KissMeData/298380/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205800	19051401550	28200	28200	28200	28200	18745
3	20240719	205700	19051401550	28200	28200	28200	28200	0
4	20240719	205600	19051401550	28200	28200	28200	28200	0
5	20240719	205500	19051401550	28200	28200	28200	28200	0
6	20240719	205400	19051401550	28200	28200	28200	28200	0
7	20240719	205300	19051401550	28200	28200	28200	28200	0
8	20240719	205200	19051401550	28200	28200	28200	28200	0
9	20240719	205100	19051401550	28200	28200	28200	28200	0
10	20240719	205000	19051401550	28200	28200	28200	28200	0
11	20240719	204900	19051401550	28200	28200	28200	28200	0
12	20240719	204800	19051401550	28200	28200	28200	28200	0
13	20240719	204700	19051401550	28200	28200	28200	28200	0
14	20240719	204600	19051401550	28200	28200	28200	28200	0
15	20240719	204500	19051401550	28200	28200	28200	28200	0
16	20240719	204400	19051401550	28200	28200	28200	28200	0
17	20240719	204300	19051401550	28200	28200	28200	28200	0
18	20240719	204200	19051401550	28200	28200	28200	28200	0
19	20240719	204100	19051401550	28200	28200	28200	28200	0
20	20240719	204000	19051401550	28200	28200	28200	28200	0
21	20240719	203900	19051401550	28200	28200	28200	28200	0
22	20240719	203800	19051401550	28200	28200	28200	28200	0
23	20240719	203700	19051401550	28200	28200	28200	28200	0
24	20240719	203600	19051401550	28200	28200	28200	28200	0
25	20240719	203500	19051401550	28200	28200	28200	28200	0
26	20240719	203400	19051401550	28200	28200	28200	28200	0
27	20240719	203300	19051401550	28200	28200	28200	28200	0
28	20240719	203200	19051401550	28200	28200	28200	28200	0
29	20240719	203100	19051401550	28200	28200	28200	28200	0
30	20240719	203000	19051401550	28200	28200	28200	28200	0
31	20240719	202900	19051401550	28200	28200	28200	28200	0
32	20240719	202800	19051401550	28200	28200	28200	28200	18745
33	20240719	202700	19051401550	28200	28200	28200	28200	0
34	20240719	202600	19051401550	28200	28200	28200	28200	0
35	20240719	202500	19051401550	28200	28200	28200	28200	0
36	20240719	202400	19051401550	28200	28200	28200	28200	0
37	20240719	202300	19051401550	28200	28200	28200	28200	0
38	20240719	202200	19051401550	28200	28200	28200	28200	0
39	20240719	202100	19051401550	28200	28200	28200	28200	0
40	20240719	202000	19051401550	28200	28200	28200	28200	0
41	20240719	201900	19051401550	28200	28200	28200	28200	0
42	20240719	201800	19051401550	28200	28200	28200	28200	0
43	20240719	201700	19051401550	28200	28200	28200	28200	0
44	20240719	201600	19051401550	28200	28200	28200	28200	0
45	20240719	201500	19051401550	28200	28200	28200	28200	0
46	20240719	201400	19051401550	28200	28200	28200	28200	0
47	20240719	201300	19051401550	28200	28200	28200	28200	0
48	20240719	201200	19051401550	28200	28200	28200	28200	0
49	20240719	201100	19051401550	28200	28200	28200	28200	0
50	20240719	201000	19051401550	28200	28200	28200	28200	0
51	20240719	200900	19051401550	28200	28200	28200	28200	0
52	20240719	200800	19051401550	28200	28200	28200	28200	0
53	20240719	200700	19051401550	28200	28200	28200	28200	0
54	20240719	200600	19051401550	28200	28200	28200	28200	0
55	20240719	200500	19051401550	28200	28200	28200	28200	0
56	20240719	200400	19051401550	28200	28200	28200	28200	0
57	20240719	200300	19051401550	28200	28200	28200	28200	0
58	20240719	200200	19051401550	28200	28200	28200	28200	0
59	20240719	200100	19051401550	28200	28200	28200	28200	0
60	20240719	200000	19051401550	28200	28200	28200	28200	0
61	20240719	195900	19051401550	28200	28200	28200	28200	0
62	20240719	195800	19051401550	28200	28200	28200	28200	18745
63	20240719	195700	19051401550	28200	28200	28200	28200	0
64	20240719	195600	19051401550	28200	28200	28200	28200	0
65	20240719	195500	19051401550	28200	28200	28200	28200	0
66	20240719	195400	19051401550	28200	28200	28200	28200	0
67	20240719	195300	19051401550	28200	28200	28200	28200	0
68	20240719	195200	19051401550	28200	28200	28200	28200	0
69	20240719	195100	19051401550	28200	28200	28200	28200	0
70	20240719	195000	19051401550	28200	28200	28200	28200	0
71	20240719	194900	19051401550	28200	28200	28200	28200	0
72	20240719	194800	19051401550	28200	28200	28200	28200	0
73	20240719	194700	19051401550	28200	28200	28200	28200	0
74	20240719	194600	19051401550	28200	28200	28200	28200	0
75	20240719	194500	19051401550	28200	28200	28200	28200	0
76	20240719	194400	19051401550	28200	28200	28200	28200	0
77	20240719	194300	19051401550	28200	28200	28200	28200	0
78	20240719	194200	19051401550	28200	28200	28200	28200	0
79	20240719	194100	19051401550	28200	28200	28200	28200	0
80	20240719	194000	19051401550	28200	28200	28200	28200	0
81	20240719	193900	19051401550	28200	28200	28200	28200	0
82	20240719	193800	19051401550	28200	28200	28200	28200	0
83	20240719	193700	19051401550	28200	28200	28200	28200	0
84	20240719	193600	19051401550	28200	28200	28200	28200	0
85	20240719	193500	19051401550	28200	28200	28200	28200	0
86	20240719	193400	19051401550	28200	28200	28200	28200	0
87	20240719	193300	19051401550	28200	28200	28200	28200	0
88	20240719	193200	19051401550	28200	28200	28200	28200	0
89	20240719	193100	19051401550	28200	28200	28200	28200	0
90	20240719	193000	19051401550	28200	28200	28200	28200	0
91	20240719	192900	19051401550	28200	28200	28200	28200	0
92	20240719	192800	19051401550	28200	28200	28200	28200	18745
93	20240719	192700	19051401550	28200	28200	28200	28200	0
