KissMeData/237690/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204200	44270995800	91000	91000	91000	91000	6166
3	20240719	204100	44270995800	91000	91000	91000	91000	0
4	20240719	204000	44270995800	91000	91000	91000	91000	0
5	20240719	203900	44270995800	91000	91000	91000	91000	0
6	20240719	203800	44270995800	91000	91000	91000	91000	0
7	20240719	203700	44270995800	91000	91000	91000	91000	0
8	20240719	203600	44270995800	91000	91000	91000	91000	0
9	20240719	203500	44270995800	91000	91000	91000	91000	0
10	20240719	203400	44270995800	91000	91000	91000	91000	0
11	20240719	203300	44270995800	91000	91000	91000	91000	0
12	20240719	203200	44270995800	91000	91000	91000	91000	0
13	20240719	203100	44270995800	91000	91000	91000	91000	0
14	20240719	203000	44270995800	91000	91000	91000	91000	0
15	20240719	202900	44270995800	91000	91000	91000	91000	0
16	20240719	202800	44270995800	91000	91000	91000	91000	0
17	20240719	202700	44270995800	91000	91000	91000	91000	0
18	20240719	202600	44270995800	91000	91000	91000	91000	0
19	20240719	202500	44270995800	91000	91000	91000	91000	0
20	20240719	202400	44270995800	91000	91000	91000	91000	0
21	20240719	202300	44270995800	91000	91000	91000	91000	0
22	20240719	202200	44270995800	91000	91000	91000	91000	0
23	20240719	202100	44270995800	91000	91000	91000	91000	0
24	20240719	202000	44270995800	91000	91000	91000	91000	0
25	20240719	201900	44270995800	91000	91000	91000	91000	0
26	20240719	201800	44270995800	91000	91000	91000	91000	0
27	20240719	201700	44270995800	91000	91000	91000	91000	0
28	20240719	201600	44270995800	91000	91000	91000	91000	0
29	20240719	201500	44270995800	91000	91000	91000	91000	0
30	20240719	201400	44270995800	91000	91000	91000	91000	0
31	20240719	201300	44270995800	91000	91000	91000	91000	0
32	20240719	201200	44270995800	91000	91000	91000	91000	6166
33	20240719	201100	44270995800	91000	91000	91000	91000	0
34	20240719	201000	44270995800	91000	91000	91000	91000	0
35	20240719	200900	44270995800	91000	91000	91000	91000	0
36	20240719	200800	44270995800	91000	91000	91000	91000	0
37	20240719	200700	44270995800	91000	91000	91000	91000	0
38	20240719	200600	44270995800	91000	91000	91000	91000	0
39	20240719	200500	44270995800	91000	91000	91000	91000	0
40	20240719	200400	44270995800	91000	91000	91000	91000	0
41	20240719	200300	44270995800	91000	91000	91000	91000	0
42	20240719	200200	44270995800	91000	91000	91000	91000	0
43	20240719	200100	44270995800	91000	91000	91000	91000	0
44	20240719	200000	44270995800	91000	91000	91000	91000	0
45	20240719	195900	44270995800	91000	91000	91000	91000	0
46	20240719	195800	44270995800	91000	91000	91000	91000	0
47	20240719	195700	44270995800	91000	91000	91000	91000	0
48	20240719	195600	44270995800	91000	91000	91000	91000	0
49	20240719	195500	44270995800	91000	91000	91000	91000	0
50	20240719	195400	44270995800	91000	91000	91000	91000	0
51	20240719	195300	44270995800	91000	91000	91000	91000	0
52	20240719	195200	44270995800	91000	91000	91000	91000	0
53	20240719	195100	44270995800	91000	91000	91000	91000	0
54	20240719	195000	44270995800	91000	91000	91000	91000	0
55	20240719	194900	44270995800	91000	91000	91000	91000	0
56	20240719	194800	44270995800	91000	91000	91000	91000	0
57	20240719	194700	44270995800	91000	91000	91000	91000	0
58	20240719	194600	44270995800	91000	91000	91000	91000	0
59	20240719	194500	44270995800	91000	91000	91000	91000	0
60	20240719	194400	44270995800	91000	91000	91000	91000	0
61	20240719	194300	44270995800	91000	91000	91000	91000	0
62	20240719	194200	44270995800	91000	91000	91000	91000	6166
63	20240719	194100	44270995800	91000	91000	91000	91000	0
64	20240719	194000	44270995800	91000	91000	91000	91000	0
65	20240719	193900	44270995800	91000	91000	91000	91000	0
66	20240719	193800	44270995800	91000	91000	91000	91000	0
67	20240719	193700	44270995800	91000	91000	91000	91000	0
68	20240719	193600	44270995800	91000	91000	91000	91000	0
69	20240719	193500	44270995800	91000	91000	91000	91000	0
70	20240719	193400	44270995800	91000	91000	91000	91000	0
71	20240719	193300	44270995800	91000	91000	91000	91000	0
72	20240719	193200	44270995800	91000	91000	91000	91000	0
73	20240719	193100	44270995800	91000	91000	91000	91000	0
74	20240719	193000	44270995800	91000	91000	91000	91000	0
75	20240719	192900	44270995800	91000	91000	91000	91000	0
76	20240719	192800	44270995800	91000	91000	91000	91000	0
77	20240719	192700	44270995800	91000	91000	91000	91000	0
78	20240719	192600	44270995800	91000	91000	91000	91000	0
79	20240719	192500	44270995800	91000	91000	91000	91000	0
80	20240719	192400	44270995800	91000	91000	91000	91000	0
81	20240719	192300	44270995800	91000	91000	91000	91000	0
82	20240719	192200	44270995800	91000	91000	91000	91000	0
83	20240719	192100	44270995800	91000	91000	91000	91000	0
84	20240719	192000	44270995800	91000	91000	91000	91000	0
85	20240719	191900	44270995800	91000	91000	91000	91000	0
86	20240719	191800	44270995800	91000	91000	91000	91000	0
87	20240719	191700	44270995800	91000	91000	91000	91000	0
88	20240719	191600	44270995800	91000	91000	91000	91000	0
89	20240719	191500	44270995800	91000	91000	91000	91000	0
90	20240719	191400	44270995800	91000	91000	91000	91000	0
91	20240719	191300	44270995800	91000	91000	91000	91000	0
