KissMeData/128940/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	201600	12963318000	290000	290000	290000	290000	1771
3	20240905	201500	12963318000	290000	290000	290000	290000	0
4	20240905	201400	12963318000	290000	290000	290000	290000	0
5	20240905	201300	12963318000	290000	290000	290000	290000	0
6	20240905	201200	12963318000	290000	290000	290000	290000	0
7	20240905	201100	12963318000	290000	290000	290000	290000	0
8	20240905	201000	12963318000	290000	290000	290000	290000	0
9	20240905	200900	12963318000	290000	290000	290000	290000	0
10	20240905	200800	12963318000	290000	290000	290000	290000	0
11	20240905	200700	12963318000	290000	290000	290000	290000	0
12	20240905	200600	12963318000	290000	290000	290000	290000	0
13	20240905	200500	12963318000	290000	290000	290000	290000	0
14	20240905	200400	12963318000	290000	290000	290000	290000	0
15	20240905	200300	12963318000	290000	290000	290000	290000	0
16	20240905	200200	12963318000	290000	290000	290000	290000	0
17	20240905	200100	12963318000	290000	290000	290000	290000	0
18	20240905	200000	12963318000	290000	290000	290000	290000	0
19	20240905	195900	12963318000	290000	290000	290000	290000	0
20	20240905	195800	12963318000	290000	290000	290000	290000	0
21	20240905	195700	12963318000	290000	290000	290000	290000	0
22	20240905	195600	12963318000	290000	290000	290000	290000	0
23	20240905	195500	12963318000	290000	290000	290000	290000	0
24	20240905	195400	12963318000	290000	290000	290000	290000	0
25	20240905	195300	12963318000	290000	290000	290000	290000	0
26	20240905	195200	12963318000	290000	290000	290000	290000	0
27	20240905	195100	12963318000	290000	290000	290000	290000	0
28	20240905	195000	12963318000	290000	290000	290000	290000	0
29	20240905	194900	12963318000	290000	290000	290000	290000	0
30	20240905	194800	12963318000	290000	290000	290000	290000	0
31	20240905	194700	12963318000	290000	290000	290000	290000	0
32	20240905	194600	12963318000	290000	290000	290000	290000	1771
33	20240905	194500	12963318000	290000	290000	290000	290000	0
34	20240905	194400	12963318000	290000	290000	290000	290000	0
35	20240905	194300	12963318000	290000	290000	290000	290000	0
36	20240905	194200	12963318000	290000	290000	290000	290000	0
37	20240905	194100	12963318000	290000	290000	290000	290000	0
38	20240905	194000	12963318000	290000	290000	290000	290000	0
39	20240905	193900	12963318000	290000	290000	290000	290000	0
40	20240905	193800	12963318000	290000	290000	290000	290000	0
41	20240905	193700	12963318000	290000	290000	290000	290000	0
42	20240905	193600	12963318000	290000	290000	290000	290000	0
43	20240905	193500	12963318000	290000	290000	290000	290000	0
44	20240905	193400	12963318000	290000	290000	290000	290000	0
45	20240905	193300	12963318000	290000	290000	290000	290000	0
46	20240905	193200	12963318000	290000	290000	290000	290000	0
47	20240905	193100	12963318000	290000	290000	290000	290000	0
48	20240905	193000	12963318000	290000	290000	290000	290000	0
49	20240905	192900	12963318000	290000	290000	290000	290000	0
50	20240905	192800	12963318000	290000	290000	290000	290000	0
51	20240905	192700	12963318000	290000	290000	290000	290000	0
52	20240905	192600	12963318000	290000	290000	290000	290000	0
53	20240905	192500	12963318000	290000	290000	290000	290000	0
54	20240905	192400	12963318000	290000	290000	290000	290000	0
55	20240905	192300	12963318000	290000	290000	290000	290000	0
56	20240905	192200	12963318000	290000	290000	290000	290000	0
57	20240905	192100	12963318000	290000	290000	290000	290000	0
58	20240905	192000	12963318000	290000	290000	290000	290000	0
59	20240905	191900	12963318000	290000	290000	290000	290000	0
60	20240905	191800	12963318000	290000	290000	290000	290000	0
61	20240905	191700	12963318000	290000	290000	290000	290000	0
62	20240905	191600	12963318000	290000	290000	290000	290000	1771
63	20240905	191500	12963318000	290000	290000	290000	290000	0
64	20240905	191400	12963318000	290000	290000	290000	290000	0
65	20240905	191300	12963318000	290000	290000	290000	290000	0
66	20240905	191200	12963318000	290000	290000	290000	290000	0
67	20240905	191100	12963318000	290000	290000	290000	290000	0
68	20240905	191000	12963318000	290000	290000	290000	290000	0
69	20240905	190900	12963318000	290000	290000	290000	290000	0
70	20240905	190800	12963318000	290000	290000	290000	290000	0
71	20240905	190700	12963318000	290000	290000	290000	290000	0
72	20240905	190600	12963318000	290000	290000	290000	290000	0
73	20240905	190500	12963318000	290000	290000	290000	290000	0
74	20240905	190400	12963318000	290000	290000	290000	290000	0
75	20240905	190300	12963318000	290000	290000	290000	290000	0
76	20240905	190200	12963318000	290000	290000	290000	290000	0
77	20240905	190100	12963318000	290000	290000	290000	290000	0
78	20240905	190000	12963318000	290000	290000	290000	290000	0
79	20240905	185900	12963318000	290000	290000	290000	290000	0
80	20240905	185800	12963318000	290000	290000	290000	290000	0
81	20240905	185700	12963318000	290000	290000	290000	290000	0
82	20240905	185600	12963318000	290000	290000	290000	290000	0
83	20240905	185500	12963318000	290000	290000	290000	290000	0
84	20240905	185400	12963318000	290000	290000	290000	290000	0
85	20240905	185300	12963318000	290000	290000	290000	290000	0
86	20240905	185200	12963318000	290000	290000	290000	290000	0