94	20240719	192600	19051401550	28200	28200	28200	28200	0
95	20240719	192500	19051401550	28200	28200	28200	28200	0
96	20240719	192400	19051401550	28200	28200	28200	28200	0
97	20240719	192300	19051401550	28200	28200	28200	28200	0
98	20240719	192200	19051401550	28200	28200	28200	28200	0
99	20240719	192100	19051401550	28200	28200	28200	28200	0
100	20240719	192000	19051401550	28200	28200	28200	28200	0
101	20240719	191900	19051401550	28200	28200	28200	28200	0
102	20240719	191800	19051401550	28200	28200	28200	28200	0
103	20240719	191700	19051401550	28200	28200	28200	28200	0
104	20240719	191600	19051401550	28200	28200	28200	28200	0
105	20240719	191500	19051401550	28200	28200	28200	28200	0
106	20240719	191400	19051401550	28200	28200	28200	28200	0
107	20240719	191300	19051401550	28200	28200	28200	28200	0
108	20240719	191200	19051401550	28200	28200	28200	28200	0
109	20240719	191100	19051401550	28200	28200	28200	28200	0
110	20240719	191000	19051401550	28200	28200	28200	28200	0
111	20240719	190900	19051401550	28200	28200	28200	28200	0
112	20240719	190800	19051401550	28200	28200	28200	28200	0
113	20240719	190700	19051401550	28200	28200	28200	28200	0
114	20240719	190600	19051401550	28200	28200	28200	28200	0
115	20240719	190500	19051401550	28200	28200	28200	28200	0
116	20240719	190400	19051401550	28200	28200	28200	28200	0
117	20240719	190300	19051401550	28200	28200	28200	28200	0
118	20240719	190200	19051401550	28200	28200	28200	28200	0
119	20240719	190100	19051401550	28200	28200	28200	28200	0
120	20240719	190000	19051401550	28200	28200	28200	28200	0
121	20240719	185900	19051401550	28200	28200	28200	28200	0
122	20240719	185800	19051401550	28200	28200	28200	28200	18745
123	20240719	185700	19051401550	28200	28200	28200	28200	0
124	20240719	185600	19051401550	28200	28200	28200	28200	0
125	20240719	185500	19051401550	28200	28200	28200	28200	0
126	20240719	185400	19051401550	28200	28200	28200	28200	0
127	20240719	185300	19051401550	28200	28200	28200	28200	0
128	20240719	185200	19051401550	28200	28200	28200	28200	0
129	20240719	185100	19051401550	28200	28200	28200	28200	0
130	20240719	185000	19051401550	28200	28200	28200	28200	0
131	20240719	184900	19051401550	28200	28200	28200	28200	0
132	20240719	184800	19051401550	28200	28200	28200	28200	0
133	20240719	184700	19051401550	28200	28200	28200	28200	0
134	20240719	184600	19051401550	28200	28200	28200	28200	0
135	20240719	184500	19051401550	28200	28200	28200	28200	0
136	20240719	184400	19051401550	28200	28200	28200	28200	0
137	20240719	184300	19051401550	28200	28200	28200	28200	0
138	20240719	184200	19051401550	28200	28200	28200	28200	0
139	20240719	184100	19051401550	28200	28200	28200	28200	0
140	20240719	184000	19051401550	28200	28200	28200	28200	0
141	20240719	183900	19051401550	28200	28200	28200	28200	0
142	20240719	183800	19051401550	28200	28200	28200	28200	0
143	20240719	183700	19051401550	28200	28200	28200	28200	0
144	20240719	183600	19051401550	28200	28200	28200	28200	0
145	20240719	183500	19051401550	28200	28200	28200	28200	0
146	20240719	183400	19051401550	28200	28200	28200	28200	0
147	20240719	183300	19051401550	28200	28200	28200	28200	0
148	20240719	183200	19051401550	28200	28200	28200	28200	0
149	20240719	183100	19051401550	28200	28200	28200	28200	0
150	20240719	183000	19051401550	28200	28200	28200	28200	0
151	20240719	182900	19051401550	28200	28200	28200	28200	0
152	20240719	182800	19051401550	28200	28200	28200	28200	18745
153	20240719	182700	19051401550	28200	28200	28200	28200	0
154	20240719	182600	19051401550	28200	28200	28200	28200	0
155	20240719	182500	19051401550	28200	28200	28200	28200	0
156	20240719	182400	19051401550	28200	28200	28200	28200	0
157	20240719	182300	19051401550	28200	28200	28200	28200	0
158	20240719	182200	19051401550	28200	28200	28200	28200	0
159	20240719	182100	19051401550	28200	28200	28200	28200	0
160	20240719	182000	19051401550	28200	28200	28200	28200	0
161	20240719	181900	19051401550	28200	28200	28200	28200	0
162	20240719	181800	19051401550	28200	28200	28200	28200	0
163	20240719	181700	19051401550	28200	28200	28200	28200	0
164	20240719	181600	19051401550	28200	28200	28200	28200	0
165	20240719	181500	19051401550	28200	28200	28200	28200	0
166	20240719	181400	19051401550	28200	28200	28200	28200	0
167	20240719	181300	19051401550	28200	28200	28200	28200	0
168	20240719	181200	19051401550	28200	28200	28200	28200	0
169	20240719	181100	19051401550	28200	28200	28200	28200	0
170	20240719	181000	19051401550	28200	28200	28200	28200	0
171	20240719	180900	19051401550	28200	28200	28200	28200	0
172	20240719	180800	19051401550	28200	28200	28200	28200	0
173	20240719	180700	19051401550	28200	28200	28200	28200	0
174	20240719	180600	19051401550	28200	28200	28200	28200	0
175	20240719	180500	19051401550	28200	28200	28200	28200	0
176	20240719	180400	19051401550	28200	28200	28200	28200	0
177	20240719	180300	19051401550	28200	28200	28200	28200	0
178	20240719	180200	19051401550	28200	28200	28200	28200	0
179	20240719	180100	19051401550	28200	28200	28200	28200	0
180	20240719	180000	19051401550	28200	28200	28200	28200	0
181	20240719	175900	19051401550	28200	28200	28200	28200	0
182	20240719	175800	19051401550	28200	28200	28200	28200	18745
183	20240719	175700	19051401550	28200	28200	28200	28200	0
184	20240719	175600	19051401550	28200	28200	28200	28200	0
