	42500	42550	42350	16359
593	20240711	093000	11022432950	42500	42550	42550	42500	7238
594	20240711	092900	10714657150	42550	42600	42650	42500	17027
595	20240711	092800	9989784550	42650	42650	42650	42600	1864
596	20240711	092700	9910370650	42650	42650	42700	42600	5628
597	20240711	092600	9670338000	42700	42650	42700	42650	1879
598	20240711	092500	9590143050	42650	42750	42750	42650	11990
599	20240711	092400	9078181500	42750	42750	42750	42700	2067
600	20240711	092300	8989855300	42750	42750	42750	42700	1314
601	20240711	092200	8933723450	42750	42750	42750	42700	1722
602	20240711	092100	8860152050	42750	42650	42750	42650	4101
603	20240711	092000	8685127850	42700	42750	42750	42650	6767
604	20240711	091900	8396165700	42750	42800	42800	42700	2539
605	20240711	091800	8287588300	42800	42750	42800	42700	6091
606	20240711	091700	8027081850	42750	42700	42750	42700	2661
607	20240711	091600	7913365750	42700	42750	42750	42700	2077
608	20240711	091500	7824671350	42700	42650	42750	42650	3130
609	20240711	091400	7691019500	42650	42750	42750	42650	2974
610	20240711	091300	7564034800	42750	42650	42750	42600	9965
611	20240711	091200	7138980050	42650	42650	42700	42600	6184
612	20240711	091100	6875218700	42700	42700	42750	42650	3685
613	20240711	091000	6717923700	42700	42750	42750	42700	3100
614	20240711	090900	6585484600	42750	42750	42750	42650	5308
615	20240711	090800	6358791900	42700	42700	42750	42650	5125
616	20240711	090700	6140045950	42650	42750	42800	42650	10213
617	20240711	090600	5704014300	42750	42750	42800	42700	6929
618	20240711	090500	5407966150	42750	42650	42750	42650	8147
619	20240711	090400	5060170950	42650	42600	42750	42600	8535
620	20240711	090300	4695855100	42600	42800	43000	42600	15982
621	20240711	090200	4013316550	42800	42750	43150	42650	12737
622	20240711	090100	3467437550	42750	42950	43250	42750	34593
623	20240711	090000	1982112950	43000	43150	43250	42950	45181