KissMeData/022100/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	190600	10201793150	27100	27100	27100	27100	10198
3	20240807	190500	10201793150	27100	27100	27100	27100	0
4	20240807	190400	10201793150	27100	27100	27100	27100	0
5	20240807	190300	10201793150	27100	27100	27100	27100	0
6	20240807	190200	10201793150	27100	27100	27100	27100	0
7	20240807	190100	10201793150	27100	27100	27100	27100	0
8	20240807	190000	10201793150	27100	27100	27100	27100	0
9	20240807	185900	10201793150	27100	27100	27100	27100	0
10	20240807	185800	10201793150	27100	27100	27100	27100	0
11	20240807	185700	10201793150	27100	27100	27100	27100	0
12	20240807	185600	10201793150	27100	27100	27100	27100	0
13	20240807	185500	10201793150	27100	27100	27100	27100	0
14	20240807	185400	10201793150	27100	27100	27100	27100	0
15	20240807	185300	10201793150	27100	27100	27100	27100	0
16	20240807	185200	10201793150	27100	27100	27100	27100	0
17	20240807	185100	10201793150	27100	27100	27100	27100	0
18	20240807	185000	10201793150	27100	27100	27100	27100	0
19	20240807	184900	10201793150	27100	27100	27100	27100	0
20	20240807	184800	10201793150	27100	27100	27100	27100	0
21	20240807	184700	10201793150	27100	27100	27100	27100	0
22	20240807	184600	10201793150	27100	27100	27100	27100	0
23	20240807	184500	10201793150	27100	27100	27100	27100	0
24	20240807	184400	10201793150	27100	27100	27100	27100	0
25	20240807	184300	10201793150	27100	27100	27100	27100	0
26	20240807	184200	10201793150	27100	27100	27100	27100	0
27	20240807	184100	10201793150	27100	27100	27100	27100	0
28	20240807	184000	10201793150	27100	27100	27100	27100	0
29	20240807	183900	10201793150	27100	27100	27100	27100	0
30	20240807	183800	10201793150	27100	27100	27100	27100	0
31	20240807	183700	10201793150	27100	27100	27100	27100	0
32	20240807	183600	10201793150	27100	27100	27100	27100	10198
33	20240807	183500	10201793150	27100	27100	27100	27100	0
34	20240807	183400	10201793150	27100	27100	27100	27100	0
35	20240807	183300	10201793150	27100	27100	27100	27100	0
36	20240807	183200	10201793150	27100	27100	27100	27100	0
37	20240807	183100	10201793150	27100	27100	27100	27100	0
38	20240807	183000	10201793150	27100	27100	27100	27100	0
39	20240807	182900	10201793150	27100	27100	27100	27100	0
40	20240807	182800	10201793150	27100	27100	27100	27100	0
41	20240807	182700	10201793150	27100	27100	27100	27100	0
42	20240807	182600	10201793150	27100	27100	27100	27100	0
43	20240807	182500	10201793150	27100	27100	27100	27100	0
44	20240807	182400	10201793150	27100	27100	27100	27100	0
45	20240807	182300	10201793150	27100	27100	27100	27100	0
46	20240807	182200	10201793150	27100	27100	27100	27100	0
47	20240807	182100	10201793150	27100	27100	27100	27100	0
48	20240807	182000	10201793150	27100	27100	27100	27100	0
49	20240807	181900	10201793150	27100	27100	27100	27100	0
50	20240807	181800	10201793150	27100	27100	27100	27100	0
51	20240807	181700	10201793150	27100	27100	27100	27100	0
52	20240807	181600	10201793150	27100	27100	27100	27100	0
53	20240807	181500	10201793150	27100	27100	27100	27100	0
54	20240807	181400	10201793150	27100	27100	27100	27100	0
55	20240807	181300	10201793150	27100	27100	27100	27100	0
56	20240807	181200	10201793150	27100	27100	27100	27100	0
57	20240807	181100	10201793150	27100	27100	27100	27100	0
58	20240807	181000	10201793150	27100	27100	27100	27100	0
59	20240807	180900	10201793150	27100	27100	27100	27100	0
60	20240807	180800	10201793150	27100	27100	27100	27100	0
61	20240807	180700	10201793150	27100	27100	27100	27100	0
62	20240807	180600	10201793150	27100	27100	27100	27100	10198
63	20240807	180500	10201793150	27100	27100	27100	27100	0
64	20240807	180400	10201793150	27100	27100	27100	27100	0
65	20240807	180300	10201793150	27100	27100	27100	27100	0
66	20240807	180200	10201793150	27100	27100	27100	27100	0
67	20240807	180100	10201793150	27100	27100	27100	27100	0
68	20240807	180000	10201793150	27100	27100	27100	27100	0
69	20240807	175900	10201793150	27100	27100	27100	27100	0
70	20240807	175800	10201793150	27100	27100	27100	27100	0
71	20240807	175700	10201793150	27100	27100	27100	27100	0
72	20240807	175600	10201793150	27100	27100	27100	27100	0
73	20240807	175500	10201793150	27100	27100	27100	27100	0
74	20240807	175400	10201793150	27100	27100	27100	27100	0
75	20240807	175300	10201793150	27100	27100	27100	27100	0
76	20240807	175200	10201793150	27100	27100	27100	27100	0
77	20240807	175100	10201793150	27100	27100	27100	27100	0
78	20240807	175000	10201793150	27100	27100	27100	27100	0