92	20240719	191200	44270995800	91000	91000	91000	91000	6166
93	20240719	191100	44270995800	91000	91000	91000	91000	0
94	20240719	191000	44270995800	91000	91000	91000	91000	0
95	20240719	190900	44270995800	91000	91000	91000	91000	0
96	20240719	190800	44270995800	91000	91000	91000	91000	0
97	20240719	190700	44270995800	91000	91000	91000	91000	0
98	20240719	190600	44270995800	91000	91000	91000	91000	0
99	20240719	190500	44270995800	91000	91000	91000	91000	0
100	20240719	190400	44270995800	91000	91000	91000	91000	0
101	20240719	190300	44270995800	91000	91000	91000	91000	0
102	20240719	190200	44270995800	91000	91000	91000	91000	0
103	20240719	190100	44270995800	91000	91000	91000	91000	0
104	20240719	190000	44270995800	91000	91000	91000	91000	0
105	20240719	185900	44270995800	91000	91000	91000	91000	0
106	20240719	185800	44270995800	91000	91000	91000	91000	0
107	20240719	185700	44270995800	91000	91000	91000	91000	0
108	20240719	185600	44270995800	91000	91000	91000	91000	0
109	20240719	185500	44270995800	91000	91000	91000	91000	0
110	20240719	185400	44270995800	91000	91000	91000	91000	0
111	20240719	185300	44270995800	91000	91000	91000	91000	0
112	20240719	185200	44270995800	91000	91000	91000	91000	0
113	20240719	185100	44270995800	91000	91000	91000	91000	0
114	20240719	185000	44270995800	91000	91000	91000	91000	0
115	20240719	184900	44270995800	91000	91000	91000	91000	0
116	20240719	184800	44270995800	91000	91000	91000	91000	0
117	20240719	184700	44270995800	91000	91000	91000	91000	0
118	20240719	184600	44270995800	91000	91000	91000	91000	0
119	20240719	184500	44270995800	91000	91000	91000	91000	0
120	20240719	184400	44270995800	91000	91000	91000	91000	0
121	20240719	184300	44270995800	91000	91000	91000	91000	0
122	20240719	184200	44270995800	91000	91000	91000	91000	6166
123	20240719	184100	44270995800	91000	91000	91000	91000	0
124	20240719	184000	44270995800	91000	91000	91000	91000	0
125	20240719	183900	44270995800	91000	91000	91000	91000	0
126	20240719	183800	44270995800	91000	91000	91000	91000	0
127	20240719	183700	44270995800	91000	91000	91000	91000	0
128	20240719	183600	44270995800	91000	91000	91000	91000	0
129	20240719	183500	44270995800	91000	91000	91000	91000	0
130	20240719	183400	44270995800	91000	91000	91000	91000	0
131	20240719	183300	44270995800	91000	91000	91000	91000	0
132	20240719	183200	44270995800	91000	91000	91000	91000	0
133	20240719	183100	44270995800	91000	91000	91000	91000	0
134	20240719	183000	44270995800	91000	91000	91000	91000	0
135	20240719	182900	44270995800	91000	91000	91000	91000	0
136	20240719	182800	44270995800	91000	91000	91000	91000	0
137	20240719	182700	44270995800	91000	91000	91000	91000	0
138	20240719	182600	44270995800	91000	91000	91000	91000	0
139	20240719	182500	44270995800	91000	91000	91000	91000	0
140	20240719	182400	44270995800	91000	91000	91000	91000	0
141	20240719	182300	44270995800	91000	91000	91000	91000	0
142	20240719	182200	44270995800	91000	91000	91000	91000	0
143	20240719	182100	44270995800	91000	91000	91000	91000	0
144	20240719	182000	44270995800	91000	91000	91000	91000	0
145	20240719	181900	44270995800	91000	91000	91000	91000	0
146	20240719	181800	44270995800	91000	91000	91000	91000	0
147	20240719	181700	44270995800	91000	91000	91000	91000	0
148	20240719	181600	44270995800	91000	91000	91000	91000	0
149	20240719	181500	44270995800	91000	91000	91000	91000	0
150	20240719	181400	44270995800	91000	91000	91000	91000	0
151	20240719	181300	44270995800	91000	91000	91000	91000	0
152	20240719	181200	44270995800	91000	91000	91000	91000	6166
153	20240719	181100	44270995800	91000	91000	91000	91000	0
154	20240719	181000	44270995800	91000	91000	91000	91000	0
155	20240719	180900	44270995800	91000	91000	91000	91000	0
156	20240719	180800	44270995800	91000	91000	91000	91000	0
157	20240719	180700	44270995800	91000	91000	91000	91000	0
158	20240719	180600	44270995800	91000	91000	91000	91000	0
159	20240719	180500	44270995800	91000	91000	91000	91000	0
160	20240719	180400	44270995800	91000	91000	91000	91000	0
161	20240719	180300	44270995800	91000	91000	91000	91000	0
162	20240719	180200	44270995800	91000	91000	91000	91000	0
163	20240719	180100	44270995800	91000	91000	91000	91000	0
164	20240719	180000	44270995800	91000	91000	91000	91000	0
165	20240719	175900	44270995800	91000	91000	91000	91000	0
166	20240719	175800	44270995800	91000	91000	91000	91000	0
167	20240719	175700	44270995800	91000	91000	91000	91000	0
168	20240719	175600	44270995800	91000	91000	91000	91000	0
169	20240719	175500	44270995800	91000	91000	91000	91000	0
170	20240719	175400	44270995800	91000	91000	91000	91000	0
171	20240719	175300	44270995800	91000	91000	91000	91000	0
172	20240719	175200	44270995800	91000	91000	91000	91000	0
173	20240719	175100	44270995800	91000	91000	91000	91000	0
174	20240719	175000	44270995800	91000	91000	91000	91000	0
175	20240719	174900	44270995800	91000	91000	91000	91000	0
176	20240719	174800	44270995800	91000	91000	91000	91000	0
177	20240719	174700	44270995800	91000	91000	91000	91000	0
178	20240719	174600	44270995800	91000	91000	91000	91000	0
179	20240719	174500	44270995800	91000	91000	91000	91000	0
180	20240719	174400	44270995800	91000	91000	91000	91000	0