185	20240719	175500	19051401550	28200	28200	28200	28200	0
186	20240719	175400	19051401550	28200	28200	28200	28200	0
187	20240719	175300	19051401550	28200	28200	28200	28200	0
188	20240719	175200	19051401550	28200	28200	28200	28200	0
189	20240719	175100	19051401550	28200	28200	28200	28200	0
190	20240719	175000	19051401550	28200	28200	28200	28200	0
191	20240719	174900	19051401550	28200	28200	28200	28200	0
192	20240719	174800	19051401550	28200	28200	28200	28200	0
193	20240719	174700	19051401550	28200	28200	28200	28200	0
194	20240719	174600	19051401550	28200	28200	28200	28200	0
195	20240719	174500	19051401550	28200	28200	28200	28200	0
196	20240719	174400	19051401550	28200	28200	28200	28200	0
197	20240719	174300	19051401550	28200	28200	28200	28200	0
198	20240719	174200	19051401550	28200	28200	28200	28200	0
199	20240719	174100	19051401550	28200	28200	28200	28200	0
200	20240719	174000	19051401550	28200	28200	28200	28200	0
201	20240719	173900	19051401550	28200	28200	28200	28200	0
202	20240719	173800	19051401550	28200	28200	28200	28200	0
203	20240719	173700	19051401550	28200	28200	28200	28200	0
204	20240719	173600	19051401550	28200	28200	28200	28200	0
205	20240719	173500	19051401550	28200	28200	28200	28200	0
206	20240719	173400	19051401550	28200	28200	28200	28200	0
207	20240719	173300	19051401550	28200	28200	28200	28200	0
208	20240719	173200	19051401550	28200	28200	28200	28200	0
209	20240719	173100	19051401550	28200	28200	28200	28200	0
210	20240719	173000	19051401550	28200	28200	28200	28200	0
211	20240719	172900	19051401550	28200	28200	28200	28200	0
212	20240719	172800	19051401550	28200	28200	28200	28200	18745
213	20240719	172700	19051401550	28200	28200	28200	28200	0
214	20240719	172600	19051401550	28200	28200	28200	28200	0
215	20240719	172500	19051401550	28200	28200	28200	28200	0
216	20240719	172400	19051401550	28200	28200	28200	28200	0
217	20240719	172300	19051401550	28200	28200	28200	28200	0
218	20240719	172200	19051401550	28200	28200	28200	28200	0
219	20240719	172100	19051401550	28200	28200	28200	28200	0
220	20240719	172000	19051401550	28200	28200	28200	28200	0
221	20240719	171900	19051401550	28200	28200	28200	28200	0
222	20240719	171800	19051401550	28200	28200	28200	28200	0
223	20240719	171700	19051401550	28200	28200	28200	28200	0
224	20240719	171600	19051401550	28200	28200	28200	28200	0
225	20240719	171500	19051401550	28200	28200	28200	28200	0
226	20240719	171400	19051401550	28200	28200	28200	28200	0
227	20240719	171300	19051401550	28200	28200	28200	28200	0
228	20240719	171200	19051401550	28200	28200	28200	28200	0
229	20240719	171100	19051401550	28200	28200	28200	28200	0
230	20240719	171000	19051401550	28200	28200	28200	28200	0
231	20240719	170900	19051401550	28200	28200	28200	28200	0
232	20240719	170800	19051401550	28200	28200	28200	28200	0
233	20240719	170700	19051401550	28200	28200	28200	28200	0
234	20240719	170600	19051401550	28200	28200	28200	28200	0
235	20240719	170500	19051401550	28200	28200	28200	28200	0
236	20240719	170400	19051401550	28200	28200	28200	28200	0
237	20240719	170300	19051401550	28200	28200	28200	28200	0
238	20240719	170200	19051401550	28200	28200	28200	28200	0
239	20240719	170100	19051401550	28200	28200	28200	28200	0
240	20240719	170000	19051401550	28200	28200	28200	28200	0
241	20240719	165900	19051401550	28200	28200	28200	28200	0
242	20240719	165800	19051401550	28200	28200	28200	28200	18745
243	20240719	165700	19051401550	28200	28200	28200	28200	0
244	20240719	165600	19051401550	28200	28200	28200	28200	0
245	20240719	165500	19051401550	28200	28200	28200	28200	0
246	20240719	165400	19051401550	28200	28200	28200	28200	0
247	20240719	165300	19051401550	28200	28200	28200	28200	0
248	20240719	165200	19051401550	28200	28200	28200	28200	0
249	20240719	165100	19051401550	28200	28200	28200	28200	0
250	20240719	165000	19051401550	28200	28200	28200	28200	0
251	20240719	164900	19051401550	28200	28200	28200	28200	0
252	20240719	164800	19051401550	28200	28200	28200	28200	0
253	20240719	164700	19051401550	28200	28200	28200	28200	0
254	20240719	164600	19051401550	28200	28200	28200	28200	0
255	20240719	164500	19051401550	28200	28200	28200	28200	0
256	20240719	164400	19051401550	28200	28200	28200	28200	0
257	20240719	164300	19051401550	28200	28200	28200	28200	0
258	20240719	164200	19051401550	28200	28200	28200	28200	0
259	20240719	164100	19051401550	28200	28200	28200	28200	0
260	20240719	164000	19051401550	28200	28200	28200	28200	0
261	20240719	163900	19051401550	28200	28200	28200	28200	0
262	20240719	163800	19051401550	28200	28200	28200	28200	0
263	20240719	163700	19051401550	28200	28200	28200	28200	0
264	20240719	163600	19051401550	28200	28200	28200	28200	0
265	20240719	163500	19051401550	28200	28200	28200	28200	0
266	20240719	163400	19051401550	28200	28200	28200	28200	0
267	20240719	163300	19051401550	28200	28200	28200	28200	0
268	20240719	163200	19051401550	28200	28200	28200	28200	0
269	20240719	163100	19051401550	28200	28200	28200	28200	0
270	20240719	163000	19051401550	28200	28200	28200	28200	0
271	20240719	162900	19051401550	28200	28200	28200	28200	0
272	20240719	162800	19051401550	28200	28200	28200	28200	18745
273	20240719	162700	19051401550	28200	28200	28200	28200	0
274	20240719	162600	19051401550	28200	28200	28200	28200	0
275	20240719	162500	19051401550	28200	28200	28200	28200	0