79	20240807	174900	10201793150	27100	27100	27100	27100	0
80	20240807	174800	10201793150	27100	27100	27100	27100	0
81	20240807	174700	10201793150	27100	27100	27100	27100	0
82	20240807	174600	10201793150	27100	27100	27100	27100	0
83	20240807	174500	10201793150	27100	27100	27100	27100	0
84	20240807	174400	10201793150	27100	27100	27100	27100	0
85	20240807	174300	10201793150	27100	27100	27100	27100	0
86	20240807	174200	10201793150	27100	27100	27100	27100	0
87	20240807	174100	10201793150	27100	27100	27100	27100	0
88	20240807	174000	10201793150	27100	27100	27100	27100	0
89	20240807	173900	10201793150	27100	27100	27100	27100	0
90	20240807	173800	10201793150	27100	27100	27100	27100	0
91	20240807	173700	10201793150	27100	27100	27100	27100	0
92	20240807	173600	10201793150	27100	27100	27100	27100	10198
93	20240807	173500	10201793150	27100	27100	27100	27100	0
94	20240807	173400	10201793150	27100	27100	27100	27100	0
95	20240807	173300	10201793150	27100	27100	27100	27100	0
96	20240807	173200	10201793150	27100	27100	27100	27100	0
97	20240807	173100	10201793150	27100	27100	27100	27100	0
98	20240807	173000	10201793150	27100	27100	27100	27100	0
99	20240807	172900	10201793150	27100	27100	27100	27100	0
100	20240807	172800	10201793150	27100	27100	27100	27100	0
101	20240807	172700	10201793150	27100	27100	27100	27100	0
102	20240807	172600	10201793150	27100	27100	27100	27100	0
103	20240807	172500	10201793150	27100	27100	27100	27100	0
104	20240807	172400	10201793150	27100	27100	27100	27100	0
105	20240807	172300	10201793150	27100	27100	27100	27100	0
106	20240807	172200	10201793150	27100	27100	27100	27100	0
107	20240807	172100	10201793150	27100	27100	27100	27100	0
108	20240807	172000	10201793150	27100	27100	27100	27100	0
109	20240807	171900	10201793150	27100	27100	27100	27100	0
110	20240807	171800	10201793150	27100	27100	27100	27100	0
111	20240807	171700	10201793150	27100	27100	27100	27100	0
112	20240807	171600	10201793150	27100	27100	27100	27100	0
113	20240807	171500	10201793150	27100	27100	27100	27100	0
114	20240807	171400	10201793150	27100	27100	27100	27100	0
115	20240807	171300	10201793150	27100	27100	27100	27100	0
116	20240807	171200	10201793150	27100	27100	27100	27100	0
117	20240807	171100	10201793150	27100	27100	27100	27100	0
118	20240807	171000	10201793150	27100	27100	27100	27100	0
119	20240807	170900	10201793150	27100	27100	27100	27100	0
120	20240807	170800	10201793150	27100	27100	27100	27100	0
121	20240807	170700	10201793150	27100	27100	27100	27100	0
122	20240807	170600	10201793150	27100	27100	27100	27100	10198
123	20240807	170500	10201793150	27100	27100	27100	27100	0
124	20240807	170400	10201793150	27100	27100	27100	27100	0
125	20240807	170300	10201793150	27100	27100	27100	27100	0
126	20240807	170200	10201793150	27100	27100	27100	27100	0
127	20240807	170100	10201793150	27100	27100	27100	27100	0
128	20240807	170000	10201793150	27100	27100	27100	27100	0
129	20240807	165900	10201793150	27100	27100	27100	27100	0
130	20240807	165800	10201793150	27100	27100	27100	27100	0
131	20240807	165700	10201793150	27100	27100	27100	27100	0
132	20240807	165600	10201793150	27100	27100	27100	27100	0
133	20240807	165500	10201793150	27100	27100	27100	27100	0
134	20240807	165400	10201793150	27100	27100	27100	27100	0
135	20240807	165300	10201793150	27100	27100	27100	27100	0
136	20240807	165200	10201793150	27100	27100	27100	27100	0
137	20240807	165100	10201793150	27100	27100	27100	27100	0
138	20240807	165000	10201793150	27100	27100	27100	27100	0
139	20240807	164900	10201793150	27100	27100	27100	27100	0
140	20240807	164800	10201793150	27100	27100	27100	27100	0
141	20240807	164700	10201793150	27100	27100	27100	27100	0
142	20240807	164600	10201793150	27100	27100	27100	27100	0
143	20240807	164500	10201793150	27100	27100	27100	27100	0
144	20240807	164400	10201793150	27100	27100	27100	27100	0
145	20240807	164300	10201793150	27100	27100	27100	27100	0
146	20240807	164200	10201793150	27100	27100	27100	27100	0
147	20240807	164100	10201793150	27100	27100	27100	27100	0
148	20240807	164000	10201793150	27100	27100	27100	27100	0
149	20240807	163900	10201793150	27100	27100	27100	27100	0
150	20240807	163800	10201793150	27100	27100	27100	27100	0
151	20240807	163700	10201793150	27100	27100	27100	27100	0
152	20240807	163600	10201793150	27100	27100	27100	27100	10198
153	20240807	163500	10201793150	27100	27100	27100	27100	0
154	20240807	163400	10201793150	27100	27100	27100	27100	0
155	20240807	163300	10201793150	27100	27100	27100	27100	0