181	20240719	174300	44270995800	91000	91000	91000	91000	0
182	20240719	174200	44270995800	91000	91000	91000	91000	6166
183	20240719	174100	44270995800	91000	91000	91000	91000	0
184	20240719	174000	44270995800	91000	91000	91000	91000	0
185	20240719	173900	44270995800	91000	91000	91000	91000	0
186	20240719	173800	44270995800	91000	91000	91000	91000	0
187	20240719	173700	44270995800	91000	91000	91000	91000	0
188	20240719	173600	44270995800	91000	91000	91000	91000	0
189	20240719	173500	44270995800	91000	91000	91000	91000	0
190	20240719	173400	44270995800	91000	91000	91000	91000	0
191	20240719	173300	44270995800	91000	91000	91000	91000	0
192	20240719	173200	44270995800	91000	91000	91000	91000	0
193	20240719	173100	44270995800	91000	91000	91000	91000	0
194	20240719	173000	44270995800	91000	91000	91000	91000	0
195	20240719	172900	44270995800	91000	91000	91000	91000	0
196	20240719	172800	44270995800	91000	91000	91000	91000	0
197	20240719	172700	44270995800	91000	91000	91000	91000	0
198	20240719	172600	44270995800	91000	91000	91000	91000	0
199	20240719	172500	44270995800	91000	91000	91000	91000	0
200	20240719	172400	44270995800	91000	91000	91000	91000	0
201	20240719	172300	44270995800	91000	91000	91000	91000	0
202	20240719	172200	44270995800	91000	91000	91000	91000	0
203	20240719	172100	44270995800	91000	91000	91000	91000	0
204	20240719	172000	44270995800	91000	91000	91000	91000	0
205	20240719	171900	44270995800	91000	91000	91000	91000	0
206	20240719	171800	44270995800	91000	91000	91000	91000	0
207	20240719	171700	44270995800	91000	91000	91000	91000	0
208	20240719	171600	44270995800	91000	91000	91000	91000	0
209	20240719	171500	44270995800	91000	91000	91000	91000	0
210	20240719	171400	44270995800	91000	91000	91000	91000	0
211	20240719	171300	44270995800	91000	91000	91000	91000	0
212	20240719	171200	44270995800	91000	91000	91000	91000	6166
213	20240719	171100	44270995800	91000	91000	91000	91000	0
214	20240719	171000	44270995800	91000	91000	91000	91000	0
215	20240719	170900	44270995800	91000	91000	91000	91000	0
216	20240719	170800	44270995800	91000	91000	91000	91000	0
217	20240719	170700	44270995800	91000	91000	91000	91000	0
218	20240719	170600	44270995800	91000	91000	91000	91000	0
219	20240719	170500	44270995800	91000	91000	91000	91000	0
220	20240719	170400	44270995800	91000	91000	91000	91000	0
221	20240719	170300	44270995800	91000	91000	91000	91000	0
222	20240719	170200	44270995800	91000	91000	91000	91000	0
223	20240719	170100	44270995800	91000	91000	91000	91000	0
224	20240719	170000	44270995800	91000	91000	91000	91000	0
225	20240719	165900	44270995800	91000	91000	91000	91000	0
226	20240719	165800	44270995800	91000	91000	91000	91000	0
227	20240719	165700	44270995800	91000	91000	91000	91000	0
228	20240719	165600	44270995800	91000	91000	91000	91000	0
229	20240719	165500	44270995800	91000	91000	91000	91000	0
230	20240719	165400	44270995800	91000	91000	91000	91000	0
231	20240719	165300	44270995800	91000	91000	91000	91000	0
232	20240719	165200	44270995800	91000	91000	91000	91000	0
233	20240719	165100	44270995800	91000	91000	91000	91000	0
234	20240719	165000	44270995800	91000	91000	91000	91000	0
235	20240719	164900	44270995800	91000	91000	91000	91000	0
236	20240719	164800	44270995800	91000	91000	91000	91000	0
237	20240719	164700	44270995800	91000	91000	91000	91000	0
238	20240719	164600	44270995800	91000	91000	91000	91000	0
239	20240719	164500	44270995800	91000	91000	91000	91000	0
240	20240719	164400	44270995800	91000	91000	91000	91000	0
241	20240719	164300	44270995800	91000	91000	91000	91000	0
242	20240719	164200	44270995800	91000	91000	91000	91000	6166
243	20240719	164100	44270995800	91000	91000	91000	91000	0
244	20240719	164000	44270995800	91000	91000	91000	91000	0
245	20240719	163900	44270995800	91000	91000	91000	91000	0
246	20240719	163800	44270995800	91000	91000	91000	91000	0
247	20240719	163700	44270995800	91000	91000	91000	91000	0
248	20240719	163600	44270995800	91000	91000	91000	91000	0
249	20240719	163500	44270995800	91000	91000	91000	91000	0
250	20240719	163400	44270995800	91000	91000	91000	91000	0
251	20240719	163300	44270995800	91000	91000	91000	91000	0
252	20240719	163200	44270995800	91000	91000	91000	91000	0
253	20240719	163100	44270995800	91000	91000	91000	91000	0
254	20240719	163000	44270995800	91000	91000	91000	91000	0
255	20240719	162900	44270995800	91000	91000	91000	91000	0
256	20240719	162800	44270995800	91000	91000	91000	91000	0
257	20240719	162700	44270995800	91000	91000	91000	91000	0
258	20240719	162600	44270995800	91000	91000	91000	91000	0
259	20240719	162500	44270995800	91000	91000	91000	91000	0
260	20240719	162400	44270995800	91000	91000	91000	91000	0
261	20240719	162300	44270995800	91000	91000	91000	91000	0
262	20240719	162200	44270995800	91000	91000	91000	91000	0
263	20240719	162100	44270995800	91000	91000	91000	91000	0
264	20240719	162000	44270995800	91000	91000	91000	91000	0
265	20240719	161900	44270995800	91000	91000	91000	91000	0
266	20240719	161800	44270995800	91000	91000	91000	91000	0
267	20240719	161700	44270995800	91000	91000	91000	91000	0
268	20240719	161600	44270995800	91000	91000	91000	91000	0
269	20240719	161500	44270995800	91000	91000	91000	91000	0