87	20240905	185100	12963318000	290000	290000	290000	290000	0
88	20240905	185000	12963318000	290000	290000	290000	290000	0
89	20240905	184900	12963318000	290000	290000	290000	290000	0
90	20240905	184800	12963318000	290000	290000	290000	290000	0
91	20240905	184700	12963318000	290000	290000	290000	290000	0
92	20240905	184600	12963318000	290000	290000	290000	290000	1771
93	20240905	184500	12963318000	290000	290000	290000	290000	0
94	20240905	184400	12963318000	290000	290000	290000	290000	0
95	20240905	184300	12963318000	290000	290000	290000	290000	0
96	20240905	184200	12963318000	290000	290000	290000	290000	0
97	20240905	184100	12963318000	290000	290000	290000	290000	0
98	20240905	184000	12963318000	290000	290000	290000	290000	0
99	20240905	183900	12963318000	290000	290000	290000	290000	0
100	20240905	183800	12963318000	290000	290000	290000	290000	0
101	20240905	183700	12963318000	290000	290000	290000	290000	0
102	20240905	183600	12963318000	290000	290000	290000	290000	0
103	20240905	183500	12963318000	290000	290000	290000	290000	0
104	20240905	183400	12963318000	290000	290000	290000	290000	0
105	20240905	183300	12963318000	290000	290000	290000	290000	0
106	20240905	183200	12963318000	290000	290000	290000	290000	0
107	20240905	183100	12963318000	290000	290000	290000	290000	0
108	20240905	183000	12963318000	290000	290000	290000	290000	0
109	20240905	182900	12963318000	290000	290000	290000	290000	0
110	20240905	182800	12963318000	290000	290000	290000	290000	0
111	20240905	182700	12963318000	290000	290000	290000	290000	0
112	20240905	182600	12963318000	290000	290000	290000	290000	0
113	20240905	182500	12963318000	290000	290000	290000	290000	0
114	20240905	182400	12963318000	290000	290000	290000	290000	0
115	20240905	182300	12963318000	290000	290000	290000	290000	0
116	20240905	182200	12963318000	290000	290000	290000	290000	0
117	20240905	182100	12963318000	290000	290000	290000	290000	0
118	20240905	182000	12963318000	290000	290000	290000	290000	0
119	20240905	181900	12963318000	290000	290000	290000	290000	0
120	20240905	181800	12963318000	290000	290000	290000	290000	0
121	20240905	181700	12963318000	290000	290000	290000	290000	0
122	20240905	181600	12963318000	290000	290000	290000	290000	1771
123	20240905	181500	12963318000	290000	290000	290000	290000	0
124	20240905	181400	12963318000	290000	290000	290000	290000	0
125	20240905	181300	12963318000	290000	290000	290000	290000	0
126	20240905	181200	12963318000	290000	290000	290000	290000	0
127	20240905	181100	12963318000	290000	290000	290000	290000	0
128	20240905	181000	12963318000	290000	290000	290000	290000	0
129	20240905	180900	12963318000	290000	290000	290000	290000	0
130	20240905	180800	12963318000	290000	290000	290000	290000	0
131	20240905	180700	12963318000	290000	290000	290000	290000	0
132	20240905	180600	12963318000	290000	290000	290000	290000	0
133	20240905	180500	12963318000	290000	290000	290000	290000	0
134	20240905	180400	12963318000	290000	290000	290000	290000	0
135	20240905	180300	12963318000	290000	290000	290000	290000	0
136	20240905	180200	12963318000	290000	290000	290000	290000	0
137	20240905	180100	12963318000	290000	290000	290000	290000	0
138	20240905	180000	12963318000	290000	290000	290000	290000	0
139	20240905	175900	12963318000	290000	290000	290000	290000	0
140	20240905	175800	12963318000	290000	290000	290000	290000	0
141	20240905	175700	12963318000	290000	290000	290000	290000	0
142	20240905	175600	12963318000	290000	290000	290000	290000	0
143	20240905	175500	12963318000	290000	290000	290000	290000	0
144	20240905	175400	12963318000	290000	290000	290000	290000	0
145	20240905	175300	12963318000	290000	290000	290000	290000	0
146	20240905	175200	12963318000	290000	290000	290000	290000	0
147	20240905	175100	12963318000	290000	290000	290000	290000	0
148	20240905	175000	12963318000	290000	290000	290000	290000	0
149	20240905	174900	12963318000	290000	290000	290000	290000	0
150	20240905	174800	12963318000	290000	290000	290000	290000	0
151	20240905	174700	12963318000	290000	290000	290000	290000	0
152	20240905	174600	12963318000	290000	290000	290000	290000	1771
153	20240905	174500	12963318000	290000	290000	290000	290000	0
154	20240905	174400	12963318000	290000	290000	290000	290000	0
155	20240905	174300	12963318000	290000	290000	290000	290000	0
156	20240905	174200	12963318000	290000	290000	290000	290000	0
157	20240905	174100	12963318000	290000	290000	290000	290000	0
158	20240905	174000	12963318000	290000	290000	290000	290000	0
159	20240905	173900	12963318000	290000	290000	290000	290000	0
160	20240905	173800	12963318000	290000	290000	290000	290000	0
161	20240905	173700	12963318000	290000	290000	290000	290000	0
162	20240905	173600	12963318000	290000	290000	290000	290000	0
163	20240905	173500	12963318000	290000	290000	290000	290000	0
164	20240905	173400	12963318000	290000	290000	290000	290000	0
165	20240905	173300	12963318000	290000	290000	290000	290000	0
166	20240905	173200	12963318000	290000	290000	290000	290000	0
167	20240905	173100	12963318000	290000	290000	290000	290000	0
168	20240905	173000	12963318000	290000	290000	290000	290000	0
169	20240905	172900	12963318000	290000	290000	290000	290000	0
170	20240905	172800	12963318000	290000	290000	290000	290000	0
171	20240905	172700	12963318000	290000	290000	290000	290000	0