156	20240807	163200	10201793150	27100	27100	27100	27100	0
157	20240807	163100	10201793150	27100	27100	27100	27100	0
158	20240807	163000	10201793150	27100	27100	27100	27100	0
159	20240807	162900	10201793150	27100	27100	27100	27100	0
160	20240807	162800	10201793150	27100	27100	27100	27100	0
161	20240807	162700	10201793150	27100	27100	27100	27100	0
162	20240807	162600	10201793150	27100	27100	27100	27100	0
163	20240807	162500	10201793150	27100	27100	27100	27100	0
164	20240807	162400	10201793150	27100	27100	27100	27100	0
165	20240807	162300	10201793150	27100	27100	27100	27100	0
166	20240807	162200	10201793150	27100	27100	27100	27100	0
167	20240807	162100	10201793150	27100	27100	27100	27100	0
168	20240807	162000	10201793150	27100	27100	27100	27100	0
169	20240807	161900	10201793150	27100	27100	27100	27100	0
170	20240807	161800	10201793150	27100	27100	27100	27100	0
171	20240807	161700	10201793150	27100	27100	27100	27100	0
172	20240807	161600	10201793150	27100	27100	27100	27100	0
173	20240807	161500	10201793150	27100	27100	27100	27100	0
174	20240807	161400	10201793150	27100	27100	27100	27100	0
175	20240807	161300	10201793150	27100	27100	27100	27100	0
176	20240807	161200	10201793150	27100	27100	27100	27100	0
177	20240807	161100	10201793150	27100	27100	27100	27100	0
178	20240807	161000	10201793150	27100	27100	27100	27100	0
179	20240807	160900	10201793150	27100	27100	27100	27100	0
180	20240807	160800	10201793150	27100	27100	27100	27100	0
181	20240807	160700	10201793150	27100	27100	27100	27100	0
182	20240807	160600	10201793150	27100	27100	27100	27100	10198
183	20240807	160500	10201793150	27100	27100	27100	27100	0
184	20240807	160400	10201793150	27100	27100	27100	27100	0
185	20240807	160300	10201793150	27100	27100	27100	27100	0
186	20240807	160200	10201793150	27100	27100	27100	27100	0
187	20240807	160100	10201793150	27100	27100	27100	27100	0
188	20240807	160000	10201793150	27100	27100	27100	27100	0
189	20240807	155900	10201793150	27100	27100	27100	27100	0
190	20240807	155800	10201793150	27100	27100	27100	27100	0
191	20240807	155700	10201793150	27100	27100	27100	27100	0
192	20240807	155600	10201793150	27100	27100	27100	27100	0
193	20240807	155500	10201793150	27100	27100	27100	27100	0
194	20240807	155400	10201793150	27100	27100	27100	27100	0
195	20240807	155300	10201793150	27100	27100	27100	27100	0
196	20240807	155200	10201793150	27100	27100	27100	27100	0
197	20240807	155100	10201793150	27100	27100	27100	27100	0
198	20240807	155000	10201793150	27100	27100	27100	27100	0
199	20240807	154900	10201793150	27100	27100	27100	27100	0
200	20240807	154800	10201793150	27100	27100	27100	27100	0
201	20240807	154700	10201793150	27100	27100	27100	27100	0
202	20240807	154600	10201793150	27100	27100	27100	27100	0
203	20240807	154500	10201793150	27100	27100	27100	27100	0
204	20240807	154400	10201793150	27100	27100	27100	27100	0
205	20240807	154300	10201793150	27100	27100	27100	27100	0
206	20240807	154200	10201793150	27100	27100	27100	27100	0
207	20240807	154100	10201793150	27100	27100	27100	27100	0
208	20240807	154000	10201793150	27100	27100	27100	27100	0
209	20240807	153900	10201793150	27100	27100	27100	27100	0
210	20240807	153800	10201793150	27100	27100	27100	27100	0
211	20240807	153700	10201793150	27100	27100	27100	27100	0
212	20240807	153600	10201793150	27100	27100	27100	27100	10198
213	20240807	153500	10201793150	27100	27100	27100	27100	0
214	20240807	153400	10201793150	27100	27100	27100	27100	0
215	20240807	153300	10201793150	27100	27100	27100	27100	0
216	20240807	153200	10201793150	27100	27100	27100	27100	0
217	20240807	153100	10201793150	27100	27100	27100	27100	0
218	20240807	153000	10201793150	27100	27100	27100	27100	10198
219	20240807	152900	9925427350	27000	27000	27000	27000	0
220	20240807	152800	9925427350	27000	27000	27000	27000	0
221	20240807	152700	9925427350	27000	27000	27000	27000	0
222	20240807	152600	9925427350	27000	27000	27000	27000	0
223	20240807	152500	9925427350	27000	27000	27000	27000	0
224	20240807	152400	9925427350	27000	27000	27000	27000	0
225	20240807	152300	9925427350	27000	27000	27000	27000	0
226	20240807	152200	9925427350	27000	27000	27000	27000	0
227	20240807	152100	9925427350	27000	27000	27000	27000	0
228	20240807	152000	9925427350	27000	27000	27000	27000	0
229	20240807	151900	9925427350	27000	27000	27050	27000	476
230	20240807	151800	9912563800	27050	27100	27100	27050	853
231	20240807	151700	9889485550	27100	27100	27100	27050	855