270	20240719	161400	44270995800	91000	91000	91000	91000	0
271	20240719	161300	44270995800	91000	91000	91000	91000	0
272	20240719	161200	44270995800	91000	91000	91000	91000	6166
273	20240719	161100	44270995800	91000	91000	91000	91000	0
274	20240719	161000	44270995800	91000	91000	91000	91000	0
275	20240719	160900	44270995800	91000	91000	91000	91000	0
276	20240719	160800	44270995800	91000	91000	91000	91000	0
277	20240719	160700	44270995800	91000	91000	91000	91000	0
278	20240719	160600	44270995800	91000	91000	91000	91000	0
279	20240719	160500	44270995800	91000	91000	91000	91000	0
280	20240719	160400	44270995800	91000	91000	91000	91000	0
281	20240719	160300	44270995800	91000	91000	91000	91000	0
282	20240719	160200	44270995800	91000	91000	91000	91000	0
283	20240719	160100	44270995800	91000	91000	91000	91000	0
284	20240719	160000	44270995800	91000	91000	91000	91000	0
285	20240719	155900	44270995800	91000	91000	91000	91000	0
286	20240719	155800	44270995800	91000	91000	91000	91000	0
287	20240719	155700	44270995800	91000	91000	91000	91000	0
288	20240719	155600	44270995800	91000	91000	91000	91000	0
289	20240719	155500	44270995800	91000	91000	91000	91000	0
290	20240719	155400	44270995800	91000	91000	91000	91000	0
291	20240719	155300	44270995800	91000	91000	91000	91000	0
292	20240719	155200	44270995800	91000	91000	91000	91000	0
293	20240719	155100	44270995800	91000	91000	91000	91000	0
294	20240719	155000	44270995800	91000	91000	91000	91000	0
295	20240719	154900	44270995800	91000	91000	91000	91000	0
296	20240719	154800	44270995800	91000	91000	91000	91000	0
297	20240719	154700	44270995800	91000	91000	91000	91000	0
298	20240719	154600	44270995800	91000	91000	91000	91000	0
299	20240719	154500	44270995800	91000	91000	91000	91000	0
300	20240719	154400	44270995800	91000	91000	91000	91000	0
301	20240719	154300	44270995800	91000	91000	91000	91000	0
302	20240719	154200	44270995800	91000	91000	91000	91000	6166
303	20240719	154100	44270995800	91000	91000	91000	91000	0
304	20240719	154000	44270995800	91000	91000	91000	91000	0
305	20240719	153900	44270995800	91000	91000	91000	91000	0
306	20240719	153800	44270995800	91000	91000	91000	91000	0
307	20240719	153700	44270995800	91000	91000	91000	91000	0
308	20240719	153600	44270995800	91000	91000	91000	91000	0
309	20240719	153500	44270995800	91000	91000	91000	91000	0
310	20240719	153400	44270995800	91000	91000	91000	91000	0
311	20240719	153300	44270995800	91000	91000	91000	91000	0
312	20240719	153200	44270995800	91000	91000	91000	91000	0
313	20240719	153100	44270995800	91000	91000	91000	91000	0
314	20240719	153000	44270995800	91000	91000	91000	91000	6166
315	20240719	152900	43709889800	91000	91000	91000	91000	0
316	20240719	152800	43709889800	91000	91000	91000	91000	0
317	20240719	152700	43709889800	91000	91000	91000	91000	0
318	20240719	152600	43709889800	91000	91000	91000	91000	0
319	20240719	152500	43709889800	91000	91000	91000	91000	0
320	20240719	152400	43709889800	91000	91000	91000	91000	0
321	20240719	152300	43709889800	91000	91000	91000	91000	0
322	20240719	152200	43709889800	91000	91000	91000	91000	0
323	20240719	152100	43709889800	91000	91000	91000	91000	0
324	20240719	152000	43709889800	91000	91000	91000	91000	0
325	20240719	151900	43709889800	91000	91000	91100	90800	1374
326	20240719	151800	43584892500	91000	91100	91100	91000	357
327	20240719	151700	43552392800	91000	91000	91200	90900	797
328	20240719	151600	43479878500	91000	91000	91100	90900	604
329	20240719	151500	43424923800	91100	91100	91100	90900	582
330	20240719	151400	43372011900	91000	91200	91200	90900	1871
331	20240719	151300	43201704500	91200	91300	91500	91200	2505
332	20240719	151200	42972970200	91400	91400	91500	91300	353
333	20240719	151100	42940726200	91400	91300	91500	91300	257
334	20240719	151000	42917236300	91300	91200	91400	91200	200
335	20240719	150900	42898966700	91200	91200	91300	91200	248
336	20240719	150800	42876346000	91200	91300	91400	91200	360
337	20240719	150700	42843474700	91400	91500	91500	91400	685
338	20240719	150600	42780848700	91400	91300	91500	91300	920
339	20240719	150500	42696781300	91300	91300	91300	91200	1012
340	20240719	150400	42604400100	91300	91400	91500	91300	854
341	20240719	150300	42526345000	91400	91500	91500	91300	1098
342	20240719	150200	42425969000	91500	91600	91700	91500	1176
343	20240719	150100	42318268700	91600	91400	91600	91400	970
344	20240719	150000	42229481100	91400	91200	91400	91200	943
345	20240719	145900	42143339500	91200	91300	91300	91200	1746
346	20240719	145800	41984023900	91200	91100	91300	91100	266
347	20240719	145700	41959756300	91200	91000	91200	91000	638
348	20240719	145600	41901602200	91000	91100	91300	91000	645
349	20240719	145500	41842817600	91200	91100	91300	91000	1226
350	20240719	145400	41731060800	91200	90900	91200	90800	1631
351	20240719	145300	41582596100	90900	91000	91100	90900	2107
352	20240719	145200	41390942900	90900	90700	90900	90600	1412
353	20240719	145100	41262785900	90700	90400	90700	90400	2385
354	20240719	145000	41046818900	90500	90700	90900	90400	4382
355	20240719	144900	40650037700	90700	90800	90900	90700	3982
356	20240719	144800	40288624400	90800	91100	91100	90800	5019
357	20240719	144700	39832125200	91100	91200	91200	91000	3663