276	20240719	162400	19051401550	28200	28200	28200	28200	0
277	20240719	162300	19051401550	28200	28200	28200	28200	0
278	20240719	162200	19051401550	28200	28200	28200	28200	0
279	20240719	162100	19051401550	28200	28200	28200	28200	0
280	20240719	162000	19051401550	28200	28200	28200	28200	0
281	20240719	161900	19051401550	28200	28200	28200	28200	0
282	20240719	161800	19051401550	28200	28200	28200	28200	0
283	20240719	161700	19051401550	28200	28200	28200	28200	0
284	20240719	161600	19051401550	28200	28200	28200	28200	0
285	20240719	161500	19051401550	28200	28200	28200	28200	0
286	20240719	161400	19051401550	28200	28200	28200	28200	0
287	20240719	161300	19051401550	28200	28200	28200	28200	0
288	20240719	161200	19051401550	28200	28200	28200	28200	0
289	20240719	161100	19051401550	28200	28200	28200	28200	0
290	20240719	161000	19051401550	28200	28200	28200	28200	0
291	20240719	160900	19051401550	28200	28200	28200	28200	0
292	20240719	160800	19051401550	28200	28200	28200	28200	0
293	20240719	160700	19051401550	28200	28200	28200	28200	0
294	20240719	160600	19051401550	28200	28200	28200	28200	0
295	20240719	160500	19051401550	28200	28200	28200	28200	0
296	20240719	160400	19051401550	28200	28200	28200	28200	0
297	20240719	160300	19051401550	28200	28200	28200	28200	0
298	20240719	160200	19051401550	28200	28200	28200	28200	0
299	20240719	160100	19051401550	28200	28200	28200	28200	0
300	20240719	160000	19051401550	28200	28200	28200	28200	0
301	20240719	155900	19051401550	28200	28200	28200	28200	0
302	20240719	155800	19051401550	28200	28200	28200	28200	18745
303	20240719	155700	19051401550	28200	28200	28200	28200	0
304	20240719	155600	19051401550	28200	28200	28200	28200	0
305	20240719	155500	19051401550	28200	28200	28200	28200	0
306	20240719	155400	19051401550	28200	28200	28200	28200	0
307	20240719	155300	19051401550	28200	28200	28200	28200	0
308	20240719	155200	19051401550	28200	28200	28200	28200	0
309	20240719	155100	19051401550	28200	28200	28200	28200	0
310	20240719	155000	19051401550	28200	28200	28200	28200	0
311	20240719	154900	19051401550	28200	28200	28200	28200	0
312	20240719	154800	19051401550	28200	28200	28200	28200	0
313	20240719	154700	19051401550	28200	28200	28200	28200	0
314	20240719	154600	19051401550	28200	28200	28200	28200	0
315	20240719	154500	19051401550	28200	28200	28200	28200	0
316	20240719	154400	19051401550	28200	28200	28200	28200	0
317	20240719	154300	19051401550	28200	28200	28200	28200	0
318	20240719	154200	19051401550	28200	28200	28200	28200	0
319	20240719	154100	19051401550	28200	28200	28200	28200	0
320	20240719	154000	19051401550	28200	28200	28200	28200	0
321	20240719	153900	19051401550	28200	28200	28200	28200	0
322	20240719	153800	19051401550	28200	28200	28200	28200	0
323	20240719	153700	19051401550	28200	28200	28200	28200	0
324	20240719	153600	19051401550	28200	28200	28200	28200	0
325	20240719	153500	19051401550	28200	28200	28200	28200	0
326	20240719	153400	19051401550	28200	28200	28200	28200	0
327	20240719	153300	19051401550	28200	28200	28200	28200	0
328	20240719	153200	19051401550	28200	28200	28200	28200	0
329	20240719	153100	19051401550	28200	28200	28200	28200	0
330	20240719	153000	19051401550	28200	28200	28200	28200	18745
331	20240719	152900	18522792550	28150	28150	28150	28150	0
332	20240719	152800	18522792550	28150	28150	28150	28150	0
333	20240719	152700	18522792550	28150	28150	28150	28150	0
334	20240719	152600	18522792550	28150	28150	28150	28150	0
335	20240719	152500	18522792550	28150	28150	28150	28150	0
336	20240719	152400	18522792550	28150	28150	28150	28150	0
337	20240719	152300	18522792550	28150	28150	28150	28150	0
338	20240719	152200	18522792550	28150	28150	28150	28150	0
339	20240719	152100	18522792550	28150	28150	28150	28150	0
340	20240719	152000	18522792550	28150	28150	28150	28150	0
341	20240719	151900	18522792550	28150	28200	28250	28100	2889
342	20240719	151800	18441378950	28150	28250	28300	28050	10600
343	20240719	151700	18142913200	28250	28250	28300	28250	2849
344	20240719	151600	18062393050	28250	28300	28350	28250	5821
345	20240719	151500	17897706000	28350	28350	28350	28300	2354
346	20240719	151400	17831037000	28300	28350	28350	28300	1141
347	20240719	151300	17798726500	28300	28350	28350	28300	378
348	20240719	151200	17788026150	28300	28400	28400	28300	587
349	20240719	151100	17771392850	28400	28350	28400	28300	963
350	20240719	151000	17744084750	28350	28400	28400	28350	4480
351	20240719	150900	17616998600	28450	28450	28450	28400	516
352	20240719	150800	17602343000	28450	28400	28450	28400	346
353	20240719	150700	17592514550	28400	28350	28400	28350	1599
354	20240719	150600	17547120100	28350	28350	28450	28300	9402
355	20240719	150500	17280489200	28400	28450	28450	28400	857
356	20240719	150400	17256147500	28400	28450	28450	28400	241
357	20240719	150300	17249296800	28450	28400	28450	28350	2605
358	20240719	150200	17175275350	28450	28400	28450	28400	743
359	20240719	150100	17154171650	28450	28400	28450	28350	2286
360	20240719	150000	17089243250	28400	28400	28450	28350	1375
361	20240719	145900	17050194650	28400	28400	28400	28350	1116
362	20240719	145800	17018541700	28350	28350	28400	28350	1606
363	20240719	145700	16973009750	28400	28400	28400	28350	326
364	20240719	145600	16963755550	28350	28400	28400	28350	1077
365	20240719	145500	16933202650	28350	28400	28400	28350	868