172	20240905	172600	12963318000	290000	290000	290000	290000	0
173	20240905	172500	12963318000	290000	290000	290000	290000	0
174	20240905	172400	12963318000	290000	290000	290000	290000	0
175	20240905	172300	12963318000	290000	290000	290000	290000	0
176	20240905	172200	12963318000	290000	290000	290000	290000	0
177	20240905	172100	12963318000	290000	290000	290000	290000	0
178	20240905	172000	12963318000	290000	290000	290000	290000	0
179	20240905	171900	12963318000	290000	290000	290000	290000	0
180	20240905	171800	12963318000	290000	290000	290000	290000	0
181	20240905	171700	12963318000	290000	290000	290000	290000	0
182	20240905	171600	12963318000	290000	290000	290000	290000	1771
183	20240905	171500	12963318000	290000	290000	290000	290000	0
184	20240905	171400	12963318000	290000	290000	290000	290000	0
185	20240905	171300	12963318000	290000	290000	290000	290000	0
186	20240905	171200	12963318000	290000	290000	290000	290000	0
187	20240905	171100	12963318000	290000	290000	290000	290000	0
188	20240905	171000	12963318000	290000	290000	290000	290000	0
189	20240905	170900	12963318000	290000	290000	290000	290000	0
190	20240905	170800	12963318000	290000	290000	290000	290000	0
191	20240905	170700	12963318000	290000	290000	290000	290000	0
192	20240905	170600	12963318000	290000	290000	290000	290000	0
193	20240905	170500	12963318000	290000	290000	290000	290000	0
194	20240905	170400	12963318000	290000	290000	290000	290000	0
195	20240905	170300	12963318000	290000	290000	290000	290000	0
196	20240905	170200	12963318000	290000	290000	290000	290000	0
197	20240905	170100	12963318000	290000	290000	290000	290000	0
198	20240905	170000	12963318000	290000	290000	290000	290000	0
199	20240905	165900	12963318000	290000	290000	290000	290000	0
200	20240905	165800	12963318000	290000	290000	290000	290000	0
201	20240905	165700	12963318000	290000	290000	290000	290000	0
202	20240905	165600	12963318000	290000	290000	290000	290000	0
203	20240905	165500	12963318000	290000	290000	290000	290000	0
204	20240905	165400	12963318000	290000	290000	290000	290000	0
205	20240905	165300	12963318000	290000	290000	290000	290000	0
206	20240905	165200	12963318000	290000	290000	290000	290000	0
207	20240905	165100	12963318000	290000	290000	290000	290000	0
208	20240905	165000	12963318000	290000	290000	290000	290000	0
209	20240905	164900	12963318000	290000	290000	290000	290000	0
210	20240905	164800	12963318000	290000	290000	290000	290000	0
211	20240905	164700	12963318000	290000	290000	290000	290000	0
212	20240905	164600	12963318000	290000	290000	290000	290000	1771
213	20240905	164500	12963318000	290000	290000	290000	290000	0
214	20240905	164400	12963318000	290000	290000	290000	290000	0
215	20240905	164300	12963318000	290000	290000	290000	290000	0
216	20240905	164200	12963318000	290000	290000	290000	290000	0
217	20240905	164100	12963318000	290000	290000	290000	290000	0
218	20240905	164000	12963318000	290000	290000	290000	290000	0
219	20240905	163900	12963318000	290000	290000	290000	290000	0
220	20240905	163800	12963318000	290000	290000	290000	290000	0
221	20240905	163700	12963318000	290000	290000	290000	290000	0
222	20240905	163600	12963318000	290000	290000	290000	290000	0
223	20240905	163500	12963318000	290000	290000	290000	290000	0
224	20240905	163400	12963318000	290000	290000	290000	290000	0
225	20240905	163300	12963318000	290000	290000	290000	290000	0
226	20240905	163200	12963318000	290000	290000	290000	290000	0
227	20240905	163100	12963318000	290000	290000	290000	290000	0
228	20240905	163000	12963318000	290000	290000	290000	290000	0
229	20240905	162900	12963318000	290000	290000	290000	290000	0
230	20240905	162800	12963318000	290000	290000	290000	290000	0
231	20240905	162700	12963318000	290000	290000	290000	290000	0
232	20240905	162600	12963318000	290000	290000	290000	290000	0
233	20240905	162500	12963318000	290000	290000	290000	290000	0
234	20240905	162400	12963318000	290000	290000	290000	290000	0
235	20240905	162300	12963318000	290000	290000	290000	290000	0
236	20240905	162200	12963318000	290000	290000	290000	290000	0
237	20240905	162100	12963318000	290000	290000	290000	290000	0
238	20240905	162000	12963318000	290000	290000	290000	290000	0
239	20240905	161900	12963318000	290000	290000	290000	290000	0
240	20240905	161800	12963318000	290000	290000	290000	290000	0
241	20240905	161700	12963318000	290000	290000	290000	290000	0
242	20240905	161600	12963318000	290000	290000	290000	290000	1771
243	20240905	161500	12963318000	290000	290000	290000	290000	0
244	20240905	161400	12963318000	290000	290000	290000	290000	0
245	20240905	161300	12963318000	290000	290000	290000	290000	0
246	20240905	161200	12963318000	290000	290000	290000	290000	0
247	20240905	161100	12963318000	290000	290000	290000	290000	0
248	20240905	161000	12963318000	290000	290000	290000	290000	0
249	20240905	160900	12963318000	290000	290000	290000	290000	0
250	20240905	160800	12963318000	290000	290000	290000	290000	0
251	20240905	160700	12963318000	290000	290000	290000	290000	0
252	20240905	160600	12963318000	290000	290000	290000	290000	0
253	20240905	160500	12963318000	290000	290000	290000	290000	0
254	20240905	160400	12963318000	290000	290000	290000	290000	0
255	20240905	160300	12963318000	290000	290000	290000	290000	0
256	20240905	160200	12963318000	290000	290000	290000	290000	0