358	20240719	144600	39498631500	91200	91200	91200	91100	2299
359	20240719	144500	39289161000	91200	91300	91300	91100	669
360	20240719	144400	39228141100	91200	91100	91200	91100	1438
361	20240719	144300	39097075200	91200	91200	91300	91100	2841
362	20240719	144200	38838026700	91200	91300	91300	91100	5213
363	20240719	144100	38362570100	91400	91500	91500	91300	1461
364	20240719	144000	38229051600	91500	91500	91500	91300	412
365	20240719	143900	38191391700	91400	91300	91500	91300	1173
366	20240719	143800	38084189100	91300	91400	91500	91300	664
367	20240719	143700	38023538500	91400	91700	91700	91400	2226
368	20240719	143600	37819834300	91600	91600	91800	91500	263
369	20240719	143500	37795748700	91700	91500	91700	91500	754
370	20240719	143400	37726708600	91600	91600	91700	91500	712
371	20240719	143300	37661509800	91600	91600	91600	91500	229
372	20240719	143200	37640546300	91600	91600	91700	91500	550
373	20240719	143100	37590173300	91600	91600	91700	91500	940
374	20240719	143000	37504069200	91600	91700	91700	91600	201
375	20240719	142900	37485648600	91700	91600	91700	91500	1216
376	20240719	142800	37374289700	91700	91600	91700	91600	279
377	20240719	142700	37348721300	91600	91400	91700	91400	313
378	20240719	142600	37320066100	91400	91500	91500	91300	295
379	20240719	142500	37293105800	91500	91300	91600	91200	752
380	20240719	142400	37224466300	91200	91300	91300	91200	555
381	20240719	142300	37173839100	91300	91400	91400	91100	2430
382	20240719	142200	36952197200	91400	91300	91500	91300	646
383	20240719	142100	36893183700	91400	91400	91400	91300	1120
384	20240719	142000	36790861700	91400	91400	91500	91400	933
385	20240719	141900	36705513000	91500	91400	91500	91400	871
386	20240719	141800	36625880000	91400	91600	91600	91200	900
387	20240719	141700	36543728400	91300	91200	91300	91100	2309
388	20240719	141600	36333188000	91200	91600	91700	91200	3926
389	20240719	141500	35974227100	91500	91500	91700	91500	688
390	20240719	141400	35911229600	91600	91700	91700	91500	962
391	20240719	141300	35823138400	91700	91700	91700	91600	370
392	20240719	141200	35789210900	91600	91600	91800	91600	478
393	20240719	141100	35745388500	91700	91500	92000	91400	779
394	20240719	141000	35673923000	91500	91300	91600	91100	869
395	20240719	140900	35594652500	91200	91600	91900	91100	3256
396	20240719	140800	35297313700	91600	92000	92100	91500	5330
397	20240719	140700	34808275700	92000	92200	92200	91900	1791
398	20240719	140600	34643517500	92200	92300	92400	92200	587
399	20240719	140500	34589335600	92300	92300	92500	92300	329
400	20240719	140400	34558956400	92400	92300	92400	92200	261
401	20240719	140300	34534854400	92300	92100	92300	92000	450
402	20240719	140200	34493394200	92000	91900	92000	91800	570
403	20240719	140100	34440990400	91900	92000	92000	91800	1581
404	20240719	140000	34295699000	92000	92000	92200	91800	1830
405	20240719	135900	34127301800	92100	92000	92100	92000	896
406	20240719	135800	34044866500	92000	92100	92100	92000	716
407	20240719	135700	33978993800	92000	92200	92200	92000	3701
408	20240719	135600	33638409300	92200	92300	92500	92100	4173
409	20240719	135500	33253697700	92400	92500	92500	92300	1145
410	20240719	135400	33147949700	92500	92400	92500	92400	427
411	20240719	135300	33108492200	92400	92500	92500	92300	1340
412	20240719	135200	32984694200	92500	92600	92600	92400	1100
413	20240719	135100	32882997200	92500	93000	93000	92400	5727
414	20240719	135000	32352071300	92900	93000	93000	92900	165
415	20240719	134900	32336727900	93000	92900	93000	92900	334
416	20240719	134800	32305688200	92900	93000	93200	92900	244
417	20240719	134700	32282995000	93000	93100	93200	93000	761
418	20240719	134600	32212173400	93000	93000	93100	92900	898
419	20240719	134500	32128645200	92900	92900	93000	92900	152
420	20240719	134400	32114523700	93000	93000	93000	92900	270
421	20240719	134300	32089425900	93000	92900	93000	92900	212
422	20240719	134200	32069714400	93000	93000	93000	92900	275
423	20240719	134100	32044153600	92900	93100	93100	92900	1218
424	20240719	134000	31930883000	93100	93200	93300	93100	475
425	20240719	133900	31886592800	93300	93300	93300	93300	228
426	20240719	133800	31865320400	93300	93200	93400	93200	182
427	20240719	133700	31848338900	93300	93200	93300	93200	37
428	20240719	133600	31844887200	93200	93000	93300	93000	109
429	20240719	133500	31834728800	93000	93000	93300	92900	509
430	20240719	133400	31787385000	93000	92900	93000	92800	114
431	20240719	133300	31776803000	92800	92900	92900	92800	104
432	20240719	133200	31767146000	92900	92700	92900	92600	313
433	20240719	133100	31738129500	92700	92800	92900	92700	865
434	20240719	133000	31657880700	92900	92700	92900	92600	216
435	20240719	132900	31637842000	92700	92900	92900	92500	4205
436	20240719	132800	31248149000	93000	93000	93100	92900	514
437	20240719	132700	31200347300	92900	93000	93000	92900	659
438	20240719	132600	31139083200	92900	93100	93400	92900	1537
439	20240719	132500	30996133200	93400	93100	93400	93000	171
440	20240719	132400	30980175500	93100	93300	93400	92900	117
441	20240719	132300	30969287600	93000	93000	93000	92900	129
442	20240719	132200	30957298400	93000	92800	93000	92700	2017
443	20240719	132100	30770185200	92900	93500	93500	92900	6932