366	20240719	145400	16908559700	28400	28400	28400	28350	858
367	20240719	145300	16884219300	28350	28400	28400	28350	1391
368	20240719	145200	16844734150	28350	28400	28450	28350	3499
369	20240719	145100	16745361600	28400	28400	28450	28400	4076
370	20240719	145000	16629597450	28400	28450	28450	28400	1130
371	20240719	144900	16597455450	28400	28450	28500	28400	504
372	20240719	144800	16583122550	28400	28500	28500	28400	4717
373	20240719	144700	16448854550	28500	28550	28600	28500	3068
374	20240719	144600	16361303550	28600	28600	28600	28500	3527
375	20240719	144500	16260558000	28600	28550	28600	28500	3857
376	20240719	144400	16150337300	28500	28500	28550	28450	2754
377	20240719	144300	16071811000	28550	28450	28550	28450	3008
378	20240719	144200	15986030950	28500	28550	28550	28450	3946
379	20240719	144100	15873630000	28550	28500	28550	28450	9889
380	20240719	144000	15591753600	28550	28550	28600	28500	3759
381	20240719	143900	15484424700	28550	28500	28600	28450	2491
382	20240719	143800	15413269100	28450	28450	28550	28450	2507
383	20240719	143700	15341786250	28450	28450	28500	28400	2413
384	20240719	143600	15273149800	28450	28600	28600	28450	4559
385	20240719	143500	15143188300	28600	28700	28750	28550	7150
386	20240719	143400	14938444750	28650	28600	28700	28550	12654
387	20240719	143300	14575937700	28600	28500	28600	28500	9797
388	20240719	143200	14296181000	28500	28500	28500	28400	3730
389	20240719	143100	14190069550	28450	28500	28500	28400	1922
390	20240719	143000	14135336700	28500	28500	28550	28450	4062
391	20240719	142900	14019562500	28500	28500	28550	28450	2685
392	20240719	142800	13943026700	28500	28450	28550	28450	2957
393	20240719	142700	13858759550	28450	28500	28550	28450	2222
394	20240719	142600	13795469650	28550	28500	28550	28450	14510
395	20240719	142500	13381759500	28450	28350	28500	28350	18270
396	20240719	142400	12862592500	28300	28300	28350	28300	750
397	20240719	142300	12841362800	28300	28300	28350	28250	2055
398	20240719	142200	12783131250	28250	28350	28400	28250	6672
399	20240719	142100	12594235500	28350	28350	28400	28300	6893
400	20240719	142000	12398811700	28350	28300	28350	28300	440
401	20240719	141900	12386348800	28350	28250	28350	28200	7327
402	20240719	141800	12179223550	28200	28250	28250	28200	260
403	20240719	141700	12171889600	28250	28250	28250	28200	223
404	20240719	141600	12165591650	28250	28200	28250	28200	1445
405	20240719	141500	12124828000	28250	28250	28250	28200	455
406	20240719	141400	12111992850	28250	28250	28250	28200	351
407	20240719	141300	12102083950	28200	28250	28250	28200	1697
408	20240719	141200	12054150250	28250	28200	28250	28150	992
409	20240719	141100	12026171400	28200	28200	28250	28150	1388
410	20240719	141000	11987034450	28200	28150	28200	28150	472
411	20240719	140900	11973732500	28150	28200	28200	28150	1228
412	20240719	140800	11939104750	28200	28150	28200	28150	151
413	20240719	140700	11934848000	28150	28200	28200	28100	807
414	20240719	140600	11912130500	28150	28150	28200	28100	1430
415	20240719	140500	11871872800	28150	28150	28200	28150	188
416	20240719	140400	11866578500	28150	28200	28200	28150	98
417	20240719	140300	11863816900	28150	28150	28200	28150	330
418	20240719	140200	11854526400	28200	28100	28200	28100	729
419	20240719	140100	11833998250	28100	28150	28200	28100	944
420	20240719	140000	11807423250	28150	28100	28200	28100	712
421	20240719	135900	11787382250	28100	28100	28150	28100	1654
422	20240719	135800	11740864650	28100	28150	28150	28050	1752
423	20240719	135700	11691632800	28100	28100	28150	28100	80
424	20240719	135600	11689383800	28100	28150	28150	28100	279
425	20240719	135500	11681542000	28100	28150	28150	28050	492
426	20240719	135400	11667713600	28150	28150	28200	28100	2024
427	20240719	135300	11610765650	28200	28200	28200	28150	154
428	20240719	135200	11606424550	28150	28200	28200	28150	346
429	20240719	135100	11596674550	28200	28200	28200	28150	1337
430	20240719	135000	11558973200	28200	28150	28200	28150	211
431	20240719	134900	11553033350	28150	28100	28150	28100	680
432	20240719	134800	11533917700	28050	28200	28200	28050	3578
433	20240719	134700	11433354550	28150	28200	28200	28150	44
434	20240719	134600	11432115850	28150	28150	28200	28150	179
435	20240719	134500	11427075750	28150	28200	28200	28100	331
436	20240719	134400	11417757450	28200	28150	28200	28150	253
437	20240719	134300	11410632200	28200	28200	28200	28150	279
438	20240719	134200	11402777200	28150	28200	28200	28100	1126
439	20240719	134100	11371079850	28150	28200	28200	28150	382
440	20240719	134000	11360323450	28150	28150	28200	28150	137
441	20240719	133900	11356466000	28150	28100	28200	28100	179
442	20240719	133800	11351428000	28150	28150	28150	28100	2060
443	20240719	133700	11293500500	28100	28150	28200	28100	283
444	20240719	133600	11285528250	28150	28200	28200	28150	642
445	20240719	133500	11267425600	28200	28200	28250	28200	1159
446	20240719	133400	11234739950	28150	28150	28200	28150	77
447	20240719	133300	11232571550	28150	28200	28200	28150	769
448	20240719	133200	11210892550	28200	28150	28200	28100	124
449	20240719	133100	11207402500	28150	28100	28150	28100	1213
450	20240719	133000	11173257700	28150	28150	28150	28050	511
451	20240719	132900	11158897150	28150	28100	28150	28100	1088
452	20240719	132800	11128285550	28200	28150	28200	28150	883
453	20240719	132700	11103428650	28150	28150	28200	28150	503