257	20240905	160100	12963318000	290000	290000	290000	290000	0
258	20240905	160000	12963318000	290000	290000	290000	290000	0
259	20240905	155900	12963318000	290000	290000	290000	290000	0
260	20240905	155800	12963318000	290000	290000	290000	290000	0
261	20240905	155700	12963318000	290000	290000	290000	290000	0
262	20240905	155600	12963318000	290000	290000	290000	290000	0
263	20240905	155500	12963318000	290000	290000	290000	290000	0
264	20240905	155400	12963318000	290000	290000	290000	290000	0
265	20240905	155300	12963318000	290000	290000	290000	290000	0
266	20240905	155200	12963318000	290000	290000	290000	290000	0
267	20240905	155100	12963318000	290000	290000	290000	290000	0
268	20240905	155000	12963318000	290000	290000	290000	290000	0
269	20240905	154900	12963318000	290000	290000	290000	290000	0
270	20240905	154800	12963318000	290000	290000	290000	290000	0
271	20240905	154700	12963318000	290000	290000	290000	290000	0
272	20240905	154600	12963318000	290000	290000	290000	290000	1771
273	20240905	154500	12963318000	290000	290000	290000	290000	0
274	20240905	154400	12963318000	290000	290000	290000	290000	0
275	20240905	154300	12963318000	290000	290000	290000	290000	0
276	20240905	154200	12963318000	290000	290000	290000	290000	0
277	20240905	154100	12963318000	290000	290000	290000	290000	0
278	20240905	154000	12963318000	290000	290000	290000	290000	0
279	20240905	153900	12963318000	290000	290000	290000	290000	0
280	20240905	153800	12963318000	290000	290000	290000	290000	0
281	20240905	153700	12963318000	290000	290000	290000	290000	0
282	20240905	153600	12963318000	290000	290000	290000	290000	0
283	20240905	153500	12963318000	290000	290000	290000	290000	0
284	20240905	153400	12963318000	290000	290000	290000	290000	0
285	20240905	153300	12963318000	290000	290000	290000	290000	0
286	20240905	153200	12963318000	290000	290000	290000	290000	0
287	20240905	153100	12963318000	290000	290000	290000	290000	0
288	20240905	153000	12963318000	290000	290000	290000	290000	1771
289	20240905	152900	12449728000	289500	289500	289500	289500	0
290	20240905	152800	12449728000	289500	289500	289500	289500	0
291	20240905	152700	12449728000	289500	289500	289500	289500	0
292	20240905	152600	12449728000	289500	289500	289500	289500	0
293	20240905	152500	12449728000	289500	289500	289500	289500	0
294	20240905	152400	12449728000	289500	289500	289500	289500	0
295	20240905	152300	12449728000	289500	289500	289500	289500	0
296	20240905	152200	12449728000	289500	289500	289500	289500	0
297	20240905	152100	12449728000	289500	289500	289500	289500	0
298	20240905	152000	12449728000	289500	289500	289500	289500	0
299	20240905	151900	12449728000	289500	289500	290000	289500	58
300	20240905	151800	12432935500	289500	290000	290000	289500	15
301	20240905	151700	12428591500	289500	289500	290000	289500	403
302	20240905	151600	12311922500	289500	289500	290000	289500	88
303	20240905	151500	12286443500	289500	289500	290000	289500	36
304	20240905	151400	12276020000	290000	289500	290000	289500	102
305	20240905	151300	12246463500	289500	289500	290000	289500	95
306	20240905	151200	12218952000	289500	290000	290000	289500	48
307	20240905	151100	12205034000	290500	290000	290500	290000	147
308	20240905	151000	12162403500	290500	290500	290500	290500	113
309	20240905	150900	12129577000	290500	290500	291000	290500	190
310	20240905	150800	12074381000	290500	290500	291000	290500	28
311	20240905	150700	12066243000	290500	290500	291000	290500	20
312	20240905	150600	12060432500	291000	290500	291000	290500	46
313	20240905	150500	12047057500	290500	290500	291000	290500	31
314	20240905	150400	12038046000	290500	290500	290500	290500	26
315	20240905	150300	12030493000	290500	291000	291000	290500	26
316	20240905	150200	12022937500	291000	290500	291500	290500	62
317	20240905	150100	12004895500	290500	291000	291000	290500	91
318	20240905	150000	11978425500	290500	290500	291000	290500	158
319	20240905	145900	11932461000	291000	291000	291000	290500	161
320	20240905	145800	11885626500	290500	290500	291000	290500	53
321	20240905	145700	11870223500	290500	290500	291500	290500	183
322	20240905	145600	11816989000	291000	291000	291500	290500	85
323	20240905	145500	11792264000	291000	291000	291500	291000	180
324	20240905	145400	11739876500	291500	291000	291500	291000	111
325	20240905	145300	11707571000	291000	291000	291500	290000	103
326	20240905	145200	11677611000	290500	290500	291000	290500	51
327	20240905	145100	11662788500	291000	290000	291000	290000	171
328	20240905	145000	11613060500	290500	291000	291000	290000	139
329	20240905	144900	11572677000	290500	290500	291000	290000	84
330	20240905	144800	11548293000	290500	290500	291000	290000	52
331	20240905	144700	11533194500	290500	290500	291000	290500	194
332	20240905	144600	11476767500	290500	290500	291000	290500	57
333	20240905	144500	11460201000	290500	291000	291000	290500	133
334	20240905	144400	11421560000	291000	290500	291000	290500	57
335	20240905	144300	11404992000	290000	290000	291000	290000	61
336	20240905	144200	11387285000	290000	290500	291000	289500	185
337	20240905	144100	11333551000	290500	290000	290500	290000	80
338	20240905	144000	11310323500	290000	290000	291000	290000	203
339	20240905	143900	11251370500	290000	290000	290500	290000	38
340	20240905	143800	11240343000	290000	290000	290500	290000	234