444	20240719	132000	30125204500	93300	93200	93500	93200	36
445	20240719	131900	30121847200	93300	93300	93300	93200	215
446	20240719	131800	30101794800	93400	93400	93500	93300	130
447	20240719	131700	30089660600	93400	93200	93400	93200	249
448	20240719	131600	30066449600	93200	93100	93200	93100	218
449	20240719	131500	30046138100	93200	93200	93200	93100	165
450	20240719	131400	30030767700	93100	93300	93300	93100	684
451	20240719	131300	29967036400	93200	93400	93400	93100	828
452	20240719	131200	29889875800	93200	93700	93700	93200	1775
453	20240719	131100	29724202500	93700	93600	93700	93600	128
454	20240719	131000	29712221200	93800	93800	93800	93600	43
455	20240719	130900	29708191700	93800	93800	93900	93700	123
456	20240719	130800	29696656100	93800	93700	93800	93700	28
457	20240719	130700	29694030700	93700	93600	93700	93600	42
458	20240719	130600	29690098600	93600	93500	93600	93500	169
459	20240719	130500	29674296400	93600	93600	93600	93500	32
460	20240719	130400	29671303100	93500	93600	93600	93500	215
461	20240719	130300	29651179700	93600	93700	93800	93600	168
462	20240719	130200	29635432700	93800	93300	93800	93300	133
463	20240719	130100	29622985500	93400	93500	93500	93300	172
464	20240719	130000	29606937100	93400	93400	93400	93400	33
465	20240719	125900	29603854900	93300	93300	93600	93300	36
466	20240719	125800	29600491500	93300	93300	93300	93200	280
467	20240719	125700	29574369600	93300	93400	93400	93300	768
468	20240719	125600	29502713300	93300	93400	93400	93300	173
469	20240719	125500	29486567600	93400	93500	93500	93300	505
470	20240719	125400	29439423100	93500	93500	93800	93400	102
471	20240719	125300	29429890000	93600	93800	93800	93500	168
472	20240719	125200	29414149600	93800	93900	93900	93400	907
473	20240719	125100	29329334600	93900	93800	93900	93600	34
474	20240719	125000	29326146400	94000	93800	94000	93600	804
475	20240719	124900	29250836800	93800	93700	93800	93700	458
476	20240719	124800	29207892400	93700	93600	93800	93600	436
477	20240719	124700	29167004700	93500	93700	93800	93500	1459
478	20240719	124600	29030521000	93700	93700	93800	93700	165
479	20240719	124500	29015060200	93700	93700	93700	93600	236
480	20240719	124400	28992955600	93600	93700	93700	93600	683
481	20240719	124300	28928992600	93700	93600	93700	93600	291
482	20240719	124200	28901730900	93600	93800	93800	93600	683
483	20240719	124100	28837737700	93800	93800	93800	93700	121
484	20240719	124000	28826388700	93800	93800	93800	93700	228
485	20240719	123900	28805023100	93700	93600	93800	93600	466
486	20240719	123800	28761362000	93700	93900	93900	93600	441
487	20240719	123700	28720017800	93800	93700	93900	93700	165
488	20240719	123600	28704550100	93700	93800	93800	93700	325
489	20240719	123500	28674089600	93900	93900	93900	93700	659
490	20240719	123400	28612283800	93800	93700	93900	93700	1051
491	20240719	123300	28513726500	93700	93700	93800	93700	269
492	20240719	123200	28488501800	93700	93900	93900	93700	336
493	20240719	123100	28456994300	93900	93700	93900	93700	617
494	20240719	123000	28399116600	93500	94100	94100	93500	3748
495	20240719	122900	28047863800	94100	94000	94200	94000	546
496	20240719	122800	27996479200	94000	94100	94100	94000	803
497	20240719	122700	27920988600	94100	94100	94200	94000	1854
498	20240719	122600	27746695400	94000	94300	94300	94000	1364
499	20240719	122500	27618394600	94200	94400	94400	94100	4187
500	20240719	122400	27223937500	94300	94900	94900	94200	2716
501	20240719	122300	26967334100	94900	95200	95200	94900	534
502	20240719	122200	26916606900	95200	95200	95200	95100	227
503	20240719	122100	26895000000	95200	95300	95300	95200	363
504	20240719	122000	26860426500	95300	95200	95300	95200	158
505	20240719	121900	26845376400	95200	95000	95300	95000	434
506	20240719	121800	26804081100	95000	95100	95200	95000	224
507	20240719	121700	26782780500	95000	95200	95200	94900	1651
508	20240719	121600	26625928100	95200	95300	95500	95200	508
509	20240719	121500	26577546800	95300	95600	95600	95300	90
510	20240719	121400	26568966100	95600	95200	95600	95200	361
511	20240719	121300	26534578800	95300	95300	95500	95200	725
512	20240719	121200	26465482600	95400	95600	95700	95400	527
513	20240719	121100	26415153300	95600	95600	95800	95600	63
514	20240719	121000	26409129900	95600	95500	95700	95500	367
515	20240719	120900	26374063200	95500	95500	95800	95300	469
516	20240719	120800	26329315800	95500	96000	96000	95500	2063
517	20240719	120700	26131741800	96000	96000	96000	95900	53
518	20240719	120600	26126654800	96100	95900	96100	95800	661
519	20240719	120500	26063230500	96000	96000	96100	95900	549
520	20240719	120400	26010534900	95900	95900	96100	95900	94
521	20240719	120300	26001519500	95800	96200	96200	95800	529
522	20240719	120200	25950799100	96100	96200	96200	96000	1356
523	20240719	120100	25820588100	96200	96200	96300	96100	1084
524	20240719	120000	25716314600	96200	96100	96200	96000	797
525	20240719	115900	25639748700	96000	96100	96200	95900	1360
526	20240719	115800	25509113300	96200	96000	96200	96000	319
527	20240719	115700	25478446300	96000	95900	96100	95800	361
528	20240719	115600	25443801500	95900	96100	96200	95800	1162
529	20240719	115500	25332288200	96100	96000	96300	96000	470