232	20240807	151600	9866324050	27050	27050	27100	27050	420
233	20240807	151500	9854960050	27050	27000	27100	27000	2565
234	20240807	151400	9785582750	27050	27050	27050	27000	1570
235	20240807	151300	9743173750	27000	27050	27050	27000	379
236	20240807	151200	9732929900	27000	27050	27050	27000	556
237	20240807	151100	9717891000	27000	27050	27100	27000	3560
238	20240807	151000	9621596400	27050	27050	27100	27050	789
239	20240807	150900	9600248900	27100	27050	27100	27050	392
240	20240807	150800	9589640450	27100	27100	27100	27050	270
241	20240807	150700	9582327350	27050	27050	27050	27050	288
242	20240807	150600	9574536950	27050	27050	27100	27050	326
243	20240807	150500	9565717650	27050	27050	27050	27050	278
244	20240807	150400	9558197750	27050	27100	27100	27050	326
245	20240807	150300	9549376150	27050	27100	27100	27050	327
246	20240807	150200	9540518600	27100	27050	27100	27050	86
247	20240807	150100	9538192000	27050	27100	27100	27050	164
248	20240807	150000	9533752650	27100	27050	27100	27050	797
249	20240807	145900	9512159000	27100	27100	27100	27050	98
250	20240807	145800	9509503250	27100	27100	27100	27050	221
251	20240807	145700	9503517400	27100	27150	27150	27100	657
252	20240807	145600	9485694000	27150	27100	27150	27100	473
253	20240807	145500	9472852800	27100	27100	27150	27050	603
254	20240807	145400	9456523600	27050	27100	27100	27050	378
255	20240807	145300	9446285800	27100	27150	27150	27100	265
256	20240807	145200	9439094550	27150	27150	27150	27100	228
257	20240807	145100	9432911700	27150	27150	27200	27150	248
258	20240807	145000	9426177750	27100	27150	27150	27050	975
259	20240807	144900	9399749500	27150	27150	27200	27150	165
260	20240807	144800	9395269500	27150	27200	27200	27150	133
261	20240807	144700	9391658050	27150	27150	27150	27100	901
262	20240807	144600	9367230550	27150	27200	27250	27100	210
263	20240807	144500	9361528200	27200	27250	27250	27200	798
264	20240807	144400	9339800100	27100	27200	27250	27100	731
265	20240807	144300	9319949050	27200	27150	27250	27150	1102
266	20240807	144200	9289965500	27200	27150	27200	27150	267
267	20240807	144100	9282709950	27150	27150	27150	27150	430
268	20240807	144000	9271035450	27150	27150	27200	27150	1673
269	20240807	143900	9225591500	27150	27150	27150	27100	79
270	20240807	143800	9223447550	27150	27100	27150	27100	51
271	20240807	143700	9222063350	27150	27150	27200	27150	730
272	20240807	143600	9202243700	27150	27250	27250	27150	880
273	20240807	143500	9178315150	27250	27250	27250	27200	869
274	20240807	143400	9154637900	27300	27300	27300	27300	93
275	20240807	143300	9152099000	27300	27300	27300	27300	255
276	20240807	143200	9145137500	27250	27300	27300	27250	75
277	20240807	143100	9143090050	27300	27300	27350	27300	310
278	20240807	143000	9134624550	27250	27250	27350	27250	378
279	20240807	142900	9124303500	27250	27200	27300	27200	446
280	20240807	142800	9112144850	27250	27250	27250	27250	19
281	20240807	142700	9111627100	27300	27250	27300	27200	260
282	20240807	142600	9104542600	27250	27250	27300	27250	140
283	20240807	142500	9100725100	27250	27250	27300	27250	1030
284	20240807	142400	9072657300	27250	27300	27300	27250	647
285	20240807	142300	9055024200	27300	27250	27300	27250	106
286	20240807	142200	9052133100	27300	27300	27300	27250	304
287	20240807	142100	9043834700	27250	27250	27300	27250	111
288	20240807	142000	9040807450	27300	27250	27300	27250	149
289	20240807	141900	9036744750	27250	27250	27250	27200	331
290	20240807	141800	9027729450	27300	27300	27300	27250	693
291	20240807	141700	9008842150	27300	27300	27300	27300	87
292	20240807	141600	9006467050	27350	27250	27350	27250	586
293	20240807	141500	8990469650	27300	27300	27350	27250	194
294	20240807	141400	8985173450	27300	27350	27350	27300	1953
295	20240807	141300	8931792350	27350	27350	27350	27350	7
296	20240807	141200	8931600900	27350	27300	27350	27300	309
297	20240807	141100	8923159750	27300	27250	27300	27250	154
298	20240807	141000	8918955600	27250	27250	27350	27250	324
299	20240807	140900	8910122900	27250	27300	27300	27250	889
300	20240807	140800	8885869750	27300	27300	27350	27300	353
301	20240807	140700	8876222600	27300	27350	27350	27300	731
302	20240807	140600	8856258200	27350	27350	27350	27300	32
303	20240807	140500	8855383800	27350	27300	27350	27300	123
304	20240807	140400	8852025600	27300	27400	27400	27300	835
305	20240807	140300	8829205850	27350	27400	27400	27350	473
306	20240807	140200	8816248650	27300	27400	27400	27300	298
307	20240807	140100	8808098600	27350	27350	27400	27350	23