454	20240719	132600	11089269100	28150	28100	28200	28100	1465
455	20240719	132500	11048035750	28100	28150	28150	28050	320
456	20240719	132400	11039044550	28100	28100	28150	28100	479
457	20240719	132300	11025584350	28100	28100	28150	28100	231
458	20240719	132200	11019089200	28100	28200	28200	28100	512
459	20240719	132100	11004700100	28200	28150	28200	28150	1432
460	20240719	132000	10964376950	28200	28200	28250	28150	626
461	20240719	131900	10946745250	28200	28250	28250	28150	1002
462	20240719	131800	10918485900	28250	28250	28250	28150	450
463	20240719	131700	10905790000	28250	28300	28300	28200	3754
464	20240719	131600	10799705700	28300	28350	28350	28250	3628
465	20240719	131500	10697017250	28350	28300	28350	28250	2406
466	20240719	131400	10628897050	28350	28300	28350	28250	3375
467	20240719	131300	10533371350	28300	28250	28300	28250	3763
468	20240719	131200	10426895100	28300	28250	28300	28200	5157
469	20240719	131100	10281204900	28250	28200	28250	28200	4093
470	20240719	131000	10165666700	28200	28150	28250	28150	6037
471	20240719	130900	9995357650	28200	28200	28200	28150	2014
472	20240719	130800	9938583150	28200	28150	28200	28100	2688
473	20240719	130700	9862882100	28150	28100	28150	28050	2485
474	20240719	130600	9793022850	28100	27950	28100	27900	4588
475	20240719	130500	9664520600	27950	27950	27950	27900	590
476	20240719	130400	9648043550	27900	27900	27950	27900	1015
477	20240719	130300	9619724200	27950	27950	27950	27900	352
478	20240719	130200	9609899150	27950	27950	27950	27900	85
479	20240719	130100	9607525900	27900	27900	27950	27900	200
480	20240719	130000	9601941650	27900	27950	27950	27900	167
481	20240719	125900	9597275250	27950	27950	28000	27900	117
482	20240719	125800	9594008100	27950	27950	27950	27900	584
483	20240719	125700	9577685750	27950	27900	27950	27900	560
484	20240719	125600	9562043700	27900	27950	27950	27900	483
485	20240719	125500	9548567400	27900	27900	27950	27900	1051
486	20240719	125400	9519235100	27900	28000	28000	27900	2431
487	20240719	125300	9451302200	27950	28000	28000	27950	914
488	20240719	125200	9425738900	28000	27950	28000	27950	382
489	20240719	125100	9415061800	27950	27950	27950	27900	1421
490	20240719	125000	9375387450	27950	27950	27950	27900	1168
491	20240719	124900	9342776350	27900	27900	27900	27900	160
492	20240719	124800	9338312350	27900	27900	27950	27900	106
493	20240719	124700	9335354500	27950	27900	27950	27900	754
494	20240719	124600	9314313850	27900	27950	27950	27900	335
495	20240719	124500	9304967050	27900	28000	28000	27900	31
496	20240719	124400	9304100750	27950	28000	28000	27900	347
497	20240719	124300	9294405250	28000	27950	28000	27950	2306
498	20240719	124200	9229907050	27950	27950	28000	27950	100
499	20240719	124100	9227111950	28000	27950	28000	27950	321
500	20240719	124000	9218135350	27950	27950	28000	27950	207
501	20240719	123900	9212344950	28000	28000	28000	27950	75
502	20240719	123800	9210247300	28000	28000	28050	28000	156
503	20240719	123700	9205878700	28000	28000	28000	27950	275
504	20240719	123600	9198179050	27950	27950	28000	27950	339
505	20240719	123500	9188691250	27950	27950	27950	27900	657
506	20240719	123400	9170335900	27950	27900	27950	27900	669
507	20240719	123300	9151638550	27950	27900	27950	27900	557
508	20240719	123200	9136097300	27900	27900	27950	27900	94
509	20240719	123100	9133471350	27950	27950	27950	27900	155
510	20240719	123000	9129146750	27950	27950	28000	27950	1429
511	20240719	122900	9089201800	27950	27950	27950	27950	748
512	20240719	122800	9068295200	27950	27950	28000	27900	1223
513	20240719	122700	9034115550	27950	27950	28000	27900	1358
514	20240719	122600	8996159700	27950	28000	28000	27950	2668
515	20240719	122500	8921587200	27950	28000	28000	27950	96
516	20240719	122400	8918899700	28000	28000	28000	27950	500
517	20240719	122300	8904902800	28000	28050	28050	28000	198
518	20240719	122200	8899357700	28050	28050	28050	28000	184
519	20240719	122100	8894197800	28050	28050	28050	28000	180
520	20240719	122000	8889157450	28100	28000	28100	28000	177
521	20240719	121900	8884194000	28050	28050	28050	28000	138
522	20240719	121800	8880323450	28000	28050	28050	28000	341
523	20240719	121700	8870768450	28000	28050	28050	28000	497
524	20240719	121600	8856847500	28100	28050	28100	28050	54
525	20240719	121500	8855331850	28100	28050	28100	28050	170
526	20240719	121400	8850561500	28050	28000	28050	28000	523
527	20240719	121300	8835915650	28000	28000	28050	27950	2844
528	20240719	121200	8756283950	28050	28150	28150	28000	2807
529	20240719	121100	8677513800	28100	28150	28200	28050	652
530	20240719	121000	8659190500	28200	28150	28200	28100	5035
531	20240719	120900	8517495350	28150	28100	28150	28100	205
532	20240719	120800	8511733700	28100	28150	28150	28100	400
533	20240719	120700	8500487600	28150	28100	28150	28100	1145
534	20240719	120600	8468309700	28100	28100	28150	28100	149
535	20240719	120500	8464120200	28100	28150	28150	28100	402
536	20240719	120400	8452823050	28150	28100	28150	28100	379
537	20240719	120300	8442157600	28100	28150	28150	28100	396
538	20240719	120200	8431027050	28150	28100	28150	28100	276
539	20240719	120100	8423259550	28150	28100	28150	28100	96
540	20240719	120000	8420559500	28150	28100	28150	28100	222
541	20240719	115900	8414317000	28100	28150	28150	28100	1124
542	20240719	115800	8382728850	28150	28100	28150	28100	94