530	20240719	115400	25287116200	96200	96300	96300	95800	1406
531	20240719	115300	25152024800	96200	96600	96700	96000	1208
532	20240719	115200	25035757500	96700	96300	97000	96000	9128
533	20240719	115100	24154587500	96400	95200	96500	95200	2402
534	20240719	115000	23923769500	95200	95600	95700	95200	869
535	20240719	114900	23840871500	95700	95800	95800	95500	836
536	20240719	114800	23760872700	95700	95300	95700	95100	2143
537	20240719	114700	23556880200	95200	95400	95400	95200	1252
538	20240719	114600	23437567900	95400	95700	95700	95400	657
539	20240719	114500	23374814600	95700	95900	95900	95500	479
540	20240719	114400	23328973900	96000	95700	96000	95600	430
541	20240719	114300	23287809700	95600	95500	95700	95500	623
542	20240719	114200	23228234500	95500	95800	95900	95500	1068
543	20240719	114100	23125976300	95800	96000	96200	95800	2957
544	20240719	114000	22842015900	96100	96800	96800	95600	3901
545	20240719	113900	22466420200	96800	95500	97000	95400	9157
546	20240719	113800	21583948000	95700	95700	95900	95400	4552
547	20240719	113700	21147914600	95800	95600	95900	95400	3537
548	20240719	113600	20809343000	95400	94800	95500	94600	3830
549	20240719	113500	20445127400	94800	95500	95600	94100	7056
550	20240719	113400	19775186900	95700	95600	96000	95500	2721
551	20240719	113300	19514770200	95600	95900	96300	95400	6696
552	20240719	113200	18872437100	95900	96200	96400	95200	5292
553	20240719	113100	18365291400	96500	97400	97400	95800	9886
554	20240719	113000	17410266400	97100	98200	98900	96600	20940
555	20240719	112900	15360367600	98400	97200	98900	96300	38835
556	20240719	112800	11567412900	97200	95500	97300	93700	17854
557	20240719	112700	9858742300	95500	93300	95500	93300	3854
558	20240719	112600	9494161800	93300	93400	93400	93300	108
559	20240719	112500	9484081600	93500	93500	93500	93400	49
560	20240719	112400	9479500600	93500	93400	93500	93400	97
561	20240719	112300	9470435900	93500	93400	93500	93400	6
562	20240719	112200	9469875300	93400	93400	93500	93300	39
563	20240719	112100	9466234500	93400	93400	93400	93400	78
564	20240719	112000	9458949300	93400	93500	93500	93400	29
565	20240719	111900	9456240200	93500	93400	93500	93400	55
566	20240719	111800	9451098200	93400	93400	93500	93400	195
567	20240719	111700	9432885100	93400	93400	93400	93400	60
568	20240719	111600	9427281100	93400	93500	93500	93400	59
569	20240719	111500	9421770000	93500	93400	93500	93400	165
570	20240719	111400	9406342900	93400	93600	93600	93400	685
571	20240719	111300	9342295400	93500	93600	93600	93500	90
572	20240719	111200	9333874400	93700	93700	93700	93600	86
573	20240719	111100	9325824300	93600	93700	93700	93600	140
574	20240719	111000	9312706600	93800	93700	93800	93700	176
575	20240719	110900	9296211700	93700	93600	93700	93500	462
576	20240719	110800	9252934400	93600	93400	93600	93400	229
577	20240719	110700	9231528000	93400	93300	93400	93300	70
578	20240719	110600	9224992600	93300	93300	93400	93300	213
579	20240719	110500	9205101500	93300	93400	93400	93300	132
580	20240719	110400	9192778500	93300	93300	93400	93300	14
581	20240719	110300	9191472000	93300	93300	93400	93300	45
582	20240719	110200	9187272400	93400	93400	93400	93300	66
583	20240719	110100	9181111000	93300	93100	93400	93100	498
584	20240719	110000	9134692900	93200	93200	93400	93100	427
585	20240719	105900	9094889600	93400	93300	93400	93100	734
586	20240719	105800	9026433200	93300	93000	93400	93000	318
587	20240719	105700	8996790800	93000	93000	93000	93000	43
588	20240719	105600	8992791800	93000	93000	93000	93000	48
589	20240719	105500	8988327800	93000	93000	93000	92900	134
590	20240719	105400	8975868600	93000	92900	93000	92800	557
591	20240719	105300	8924142200	92900	92800	93100	92800	285
592	20240719	105200	8897647100	92800	92900	93000	92800	228
593	20240719	105100	8876472800	92800	92800	93000	92800	106
594	20240719	105000	8866623600	92900	92800	92900	92800	100
595	20240719	104900	8857334300	92800	92700	92900	92700	356
596	20240719	104800	8824294700	92700	92800	92900	92700	159
597	20240719	104700	8809552400	92700	92800	92800	92700	625
598	20240719	104600	8751607400	92700	92700	92800	92700	467
599	20240719	104500	8708306400	92700	92900	92900	92700	420
600	20240719	104400	8669330400	92800	92800	92800	92700	269
601	20240719	104300	8644371100	92800	92900	92900	92700	456
602	20240719	104200	8602067900	92800	92700	92800	92700	633
603	20240719	104100	8543380600	92800	92700	92800	92700	231
604	20240719	104000	8521957700	92700	92800	92900	92700	1578
605	20240719	103900	8375542000	92900	92900	93000	92800	574
606	20240719	103800	8322217600	92900	92800	93000	92800	464
607	20240719	103700	8279111800	92900	92900	92900	92800	156
608	20240719	103600	8264630500	92900	92900	93000	92800	268
609	20240719	103500	8239733500	93000	93100	93100	92800	1669
610	20240719	103400	8084462500	93100	93200	93300	93100	1044
611	20240719	103300	7987163400	93300	93300	93300	93300	111
612	20240719	103200	7976807100	93300	93300	93300	93200	127
613	20240719	103100	7964958300	93300	93200	93300	93100	178
614	20240719	103000	7948362000	93100	93100	93100	93100	55
615	20240719	102900	7943241500	93100	93300	93300	93100	208
616	20240719	102800	7923858200	93200	93200	93200	93100	530