308	20240807	140000	8807469500	27350	27350	27400	27350	329
309	20240807	135900	8798470850	27400	27350	27400	27350	530
310	20240807	135800	8783964300	27350	27350	27400	27300	765
311	20240807	135700	8763044850	27350	27300	27350	27300	168
312	20240807	135600	8758454450	27300	27400	27400	27300	611
313	20240807	135500	8741758550	27350	27350	27400	27350	137
314	20240807	135400	8738008100	27400	27350	27400	27350	691
315	20240807	135300	8719105850	27400	27350	27400	27350	979
316	20240807	135200	8692329700	27350	27350	27400	27350	177
317	20240807	135100	8687488200	27350	27350	27350	27350	595
318	20240807	135000	8671214950	27350	27350	27350	27300	144
319	20240807	134900	8667280900	27350	27300	27400	27300	149
320	20240807	134800	8663207050	27300	27400	27400	27300	109
321	20240807	134700	8660226500	27400	27350	27400	27150	1026
322	20240807	134600	8632198900	27350	27350	27400	27350	1147
323	20240807	134500	8600819400	27400	27350	27400	27350	1320
324	20240807	134400	8564680800	27350	27350	27400	27350	1861
325	20240807	134300	8513771650	27350	27300	27350	27250	1544
326	20240807	134200	8471625500	27300	27300	27350	27300	838
327	20240807	134100	8448726100	27300	27300	27300	27250	2866
328	20240807	134000	8370513450	27250	27150	27250	27150	5209
329	20240807	133900	8228732550	27200	27100	27200	27100	1144
330	20240807	133800	8197673050	27150	27100	27150	27100	9
331	20240807	133700	8197428900	27100	27050	27150	27050	1402
332	20240807	133600	8159440700	27050	27100	27100	27050	166
333	20240807	133500	8154949150	27050	27100	27100	27050	53
334	20240807	133400	8153512900	27100	27050	27100	27050	11
335	20240807	133300	8153215300	27050	27050	27100	27050	207
336	20240807	133200	8147610950	27050	27050	27050	27050	173
337	20240807	133100	8142931300	27050	27100	27100	27050	6
338	20240807	133000	8142768750	27100	27050	27100	27050	9
339	20240807	132900	8142524950	27100	26950	27100	26950	650
340	20240807	132800	8124970450	27000	27000	27000	26950	1975
341	20240807	132700	8071716850	27000	27050	27050	27000	147
342	20240807	132600	8067745950	27050	27050	27050	27050	76
343	20240807	132500	8065690150	27050	27050	27050	27050	624
344	20240807	132400	8048810950	27050	27100	27100	27050	145
345	20240807	132300	8044888250	27100	27100	27100	27100	79
346	20240807	132200	8042747350	27100	27050	27100	27050	59
347	20240807	132100	8041151100	27050	27100	27100	27050	271
348	20240807	132000	8033816800	27100	27000	27100	27000	957
349	20240807	131900	8007954050	26950	27000	27000	26950	727
350	20240807	131800	7988335350	27000	27000	27000	26950	4296
351	20240807	131700	7872344350	27000	27050	27050	27000	775
352	20240807	131600	7851381300	27100	27100	27100	27100	172
353	20240807	131500	7846720100	27050	27050	27050	27050	106
354	20240807	131400	7843852800	27150	27050	27150	27050	273
355	20240807	131300	7836461800	27050	27050	27050	27000	445
356	20240807	131200	7824427850	27050	27050	27050	27000	247
357	20240807	131100	7817746550	27000	27050	27050	27000	57
358	20240807	131000	7816204850	27050	27050	27100	27000	771
359	20240807	130900	7795350300	27050	27100	27100	27050	208
360	20240807	130800	7789714800	27100	27100	27100	27050	810
361	20240807	130700	7767767300	27100	27050	27100	27050	101
362	20240807	130600	7765034000	27050	27100	27100	27050	55
363	20240807	130500	7763545250	27050	27050	27100	27000	2272
364	20240807	130400	7702080000	27050	27000	27050	27000	109
365	20240807	130300	7699131650	27000	27050	27050	27000	321
366	20240807	130200	7690459850	27050	27050	27050	27050	51
367	20240807	130100	7689080300	27050	27000	27050	27000	42
368	20240807	130000	7687946250	27000	27000	27000	27000	531
369	20240807	125900	7673609250	27000	27000	27050	27000	703
370	20240807	125800	7654596800	27050	27050	27050	27050	59
371	20240807	125700	7653000850	27050	27050	27050	27050	9
372	20240807	125600	7652757400	27000	27000	27000	27000	42
373	20240807	125500	7651623400	27000	27050	27050	27000	136
374	20240807	125400	7647946400	27050	27000	27050	27000	154
375	20240807	125300	7643783750	27000	27000	27050	27000	132
376	20240807	125200	7640219200	27050	27000	27050	27000	527
377	20240807	125100	7625985100	27000	27100	27100	27000	3069
378	20240807	125000	7542974050	27100	27100	27100	27100	112
379	20240807	124900	7539938850	27100	27100	27100	27100	575
380	20240807	124800	7524356350	27100	27150	27150	27100	60
381	20240807	124700	7522729950	27150	27100	27150	27100	172
382	20240807	124600	7518068600	27150	27150	27150	27150	114
383	20240807	124500	7514973500	27150	27150	27150	27100	261