341	20240905	143700	11172399000	290000	290500	290500	290000	51
342	20240905	143600	11157600000	290000	290000	290500	289500	58
343	20240905	143500	11140778500	290000	290000	290500	290000	222
344	20240905	143400	11076383000	289500	289500	290000	289500	242
345	20240905	143300	11006253000	289500	289000	289500	288500	237
346	20240905	143200	10937747500	288500	288500	289000	288000	187
347	20240905	143100	10883744500	288000	288500	289000	288000	38
348	20240905	143000	10872784500	288500	288000	288500	287500	164
349	20240905	142900	10825500000	288500	288000	288500	287500	166
350	20240905	142800	10777688500	287500	288000	288000	287500	45
351	20240905	142700	10764743000	287500	288000	288000	287500	180
352	20240905	142600	10712925500	287500	287500	288000	287500	55
353	20240905	142500	10697105500	287500	287000	288000	287000	72
354	20240905	142400	10676404500	287000	287500	288000	287000	44
355	20240905	142300	10663767000	287500	287000	288000	287000	153
356	20240905	142200	10619781000	287000	288000	288000	287000	74
357	20240905	142100	10598510500	287500	287000	288000	287000	143
358	20240905	142000	10557417000	287000	287000	287500	286500	41
359	20240905	141900	10545646000	287000	287000	287500	287000	145
360	20240905	141800	10503974500	287500	287000	287500	287000	77
361	20240905	141700	10481869500	287000	287000	287500	286500	105
362	20240905	141600	10451760500	286500	287500	287500	286500	139
363	20240905	141500	10411864500	287500	287000	287500	286500	74
364	20240905	141400	10390643500	287000	287000	287000	286500	170
365	20240905	141300	10341868500	287000	287000	287000	286500	55
366	20240905	141200	10326101000	286500	286500	287000	286000	260
367	20240905	141100	10251574000	286000	285500	286500	285500	561
368	20240905	141000	10091127000	286000	285500	286000	285000	304
369	20240905	140900	10004279000	285500	285500	286000	285500	46
370	20240905	140800	9991144500	286000	285000	286000	285000	465
371	20240905	140700	9858451000	285000	286500	286500	285000	207
372	20240905	140600	9799349500	286000	285500	286500	285500	171
373	20240905	140500	9750449000	286000	286000	286000	285500	101
374	20240905	140400	9721577500	286000	285500	286500	285000	454
375	20240905	140300	9591929500	285500	286000	286000	285500	117
376	20240905	140200	9558486000	286000	286500	286500	286000	121
377	20240905	140100	9523833500	286000	286000	286500	286000	90
378	20240905	140000	9498087000	286000	286500	286500	286000	26
379	20240905	135900	9490649500	286500	286500	286500	286000	48
380	20240905	135800	9476916000	286000	286000	286500	286000	31
381	20240905	135700	9468049500	286000	286500	286500	286000	74
382	20240905	135600	9446867000	286500	286500	287000	286500	39
383	20240905	135500	9435693000	286500	286000	287000	286000	38
384	20240905	135400	9424814500	286500	287000	287000	286000	67
385	20240905	135300	9405635500	286500	286500	286500	286500	52
386	20240905	135200	9390737500	286500	287000	287000	286500	20
387	20240905	135100	9385007000	286500	286500	286500	286500	24
388	20240905	135000	9378131000	286500	287000	287000	286500	42
389	20240905	134900	9366097000	286500	286500	287000	286500	39
390	20240905	134800	9354914500	286500	286500	286500	286500	67
391	20240905	134700	9335719000	287000	285500	287000	285500	148
392	20240905	134600	9293356500	285500	286000	286500	285500	313
393	20240905	134500	9203959500	286500	286000	286500	286000	41
394	20240905	134400	9192232500	286500	286000	286500	286000	47
395	20240905	134300	9178789500	286000	286000	286500	286000	329
396	20240905	134200	9084690500	286000	286500	286500	286000	134
397	20240905	134100	9046329000	286500	286500	287000	286500	18
398	20240905	134000	9041171500	286500	287000	287000	286500	347
399	20240905	133900	8941710500	287000	287000	287500	287000	24
400	20240905	133800	8934821500	287000	287000	287000	287000	97
401	20240905	133700	8906982500	287000	286500	287500	286500	193
402	20240905	133600	8851620000	287000	286500	287000	286000	139
403	20240905	133500	8811793000	286000	287000	287000	286000	744
404	20240905	133400	8598572000	287000	287000	287000	287000	61
405	20240905	133300	8581065000	287000	287000	287500	287000	260
406	20240905	133200	8506444500	287000	287000	287000	287000	3
407	20240905	133100	8505583500	287000	287500	287500	287000	20
408	20240905	133000	8499841000	287500	287500	287500	287500	154
409	20240905	132900	8455566000	288000	287500	288000	287500	79
410	20240905	132800	8432852500	287500	287500	288000	287500	142
411	20240905	132700	8392016500	287500	288000	288000	287000	843
412	20240905	132600	8149354000	288000	288500	288500	288000	25
413	20240905	132500	8142143000	288000	288500	288500	288000	27
414	20240905	132400	8134355500	288000	288000	288500	287500	166
415	20240905	132300	8086543000	287500	287500	287500	287500	2
416	20240905	132200	8085968000	287500	287500	288000	287500	17
417	20240905	132100	8081080000	287500	288000	288000	287500	114
418	20240905	132000	8048249000	288500	288000	288500	288000	4
419	20240905	131900	8047096500	288000	288500	288500	288000	57
420	20240905	131800	8030652500	288000	288000	288500	288000	11
421	20240905	131700	8027483000	288000	288500	288500	288000	118
422	20240905	131600	7993442000	288000	288000	288500	288000	186
423	20240905	131500	7939873500	287500	287500	287500	287500	40