543	20240719	115700	8380086600	28100	28100	28150	28100	229
544	20240719	115600	8373650850	28100	28100	28150	28100	515
545	20240719	115500	8359176200	28100	28150	28150	28100	81
546	20240719	115400	8356899150	28150	28050	28150	28050	4534
547	20240719	115300	8229488050	28050	28100	28100	28000	2133
548	20240719	115200	8169674550	28050	28050	28050	28050	1321
549	20240719	115100	8132620500	28000	28000	28050	28000	91
550	20240719	115000	8130072400	28050	28050	28050	28000	936
551	20240719	114900	8103823150	28050	28050	28050	28000	322
552	20240719	114800	8094801600	28000	28050	28050	28000	85
553	20240719	114700	8092421550	28000	28000	28000	27950	668
554	20240719	114600	8073719000	28000	28000	28000	27950	146
555	20240719	114500	8069633650	27950	28000	28000	27950	274
556	20240719	114400	8061969950	28000	28000	28000	27950	164
557	20240719	114300	8057378450	28000	27950	28050	27950	145
558	20240719	114200	8053321400	28000	27950	28050	27950	133
559	20240719	114100	8049594100	27950	28000	28050	27950	515
560	20240719	114000	8035154600	28000	27950	28050	27950	256
561	20240719	113900	8027997650	28050	28000	28050	27950	275
562	20240719	113800	8020300950	28000	27950	28000	27950	564
563	20240719	113700	8004512900	27950	28000	28000	27950	543
564	20240719	113600	7989312550	28000	27950	28000	27950	210
565	20240719	113500	7983441450	28000	28000	28000	27950	149
566	20240719	113400	7979271150	28000	27950	28000	27950	237
567	20240719	113300	7972640100	28000	28050	28050	27950	1139
568	20240719	113200	7940742750	28050	28100	28100	28050	3129
569	20240719	113100	7852911200	28050	28100	28100	28050	451
570	20240719	113000	7840240900	28100	28100	28100	28050	389
571	20240719	112900	7829322900	28100	28050	28100	28000	2097
572	20240719	112800	7770501850	28050	28050	28050	28000	271
573	20240719	112700	7762904050	28050	28000	28050	28000	301
574	20240719	112600	7754463300	28050	28050	28050	28000	111
575	20240719	112500	7751352200	28050	28050	28050	28000	323
576	20240719	112400	7742292700	28050	28050	28050	28000	414
577	20240719	112300	7730685100	28050	28050	28050	28000	132
578	20240719	112200	7726983550	28050	28050	28050	28000	476
579	20240719	112100	7713632350	28050	28050	28050	28000	1759
580	20240719	112000	7664319700	28050	28050	28050	28000	359
581	20240719	111900	7654255200	28050	28000	28050	28000	278
582	20240719	111800	7646462400	27950	27950	28000	27900	1394
583	20240719	111700	7607439700	27950	28000	28000	27900	262
584	20240719	111600	7600117650	28000	28000	28000	27950	239
585	20240719	111500	7593427050	28000	28000	28000	27900	3476
586	20240719	111400	7496341450	28000	27950	28000	27950	510
587	20240719	111300	7482074650	27950	27900	27950	27900	609
588	20240719	111200	7465054500	27950	27900	27950	27850	1822
589	20240719	111100	7414247150	27900	27850	27900	27800	739
590	20240719	111000	7393664300	27800	27750	27850	27750	817
591	20240719	110900	7370952000	27750	27800	27800	27750	153
592	20240719	110800	7366701900	27800	27800	27850	27800	567
593	20240719	110700	7350939150	27850	27850	27850	27800	62
594	20240719	110600	7349214450	27800	27800	27850	27800	413
595	20240719	110500	7337728550	27800	27800	27850	27800	272
596	20240719	110400	7330165500	27850	27850	27850	27800	218
597	20240719	110300	7324104150	27800	27800	27850	27800	678
598	20240719	110200	7305252300	27800	27800	27850	27800	129
599	20240719	110100	7301664000	27800	27850	27850	27800	482
600	20240719	110000	7288262050	27800	27800	27850	27800	1457
601	20240719	105900	7247756000	27850	27800	27850	27800	479
602	20240719	105800	7234435750	27800	27850	27850	27800	103
603	20240719	105700	7231568150	27850	27850	27850	27850	1339
604	20240719	105600	7194277000	27850	27900	27900	27850	388
605	20240719	105500	7183464600	27850	27850	27900	27800	415
606	20240719	105400	7171904400	27800	27850	27850	27800	200
607	20240719	105300	7166342100	27850	27800	27900	27800	645
608	20240719	105200	7148379500	27800	27750	27800	27750	581
609	20240719	105100	7132234750	27750	27800	27800	27750	557
610	20240719	105000	7116775600	27750	27850	27850	27750	1211
611	20240719	104900	7083112150	27800	27800	27800	27800	663
612	20240719	104800	7064680750	27800	27800	27850	27750	2090
613	20240719	104700	7006587250	27850	27850	27850	27800	1329
614	20240719	104600	6969630000	27850	27800	27850	27800	2686
615	20240719	104500	6894959050	27800	27900	27900	27800	2017
616	20240719	104400	6838844350	27900	27900	28000	27900	827
617	20240719	104300	6815765850	27950	28000	28000	27900	240
618	20240719	104200	6809058800	27900	27950	28000	27900	220
619	20240719	104100	6802913200	27950	27900	27950	27850	356
620	20240719	104000	6792979950	27900	27850	27900	27850	790
621	20240719	103900	6770939950	27850	27850	27900	27850	2041
622	20240719	103800	6714097650	27850	27900	27950	27850	808
623	20240719	103700	6691563600	27900	27900	27950	27850	2620
624	20240719	103600	6618472750	27900	27950	27950	27850	2726
625	20240719	103500	6542427900	27900	28050	28050	27900	2111
626	20240719	103400	6483392600	28000	28050	28050	27950	2228
627	20240719	103300	6421029600	28000	28050	28100	28000	578
628	20240719	103200	6404817950	28050	28050	28150	28050	500
629	20240719	103100	6390775700	28100	28000	28100	28000	415
630	20240719	103000	6379139700	28050	28050	28050	28000	428
631	20240719	102900	6367135800	28000	28050	28100	28000	775