384	20240807	124400	7507899800	27150	27150	27150	27150	24
385	20240807	124300	7507248200	27100	27100	27150	27100	105
386	20240807	124200	7504402500	27150	27100	27150	27100	482
387	20240807	124100	7491322600	27100	27150	27150	27100	217
388	20240807	124000	7485440050	27150	27100	27200	27100	1481
389	20240807	123900	7445298800	27150	27150	27150	27150	1048
390	20240807	123800	7416845600	27200	27200	27200	27200	144
391	20240807	123700	7412928800	27300	27250	27300	27200	607
392	20240807	123600	7396400550	27250	27200	27250	27200	380
393	20240807	123500	7386063400	27200	27250	27250	27200	502
394	20240807	123400	7372404000	27250	27250	27250	27250	468
395	20240807	123300	7359651000	27250	27300	27300	27250	469
396	20240807	123200	7346865000	27300	27350	27350	27250	211
397	20240807	123100	7341109450	27350	27400	27400	27300	747
398	20240807	123000	7320700500	27400	27300	27400	27300	352
399	20240807	122900	7311069300	27350	27350	27350	27300	18
400	20240807	122800	7310577050	27350	27350	27400	27350	132
401	20240807	122700	7306966750	27400	27350	27400	27350	1350
402	20240807	122600	7269984550	27350	27350	27350	27300	846
403	20240807	122500	7246850300	27300	27300	27350	27300	376
404	20240807	122400	7236575000	27300	27200	27300	27200	309
405	20240807	122300	7228144800	27250	27250	27350	27250	1135
406	20240807	122200	7197166900	27250	27300	27300	27200	675
407	20240807	122100	7178764950	27300	27250	27300	27250	30
408	20240807	122000	7177946550	27250	27300	27300	27200	400
409	20240807	121900	7167046050	27300	27300	27300	27200	1663
410	20240807	121800	7121724300	27300	27250	27300	27250	362
411	20240807	121700	7111845650	27250	27300	27350	27250	1282
412	20240807	121600	7076879700	27300	27350	27350	27300	174
413	20240807	121500	7072128900	27350	27250	27350	27250	913
414	20240807	121400	7047201650	27250	27300	27300	27250	572
415	20240807	121300	7031614300	27300	27250	27300	27250	4
416	20240807	121200	7031505200	27250	27200	27300	27200	28
417	20240807	121100	7030742650	27250	27250	27300	27250	21
418	20240807	121000	7030170300	27250	27250	27250	27250	86
419	20240807	120900	7027826800	27250	27250	27250	27200	328
420	20240807	120800	7018899800	27250	27200	27250	27200	95
421	20240807	120700	7016311750	27200	27300	27300	27200	594
422	20240807	120600	7000153400	27300	27150	27400	27150	14424
423	20240807	120500	6605678750	27150	27200	27200	27100	607
424	20240807	120400	6589202050	27200	27150	27200	27150	281
425	20240807	120300	6581563350	27150	27150	27200	27150	562
426	20240807	120200	6566290000	27150	27100	27150	27100	3
427	20240807	120100	6566208600	27150	27100	27150	27050	285
428	20240807	120000	6558490800	27100	27150	27150	27050	456
429	20240807	115900	6546125300	27150	27150	27200	27150	446
430	20240807	115800	6534014550	27100	27000	27150	27000	2425
431	20240807	115700	6468417500	27000	27000	27050	27000	773
432	20240807	115600	6447544400	27000	27000	27050	27000	213
433	20240807	115500	6441783800	27000	27100	27150	27000	5408
434	20240807	115400	6295378600	27200	27100	27200	27100	284
435	20240807	115300	6287671150	27100	27200	27200	27100	235
436	20240807	115200	6281295900	27100	27200	27200	27100	1393
437	20240807	115100	6243464950	27200	27150	27200	27150	46
438	20240807	115000	6242213800	27200	27150	27200	27150	105
439	20240807	114900	6239358200	27200	27200	27200	27150	53
440	20240807	114800	6237916650	27200	27150	27200	27150	77
441	20240807	114700	6235825950	27200	27200	27200	27150	1971
442	20240807	114600	6182220800	27200	27200	27200	27200	298
443	20240807	114500	6174115200	27150	27150	27200	27150	4
444	20240807	114400	6174006500	27150	27150	27200	27150	253
445	20240807	114300	6167137500	27150	27150	27200	27150	144
446	20240807	114200	6163227850	27200	27150	27200	27150	110
447	20240807	114100	6160235900	27200	27200	27250	27200	674
448	20240807	114000	6141890550	27200	27200	27200	27150	735
449	20240807	113900	6121898650	27200	27200	27200	27150	714
450	20240807	113800	6102478850	27200	27250	27250	27200	280
451	20240807	113700	6094858850	27250	27200	27250	27200	192
452	20240807	113600	6089628800	27150	27200	27200	27150	290
453	20240807	113500	6081742750	27200	27150	27200	27150	97
454	20240807	113400	6079106950	27150	27250	27250	27150	1076
455	20240807	113300	6049839550	27250	27250	27250	27200	457
456	20240807	113200	6037386350	27250	27200	27250	27200	789
457	20240807	113100	6015914800	27250	27250	27300	27250	793
458	20240807	113000	5994305350	27250	27300	27300	27250	98