424	20240905	131400	7928373500	288000	287500	288000	287500	85
425	20240905	131300	7903935000	287500	288000	288000	287500	57
426	20240905	131200	7887546500	288000	287500	288000	287500	3
427	20240905	131100	7886683500	287500	287500	288000	287500	17
428	20240905	131000	7881790000	287500	288000	288500	287500	191
429	20240905	130900	7826796500	288000	288500	288500	288000	4
430	20240905	130800	7825644000	288000	288500	288500	288000	12
431	20240905	130700	7822187500	288000	288000	288000	288000	1
432	20240905	130600	7821899500	288500	288000	288500	288000	12
433	20240905	130500	7818438500	288500	288500	288500	288000	70
434	20240905	130400	7798244000	288500	288000	289000	288000	326
435	20240905	130300	7704292000	287500	287500	287500	287000	94
436	20240905	130200	7677267500	287500	287500	287500	287000	8
437	20240905	130100	7674970000	287000	287500	287500	287000	7
438	20240905	130000	7672958500	287500	287500	287500	287000	92
439	20240905	125900	7646553500	287000	287000	287500	287000	34
440	20240905	125800	7636795000	287000	287500	287500	287000	64
441	20240905	125700	7618419500	287500	287000	287500	287000	4
442	20240905	125600	7617271000	287000	287000	287000	287000	21
443	20240905	125500	7611244000	287500	287000	287500	287000	114
444	20240905	125400	7578524500	287500	287000	287500	287000	175
445	20240905	125300	7528298000	287000	287000	287500	287000	83
446	20240905	125200	7504471000	287500	287500	287500	287000	103
447	20240905	125100	7474904500	287500	287500	287500	287000	70
448	20240905	125000	7454791000	287500	287500	287500	287000	71
449	20240905	124900	7434405000	287500	287500	287500	287000	59
450	20240905	124800	7417448500	287500	288000	288000	287500	1081
451	20240905	124700	7106247500	288000	289000	289000	288000	307
452	20240905	124600	7017728000	288500	288500	288500	288500	3
453	20240905	124500	7016862500	288500	289000	289000	288500	126
454	20240905	124400	6980509500	289000	288500	289000	288500	18
455	20240905	124300	6975315500	289000	289000	289000	288500	18
456	20240905	124200	6970121500	289000	288500	289000	288500	7
457	20240905	124100	6968099500	288500	289000	289000	288500	76
458	20240905	124000	6946171000	289000	289000	289000	288500	15
459	20240905	123900	6941836500	289000	289000	289000	289000	4
460	20240905	123800	6940680500	288500	289000	289000	288500	318
461	20240905	123700	6848864000	289000	289000	289000	289000	2
462	20240905	123600	6848286000	289500	289000	289500	289000	22
463	20240905	123500	6841927500	289500	289500	289500	289500	0
464	20240905	123400	6841927500	289500	289500	289500	289000	20
465	20240905	123300	6836138000	289000	289000	289000	289000	2
466	20240905	123200	6835560000	289500	289000	289500	289000	14
467	20240905	123100	6831511000	289000	289500	289500	289000	19
468	20240905	123000	6826018000	289500	289500	289500	289000	4
469	20240905	122900	6824860500	289000	289000	289000	289000	1
470	20240905	122800	6824571500	289000	289500	289500	289000	14
471	20240905	122700	6820525000	289000	289000	289000	289000	19
472	20240905	122600	6815034000	289000	288500	289000	288500	6
473	20240905	122500	6813300500	289000	289500	289500	289000	131
474	20240905	122400	6775434000	289500	289500	289500	289000	40
475	20240905	122300	6763855000	289500	289500	289500	289000	22
476	20240905	122200	6757487500	289500	289500	289500	289500	1
477	20240905	122100	6757198000	289000	288500	289500	288500	58
478	20240905	122000	6740432000	288500	289000	289000	288500	4
479	20240905	121900	6739276500	288500	288500	288500	288500	2
480	20240905	121800	6738699500	289000	289000	289000	289000	3
481	20240905	121700	6737832500	288500	289000	289000	288500	32
482	20240905	121600	6728586000	288500	289000	289000	288500	4
483	20240905	121500	6727431500	288500	288500	288500	288500	0
484	20240905	121400	6727431500	288500	288500	288500	288500	2
485	20240905	121300	6726854500	289000	289000	289500	288500	14
486	20240905	121200	6722808500	289000	288500	289000	288500	15
487	20240905	121100	6718474500	288500	289000	289000	288500	51
488	20240905	121000	6703736000	289000	288500	289000	288500	61
489	20240905	120900	6686107500	289000	289000	289000	288500	237
490	20240905	120800	6617665000	289500	289500	289500	289500	12
491	20240905	120700	6614191000	289500	289500	289500	289000	25
492	20240905	120600	6606954000	289500	289000	289500	289000	32
493	20240905	120500	6597695500	289000	289500	289500	289000	26
494	20240905	120400	6590179000	289000	289000	289000	289000	2
495	20240905	120300	6589601000	289500	289500	289500	289000	9
496	20240905	120200	6586996000	289000	288500	289000	288500	60
497	20240905	120100	6569660000	288500	288500	289000	288500	13
498	20240905	120000	6565907000	288500	289000	289000	288500	62
499	20240905	115900	6548004500	289000	288500	289000	288500	115
500	20240905	115800	6514801500	288500	289500	289500	288500	541
501	20240905	115700	6358479500	289500	289500	289500	289000	33
502	20240905	115600	6348928000	289500	289500	289500	289000	13
503	20240905	115500	6345165000	289500	289000	289500	289000	4
504	20240905	115400	6344007500	289000	289000	289000	289000	29
505	20240905	115300	6335626500	289500	289500	289500	289000	5
506	20240905	115200	6334179500	289500	289500	289500	289500	2
507	20240905	115100	6333600500	289000	289000	289000	288500	94
508	20240905	115000	6306435000	289000	289000	289000	288500	37
509	20240905	114900	6295752500	289000	289000	289000	289000	71