617	20240719	102700	7874509000	93200	93200	93200	93100	261
618	20240719	102600	7850189800	93100	93100	93200	93100	424
619	20240719	102500	7810715100	93100	92900	93100	92900	339
620	20240719	102400	7779176000	93000	92800	93000	92800	329
621	20240719	102300	7748606500	92900	93000	93100	92900	1865
622	20240719	102200	7575195700	93000	93300	93300	93000	4181
623	20240719	102100	7185705400	93300	93300	93400	93300	597
624	20240719	102000	7130003300	93300	93400	93500	93300	67
625	20240719	101900	7123749600	93400	93500	93500	93300	338
626	20240719	101800	7092180100	93400	93500	93500	93400	195
627	20240719	101700	7073961900	93500	93400	93500	93300	205
628	20240719	101600	7054815300	93300	93400	93400	93300	193
629	20240719	101500	7036801400	93400	93400	93500	93400	1192
630	20240719	101400	6925467900	93500	93400	93500	93400	464
631	20240719	101300	6882123200	93400	93600	93700	93400	1700
632	20240719	101200	6723052700	93600	93700	93700	93600	674
633	20240719	101100	6659912700	93700	94000	94000	93700	508
634	20240719	101000	6612239900	93900	93900	94000	93900	122
635	20240719	100900	6600783900	93900	93800	93900	93800	148
636	20240719	100800	6586887600	93800	93800	93900	93800	153
637	20240719	100700	6572531400	93800	93900	93900	93800	88
638	20240719	100600	6564276500	93800	93700	93800	93700	77
639	20240719	100500	6557054700	93700	93600	93900	93600	311
640	20240719	100400	6527907500	93600	93700	93700	93600	256
641	20240719	100300	6503938800	93700	93700	93800	93500	169
642	20240719	100200	6488102900	93700	93600	93700	93500	181
643	20240719	100100	6471177200	93500	93600	93700	93500	793
644	20240719	100000	6396979800	93600	93500	93600	93500	84
645	20240719	095900	6389120200	93500	93700	93700	93500	256
646	20240719	095800	6365167400	93700	93700	93700	93600	139
647	20240719	095700	6352154900	93600	93700	93700	93600	664
648	20240719	095600	6290002000	93700	93800	93800	93700	399
649	20240719	095500	6252612700	93800	93800	93800	93800	180
650	20240719	095400	6235728700	93800	93700	93800	93600	671
651	20240719	095300	6172845500	93700	93900	93900	93700	778
652	20240719	095200	6099933000	93900	93700	93900	93700	254
653	20240719	095100	6076128000	93700	93900	93900	93600	3250
654	20240719	095000	5771504500	93900	93900	93900	93900	140
655	20240719	094900	5758358500	93900	93900	94000	93900	103
656	20240719	094800	5748682800	94000	93900	94100	93800	949
657	20240719	094700	5659569500	93900	94100	94100	93900	1975
658	20240719	094600	5473804700	94200	94100	94200	94100	80
659	20240719	094500	5466274700	94100	94300	94300	94100	588
660	20240719	094400	5410888500	94400	94200	94400	94200	172
661	20240719	094300	5394673200	94200	94200	94400	94200	438
662	20240719	094200	5353386300	94300	94200	94300	94200	163
663	20240719	094100	5338018100	94300	94500	94500	94200	623
664	20240719	094000	5279249800	94300	94500	94600	94200	1107
665	20240719	093900	5174909500	94500	94300	94600	94300	104
666	20240719	093800	5165094500	94300	94300	94500	94200	930
667	20240719	093700	5077359600	94300	94200	94400	94200	1021
668	20240719	093600	4981112400	94200	94300	94300	94200	98
669	20240719	093500	4971876600	94200	94300	94400	94200	326
670	20240719	093400	4941131300	94300	94100	94300	94100	329
671	20240719	093300	4910121100	94100	94100	94300	94000	312
672	20240719	093200	4880767600	94100	94200	94300	94000	471
673	20240719	093100	4836406500	94200	94000	94200	94000	321
674	20240719	093000	4806193000	94000	94000	94000	93900	212
675	20240719	092900	4786265300	94000	94000	94000	93900	271
676	20240719	092800	4760801500	93900	93900	94000	93900	490
677	20240719	092700	4714770200	93900	93800	94000	93800	410
678	20240719	092600	4676261900	93800	93600	93800	93600	258
679	20240719	092500	4652100400	93500	94000	94000	93500	1777
680	20240719	092400	4485585900	93900	94200	94300	93900	837
681	20240719	092300	4406916200	94200	94000	94300	93900	120
682	20240719	092200	4395620100	94000	93900	94100	93800	1020
683	20240719	092100	4299841800	93900	93900	94100	93800	358
684	20240719	092000	4266226800	93800	93900	93900	93800	239
685	20240719	091900	4243796400	93900	93600	94100	93600	1048
686	20240719	091800	4145417900	93600	93800	93800	93500	1800
687	20240719	091700	3976990800	93700	93800	93900	93700	378
688	20240719	091600	3941562500	93800	94100	94100	93600	493
689	20240719	091500	3895303400	94200	93700	94200	93600	576
690	20240719	091400	3841267600	93600	93600	93900	93400	942
691	20240719	091300	3753111400	93600	93500	93700	93400	265
692	20240719	091200	3728335100	93700	93100	93700	93000	4025
693	20240719	091100	3353552900	93100	93500	93800	93000	5914
694	20240719	091000	2801979600	93600	94000	94000	93500	4241
695	20240719	090900	2404346400	93900	93600	94100	93600	516
696	20240719	090800	2355933700	93600	94300	94300	93500	4427
697	20240719	090700	1940224200	94300	94100	94300	94100	378
698	20240719	090600	1904628800	94100	94300	94400	93800	4132
699	20240719	090500	1515871900	94300	95100	95100	94300	3134
700	20240719	090400	1219109400	95000	95300	95400	94900	724
701	20240719	090300	1150295000	95100	95200	95300	94900	2128
702	20240719	090200	948009400	95100	95100	95200	95000	1348
703	20240719	090100	819828900	95100	95000	95200	94900	1867
704	20240719	090000	642441600	94900	95200	95800	94700	6693