459	20240807	112900	5991634350	27300	27300	27300	27250	65
460	20240807	112800	5989862200	27300	27400	27400	27300	1514
461	20240807	112700	5948471050	27400	27350	27400	27350	154
462	20240807	112600	5944252650	27400	27350	27400	27350	370
463	20240807	112500	5934122250	27350	27400	27400	27350	3218
464	20240807	112400	5845949800	27400	27350	27400	27350	68
465	20240807	112300	5844086900	27400	27300	27400	27300	4076
466	20240807	112200	5732755950	27250	27250	27300	27250	321
467	20240807	112100	5724001550	27300	27300	27300	27250	80
468	20240807	112000	5721820800	27250	27250	27300	27250	2425
469	20240807	111900	5655630900	27250	27300	27300	27250	37
470	20240807	111800	5654622550	27300	27300	27300	27250	826
471	20240807	111700	5632082800	27300	27200	27300	27200	640
472	20240807	111600	5614642800	27200	27200	27250	27200	863
473	20240807	111500	5591159000	27200	27200	27250	27200	588
474	20240807	111400	5575136750	27250	27250	27300	27250	569
475	20240807	111300	5559631350	27300	27250	27300	27250	6
476	20240807	111200	5559467600	27300	27300	27300	27300	644
477	20240807	111100	5541886400	27350	27300	27350	27300	635
478	20240807	111000	5524520150	27350	27300	27350	27250	1027
479	20240807	110900	5496473250	27300	27250	27300	27250	1457
480	20240807	110800	5456699050	27250	27250	27300	27250	768
481	20240807	110700	5435764900	27300	27250	27300	27250	987
482	20240807	110600	5408829700	27250	27250	27250	27200	1209
483	20240807	110500	5375886000	27250	27250	27250	27150	376
484	20240807	110400	5365661050	27250	27150	27250	27150	87
485	20240807	110300	5363296200	27150	27150	27150	27100	716
486	20240807	110200	5343871900	27150	27250	27300	27150	1207
487	20240807	110100	5311026750	27300	27350	27350	27300	1563
488	20240807	110000	5268350950	27350	27300	27350	27300	1373
489	20240807	105900	5230827800	27300	27200	27300	27200	717
490	20240807	105800	5211290350	27200	27200	27250	27200	144
491	20240807	105700	5207373500	27200	27250	27300	27150	5354
492	20240807	105600	5061658250	27300	27200	27350	27200	4141
493	20240807	105500	4948709250	27200	27250	27250	27150	1315
494	20240807	105400	4912911750	27200	27200	27200	27150	888
495	20240807	105300	4888758200	27200	27200	27250	27150	2118
496	20240807	105200	4831144100	27200	27200	27250	27150	2294
497	20240807	105100	4768730750	27200	27200	27250	27150	2303
498	20240807	105000	4706088500	27200	27150	27200	27150	1198
499	20240807	104900	4673525600	27100	27100	27150	27100	1344
500	20240807	104800	4637099050	27100	27150	27150	27100	1646
501	20240807	104700	4592411100	27150	27150	27150	27150	670
502	20240807	104600	4574220600	27150	27250	27250	27100	3655
503	20240807	104500	4474902700	27250	27150	27250	27150	2810
504	20240807	104400	4398459650	27150	27150	27200	27150	1405
505	20240807	104300	4360292250	27150	27050	27150	27050	1660
506	20240807	104200	4315288350	27100	27100	27100	27050	1196
507	20240807	104100	4282917800	27100	27000	27100	27000	474
508	20240807	104000	4270099450	27050	27050	27100	27000	295
509	20240807	103900	4262120200	27050	27000	27050	27000	858
510	20240807	103800	4238926700	27000	27000	27000	26950	185
511	20240807	103700	4233931750	26950	27050	27050	26950	605
512	20240807	103600	4217583800	27050	27000	27050	26900	470
513	20240807	103500	4204907500	26900	27000	27050	26900	2924
514	20240807	103400	4125942450	27000	26900	27000	26900	2042
515	20240807	103300	4070881400	26950	26900	26950	26900	257
516	20240807	103200	4063963050	26900	26800	26900	26800	2538
517	20240807	103100	3995754350	26800	26800	26800	26800	1569
518	20240807	103000	3953705150	26800	26800	26800	26750	701
519	20240807	102900	3934919100	26800	26800	26800	26750	222
520	20240807	102800	3928970550	26800	26700	26800	26700	1917
521	20240807	102700	3877738650	26650	26700	26700	26650	385
522	20240807	102600	3867463250	26650	26700	26700	26650	109
523	20240807	102500	3864554750	26700	26650	26700	26650	324
524	20240807	102400	3855904000	26700	26700	26700	26650	117
525	20240807	102300	3852781100	26700	26650	26700	26650	128
526	20240807	102200	3849364300	26700	26650	26700	26650	48
527	20240807	102100	3848084850	26600	26700	26700	26600	657
528	20240807	102000	3830565800	26700	26750	26750	26700	246
529	20240807	101900	3823987300	26750	26650	26750	26600	1731
530	20240807	101800	3777802950	26650	26700	26700	26600	71
531	20240807	101700	3775912550	26700	26550	26750	26550	3894
532	20240807	101600	3672197750	26600	26550	26600	26550	99
533	20240807	101500	3669566900	26600	26550	26600	26550	582