510	20240905	114800	6275233500	289500	289000	289500	289000	2
511	20240905	114700	6274655000	289000	288500	289000	288500	66
512	20240905	114600	6255587500	289000	289000	289000	289000	83
513	20240905	114500	6231600500	289000	289000	289000	289000	3
514	20240905	114400	6230733500	289000	289000	289500	289000	57
515	20240905	114300	6214260000	289500	289500	289500	289000	12
516	20240905	114200	6210790500	289500	289000	289500	289000	3
517	20240905	114100	6209923000	289000	289000	289000	289000	0
518	20240905	114000	6209923000	289000	289500	289500	289000	7
519	20240905	113900	6207897500	289500	289000	289500	289000	11
520	20240905	113800	6204713500	289500	289000	289500	289000	4
521	20240905	113700	6203556000	289000	289000	289000	289000	2
522	20240905	113600	6202978000	289500	289500	290000	289000	147
523	20240905	113500	6160441500	290000	290500	290500	290000	47
524	20240905	113400	6146811000	290000	290500	290500	290000	190
525	20240905	113300	6091617000	290500	291000	291000	290000	21
526	20240905	113200	6085509500	291000	289500	291000	289500	124
527	20240905	113100	6049530500	290000	289000	290000	289000	483
528	20240905	113000	5909710000	289000	289500	289500	289000	67
529	20240905	112900	5890332500	289000	288500	289000	288500	14
530	20240905	112800	5886289500	289000	289000	289500	289000	44
531	20240905	112700	5873573000	289500	289000	289500	289000	218
532	20240905	112600	5810570000	289000	289500	289500	289000	54
533	20240905	112500	5794963500	289500	289500	289500	289000	30
534	20240905	112400	5786292000	289000	289000	289500	289000	35
535	20240905	112300	5776176500	289500	289000	289500	289000	12
536	20240905	112200	5772707500	289500	289000	289500	289000	16
537	20240905	112100	5768083000	289000	289000	289500	289000	127
538	20240905	112000	5731379500	289000	289000	289500	288500	366
539	20240905	111900	5625613500	289000	289000	289500	289000	23
540	20240905	111800	5618966000	289500	289500	289500	289500	5
541	20240905	111700	5617518500	289500	289500	290000	289500	165
542	20240905	111600	5569749500	289500	290000	290500	289500	403
543	20240905	111500	5452885000	290000	290500	290500	290000	410
544	20240905	111400	5333899500	290500	291000	291000	290500	8
545	20240905	111300	5331575000	290500	291000	291000	290500	13
546	20240905	111200	5327798000	291000	290500	291000	290500	9
547	20240905	111100	5325183000	290500	290500	291000	290500	99
548	20240905	111000	5296415000	290500	290500	291000	290500	243
549	20240905	110900	5225822500	290500	291000	291000	290500	38
550	20240905	110800	5214765500	291000	291000	291000	291000	127
551	20240905	110700	5177808500	291000	291000	291000	291000	34
552	20240905	110600	5167914500	291000	291000	291000	290500	31
553	20240905	110500	5158894500	290500	291000	291000	290000	309
554	20240905	110400	5069132000	290500	291500	291500	290500	114
555	20240905	110300	5035907500	291500	292000	292000	291500	3
556	20240905	110200	5035032000	292000	291500	292000	291500	38
557	20240905	110100	5023954000	292000	291500	292000	291500	26
558	20240905	110000	5016373500	291500	291000	291500	290500	82
559	20240905	105900	4992494000	290500	290000	290500	290000	57
560	20240905	105800	4975938500	290000	290500	290500	290000	783
561	20240905	105700	4748680000	290500	291000	291000	290500	96
562	20240905	105600	4720784500	291000	291500	291500	291000	121
563	20240905	105500	4685551500	291500	291000	291500	291000	8
564	20240905	105400	4683221500	291500	291500	291500	291500	145
565	20240905	105300	4640954000	291500	290500	291500	290500	83
566	20240905	105200	4616813000	290500	291000	292000	290500	366
567	20240905	105100	4510302500	291500	291000	291500	291000	171
568	20240905	105000	4460479500	291500	291500	291500	291000	209
569	20240905	104900	4399562500	291500	292000	292500	291500	330
570	20240905	104800	4303209500	292000	292000	292000	292000	300
571	20240905	104700	4215609500	292000	292500	292500	292000	325
572	20240905	104600	4120645500	292500	293000	293000	292000	1846
573	20240905	104500	3580746500	293000	293000	293000	293000	327
574	20240905	104400	3484935500	293500	293000	293500	293000	9
575	20240905	104300	3482295000	293500	293500	293500	293000	9
576	20240905	104200	3479654000	293000	293500	293500	293000	15
577	20240905	104100	3475258500	293500	293500	293500	293500	1
578	20240905	104000	3474965000	293000	293000	293500	293000	7
579	20240905	103900	3472913500	293000	293000	293000	293000	4
580	20240905	103800	3471741500	293000	293000	293500	293000	9
581	20240905	103700	3469104000	293000	293500	293500	293000	61
582	20240905	103600	3451216500	293500	293500	293500	293000	183
583	20240905	103500	3397506500	293500	293000	293500	293000	146
584	20240905	103400	3354682000	293500	293500	293500	293000	22
585	20240905	103300	3348225500	293500	293500	293500	293000	65
586	20240905	103200	3329148500	293500	293500	293500	293500	46
587	20240905	103100	3315647500	293500	293500	294000	293500	19
588	20240905	103000	3310066000	293500	294000	294000	293500	23
589	20240905	102900	3303315000	293500	293500	294000	293500	121
590	20240905	102800	3267776000	293500	294000	294000	293500	275
591	20240905	102700	3187063000	293500	293500	293500	293500	19
592	20240905	102600	3181486500	293500	294000	294000	293500	6
593	20240905	102500	3179724000	293500	293500	293500	293500	2