632	20240719	102800	6345408900	28100	28150	28150	28050	1289
633	20240719	102700	6309190200	28100	28150	28150	28100	219
634	20240719	102600	6303027000	28150	28100	28150	28100	237
635	20240719	102500	6296357700	28100	28000	28150	28000	2050
636	20240719	102400	6238910050	28000	27950	28000	27950	111
637	20240719	102300	6235807550	27950	28000	28000	27950	1308
638	20240719	102200	6199237850	28000	28000	28050	27950	496
639	20240719	102100	6185350050	28000	27950	28050	27950	412
640	20240719	102000	6173815750	27950	27950	28050	27950	515
641	20240719	101900	6159390500	28000	28000	28000	27950	226
642	20240719	101800	6153063600	27950	27950	28000	27950	197
643	20240719	101700	6147551900	27950	27950	28000	27950	505
644	20240719	101600	6133436400	27950	27900	28000	27900	1360
645	20240719	101500	6095425450	27950	28000	28000	27900	797
646	20240719	101400	6073148750	28000	28000	28000	27950	189
647	20240719	101300	6067862850	27950	28000	28050	27950	1544
648	20240719	101200	6024633650	27950	28000	28000	27950	476
649	20240719	101100	6011311050	28000	27900	28000	27900	524
650	20240719	101000	5996668000	27950	27950	28000	27900	94
651	20240719	100900	5994041450	27950	27900	28000	27900	2045
652	20240719	100800	5936862050	27900	27950	27950	27900	1675
653	20240719	100700	5890048000	28000	28050	28050	27950	253
654	20240719	100600	5882972650	27950	28000	28050	27950	1272
655	20240719	100500	5847359750	28000	28000	28000	27900	2465
656	20240719	100400	5778515400	27950	28050	28050	27950	1581
657	20240719	100300	5734247350	28000	28050	28100	28000	786
658	20240719	100200	5712210650	28050	28050	28100	28050	1679
659	20240719	100100	5665109750	28050	28200	28200	28050	3822
660	20240719	100000	5557758800	28200	28150	28200	28100	703
661	20240719	095900	5537952000	28150	28150	28200	28100	1317
662	20240719	095800	5500871150	28150	28150	28150	28100	151
663	20240719	095700	5496622150	28150	28100	28150	28050	2215
664	20240719	095600	5434399700	28100	28150	28150	28100	965
665	20240719	095500	5407264900	28150	28100	28150	28100	405
666	20240719	095400	5395872400	28100	28150	28150	28100	542
667	20240719	095300	5380640850	28100	28050	28150	28050	567
668	20240719	095200	5364710000	28050	28050	28100	28000	834
669	20240719	095100	5341345850	28000	28200	28200	28000	3689
670	20240719	095000	5237685900	28200	28200	28250	28200	2108
671	20240719	094900	5178233750	28250	28300	28300	28200	1275
672	20240719	094800	5142219950	28250	28300	28350	28250	3963
673	20240719	094700	5030068650	28300	28300	28350	28250	2701
674	20240719	094600	4953629000	28300	28300	28300	28250	1639
675	20240719	094500	4907249900	28300	28150	28300	28150	2263
676	20240719	094400	4843404000	28200	28150	28200	28150	1187
677	20240719	094300	4809987200	28150	28150	28200	28100	469
678	20240719	094200	4796783350	28150	28150	28200	28100	2154
679	20240719	094100	4736223200	28150	28250	28250	28100	5134
680	20240719	094000	4591609850	28250	28300	28300	28200	1485
681	20240719	093900	4549659950	28250	28400	28400	28250	5191
682	20240719	093800	4402693200	28400	28250	28400	28250	5944
683	20240719	093700	4234253000	28300	28300	28300	28200	7766
684	20240719	093600	4014758050	28300	28150	28300	28150	7543
685	20240719	093500	3801892200	28150	28000	28200	27950	10994
686	20240719	093400	3492833300	28000	28000	28050	27900	1125
687	20240719	093300	3461343250	28000	27900	28050	27900	3672
688	20240719	093200	3358627050	27900	27800	27900	27750	1729
689	20240719	093100	3310530050	27850	27750	27900	27750	1206
690	20240719	093000	3277019500	27800	27750	27800	27750	428
691	20240719	092900	3265139150	27800	27750	27800	27700	1632
692	20240719	092800	3219869850	27750	27750	27800	27750	2270
693	20240719	092700	3156822650	27800	27800	27850	27750	3086
694	20240719	092600	3071100450	27850	27950	28000	27800	6687
695	20240719	092500	2884528700	28000	28000	28000	27950	723
696	20240719	092400	2864288350	28000	28050	28050	27950	2845
697	20240719	092300	2784634700	28000	28000	28050	27950	3670
698	20240719	092200	2681889850	27950	28000	28000	27950	1109
699	20240719	092100	2650873700	28000	28000	28050	27950	3647
700	20240719	092000	2548768500	27950	27900	28000	27900	2505
701	20240719	091900	2478769000	27950	27950	27950	27850	3371
702	20240719	091800	2384748150	27950	27900	27950	27900	1124
703	20240719	091700	2353362950	27900	27850	28000	27800	8090
704	20240719	091600	2127558150	27850	27750	27950	27750	2895
705	20240719	091500	2046974050	27800	27650	27800	27650	2898
706	20240719	091400	1966641400	27700	27550	27700	27550	3254
707	20240719	091300	1876740800	27550	27450	27550	27400	2288
708	20240719	091200	1813832200	27400	27400	27450	27400	3211
709	20240719	091100	1725824450	27450	27550	27550	27400	5860
710	20240719	091000	1565066800	27500	27600	27650	27500	10341
711	20240719	090900	1280440600	27600	27600	27700	27550	1741
712	20240719	090800	1232406650	27550	27600	27650	27550	3504
713	20240719	090700	1135724150	27600	27600	27700	27550	5026
714	20240719	090600	997027550	27650	27750	27750	27600	3119
715	20240719	090500	910786650	27700	27750	27800	27700	2490
716	20240719	090400	841707150	27800	27750	27850	27700	2883
717	20240719	090300	761746450	27750	27900	27900	27750	4864
718	20240719	090200	626404050	27950	28050	28150	27950	4833
719	20240719	090100	491019950	28100	27900	28100	27900	4664
720	20240719	090000	360533350	27850	27750	27950	27700	12976