534	20240807	101400	3654113950	26600	26600	26600	26550	260
535	20240807	101300	3647210450	26600	26600	26600	26550	390
536	20240807	101200	3636854950	26600	26550	26600	26550	41
537	20240807	101100	3635764400	26550	26600	26650	26550	1810
538	20240807	101000	3587619700	26650	26700	26700	26650	116
539	20240807	100900	3584523250	26700	26600	26700	26550	1078
540	20240807	100800	3555861700	26600	26550	26600	26550	123
541	20240807	100700	3552594500	26550	26650	26650	26550	2628
542	20240807	100600	3482692600	26700	26750	26750	26700	243
543	20240807	100500	3476202500	26750	26700	26850	26700	2370
544	20240807	100400	3412704700	26700	26650	26750	26650	3649
545	20240807	100300	3315327500	26650	26650	26650	26600	225
546	20240807	100200	3309331300	26650	26600	26650	26600	320
547	20240807	100100	3300818900	26650	26650	26700	26600	909
548	20240807	100000	3276593900	26650	26700	26700	26650	70
549	20240807	095900	3274727900	26700	26700	26700	26650	175
550	20240807	095800	3270055900	26700	26700	26700	26650	899
551	20240807	095700	3246092600	26650	26700	26700	26650	716
552	20240807	095600	3226977350	26750	26750	26750	26700	399
553	20240807	095500	3216311900	26800	26800	26800	26700	21
554	20240807	095400	3215749450	26800	26700	26800	26650	870
555	20240807	095300	3192486100	26700	26700	26750	26650	161
556	20240807	095200	3188191800	26700	26750	26750	26700	189
557	20240807	095100	3183138150	26700	26800	26850	26700	1019
558	20240807	095000	3155901800	26800	26750	26800	26700	821
559	20240807	094900	3133930400	26750	26700	26750	26600	742
560	20240807	094800	3114135200	26650	26600	26750	26600	453
561	20240807	094700	3102044900	26600	26600	26700	26600	1408
562	20240807	094600	3064571200	26600	26600	26700	26550	1577
563	20240807	094500	3022609250	26550	26650	26700	26550	3657
564	20240807	094400	2925299700	26650	26650	26700	26650	1202
565	20240807	094300	2893266250	26700	26700	26700	26650	1847
566	20240807	094200	2844033100	26700	26650	26700	26600	1424
567	20240807	094100	2806092350	26650	26650	26700	26600	1861
568	20240807	094000	2756527450	26650	26650	26700	26650	288
569	20240807	093900	2748843650	26650	26700	26700	26650	699
570	20240807	093800	2730212400	26700	26750	26800	26700	1430
571	20240807	093700	2691960550	26800	26800	26800	26750	1213
572	20240807	093600	2659501500	26800	26700	26850	26650	2914
573	20240807	093500	2581647850	26700	26800	26800	26700	1565
574	20240807	093400	2539807600	26800	26800	26850	26800	807
575	20240807	093300	2518179750	26800	26800	26850	26750	2034
576	20240807	093200	2463670300	26800	26750	26850	26750	1656
577	20240807	093100	2419280400	26750	26750	26800	26750	634
578	20240807	093000	2402315750	26750	26650	26750	26600	2402
579	20240807	092900	2338228250	26700	26750	26800	26600	2143
580	20240807	092800	2281022700	26800	26750	26850	26750	993
581	20240807	092700	2254407250	26750	26800	26850	26750	884
582	20240807	092600	2230731950	26850	26750	26900	26700	909
583	20240807	092500	2206377450	26750	26600	26850	26600	999
584	20240807	092400	2179670000	26600	26700	26750	26600	650
585	20240807	092300	2162324600	26750	26550	26750	26550	1185
586	20240807	092200	2130730300	26550	26500	26550	26450	6230
587	20240807	092100	1965603850	26550	26650	26700	26500	4569
588	20240807	092000	1844207050	26650	26650	26700	26650	361
589	20240807	091900	1834586100	26650	26600	26700	26600	1069
590	20240807	091800	1806109600	26650	26600	26650	26550	942
591	20240807	091700	1781050750	26600	26600	26650	26550	6893
592	20240807	091600	1597691500	26600	26750	26800	26550	7108
593	20240807	091500	1408003300	26750	26800	26800	26750	469
594	20240807	091400	1395444400	26800	26950	26950	26800	2738
595	20240807	091300	1321926300	26950	27000	27000	26900	973
596	20240807	091200	1295692800	26950	27150	27150	26950	2002
597	20240807	091100	1241593100	27100	27000	27100	26950	1036
598	20240807	091000	1213557350	27050	27250	27300	27000	3137
599	20240807	090900	1128378050	27300	27050	27300	27000	3018
600	20240807	090800	1046492650	27100	26950	27100	26900	1174
601	20240807	090700	1014809250	26950	26950	27050	26900	2225
602	20240807	090600	954814400	26950	27100	27200	26850	4990
603	20240807	090500	820196150	27050	27050	27250	27000	3694
604	20240807	090400	719928450	27000	26800	27000	26800	1592
605	20240807	090300	677125400	26800	26900	26900	26750	3489
606	20240807	090200	583583950	26900	26900	26950	26750	1974
607	20240807	090100	530570250	27050	26750	27200	26650	3755
608	20240807	090000	429841500	26950	26600	26950	26550	15254