594	20240905	102400	3179137000	294000	294000	294000	294000	3
595	20240905	102300	3178255000	293500	293500	293500	293500	15
596	20240905	102200	3173852500	293500	294000	294000	293500	15
597	20240905	102100	3169447500	294000	293500	294000	293500	81
598	20240905	102000	3145673500	293500	294000	294000	293500	3
599	20240905	101900	3144792000	293500	294000	294000	293500	23
600	20240905	101800	3138036000	293500	293500	294000	293500	33
601	20240905	101700	3128335000	294000	293500	294000	293500	39
602	20240905	101600	3116872000	293500	294000	294000	293500	13
603	20240905	101500	3113052500	293500	294000	294000	293500	49
604	20240905	101400	3098650500	293500	294500	294500	293500	165
605	20240905	101300	3050147000	294000	295000	295000	294000	188
606	20240905	101200	2994789000	295000	295000	295000	294500	232
607	20240905	101100	2926349500	295000	295500	295500	295000	117
608	20240905	101000	2891776500	295500	295500	295500	295000	57
609	20240905	100900	2874934000	295000	295000	295000	295000	1
610	20240905	100800	2874639000	296000	295000	296000	295000	146
611	20240905	100700	2831452000	295000	295000	295000	295000	33
612	20240905	100600	2821717000	295000	295000	295500	294500	40
613	20240905	100500	2809917000	295000	294500	295000	294500	113
614	20240905	100400	2776582500	295000	294500	295000	294500	44
615	20240905	100300	2763621000	294500	295000	295500	294500	108
616	20240905	100200	2731761000	295500	295500	296000	295000	35
617	20240905	100100	2721433000	295500	295000	295500	295000	27
618	20240905	100000	2713464500	295000	296500	296500	295000	14
619	20240905	095900	2709322000	296000	297000	297500	295500	571
620	20240905	095800	2539773000	297000	295000	297000	294500	374
621	20240905	095700	2429226500	295000	295000	295500	295000	43
622	20240905	095600	2416540500	295000	295500	295500	295000	8
623	20240905	095500	2414180000	295500	295500	296000	295500	162
624	20240905	095400	2366307000	296000	296000	296000	296000	25
625	20240905	095300	2358907000	295500	295000	296000	295000	210
626	20240905	095200	2296854500	295000	295000	295500	294500	172
627	20240905	095100	2246100500	294500	295000	295000	294500	24
628	20240905	095000	2239031500	294500	294500	295000	294500	29
629	20240905	094900	2230482500	294500	294500	294500	294500	48
630	20240905	094800	2216346500	294500	294500	295000	294500	154
631	20240905	094700	2170989000	294000	294500	294500	294000	401
632	20240905	094600	2053081000	294500	295000	295000	294500	22
633	20240905	094500	2046601000	295000	295000	295000	295000	62
634	20240905	094400	2028311000	295500	295500	295500	295500	1
635	20240905	094300	2028015500	295000	294500	295000	294500	376
636	20240905	094200	1917096000	294500	294500	294500	294500	1
637	20240905	094100	1916801500	294500	294000	294500	294000	24
638	20240905	094000	1909735000	294000	294500	295000	294000	15
639	20240905	093900	1905317500	294000	294500	295000	294000	41
640	20240905	093800	1893243000	294500	294500	294500	294500	1
641	20240905	093700	1892948500	295000	294500	295000	294500	53
642	20240905	093600	1877339000	294500	294500	294500	294500	35
643	20240905	093500	1867031500	294500	294500	294500	294500	6
644	20240905	093400	1865264500	295000	295000	295000	295000	22
645	20240905	093300	1858774500	295000	296000	296000	295000	321
646	20240905	093200	1763989500	295500	296500	296500	295500	270
647	20240905	093100	1683967500	296500	296500	297000	296500	69
648	20240905	093000	1663489500	297000	295500	297000	295500	405
649	20240905	092900	1543521000	295500	295500	296000	295500	17
650	20240905	092800	1538497000	295500	295500	295500	295000	44
651	20240905	092700	1525495500	295500	295000	295500	294500	164
652	20240905	092600	1477068500	295000	294500	295000	294500	52
653	20240905	092500	1461741500	294500	293500	294500	293500	157
654	20240905	092400	1415560000	294000	293000	294000	293000	106
655	20240905	092300	1384430000	293000	293000	293000	293000	132
656	20240905	092200	1345754000	293000	293000	293500	293000	39
657	20240905	092100	1334326500	293000	292500	293000	292500	122
658	20240905	092000	1298585000	292500	293500	293500	292500	1241
659	20240905	091900	935213500	293500	294000	294000	293500	56
660	20240905	091800	918751000	294000	294000	294000	293500	12
661	20240905	091700	915224500	294000	294000	294000	294000	32
662	20240905	091600	905816500	294000	294000	294000	293500	24
663	20240905	091500	898761000	293500	293500	294000	293500	24
664	20240905	091400	891714500	293500	293000	293500	293000	44
665	20240905	091300	878817000	292500	292500	293000	292500	209
666	20240905	091200	817682000	292500	293000	293000	292500	85
667	20240905	091100	792787500	293000	292500	293000	292500	92
668	20240905	091000	765868000	293000	294500	294500	293000	449
669	20240905	090900	634191000	294000	294500	294500	294000	225
670	20240905	090800	568015500	294000	294000	294500	293500	85
671	20240905	090700	543034000	294000	294000	295500	294000	305
672	20240905	090600	453218000	294000	295000	295000	294000	402
673	20240905	090500	334962500	294500	294500	294500	294000	159
674	20240905	090400	288142500	294500	295000	295000	294000	121
675	20240905	090300	252530000	295000	295000	295500	294500	83
676	20240905	090200	228039000	294500	294500	295000	294500	188
677	20240905	090100	172660500	294500	296000	296000	294500	366
678	20240905	090000	64631500	296000	295000	296000	295000	213