KissMeData/207940/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	203400	166004708000	871000	871000	871000	871000	6864
3	20240725	203300	166004708000	871000	871000	871000	871000	0
4	20240725	203200	166004708000	871000	871000	871000	871000	0
5	20240725	203100	166004708000	871000	871000	871000	871000	0
6	20240725	203000	166004708000	871000	871000	871000	871000	0
7	20240725	202900	166004708000	871000	871000	871000	871000	0
8	20240725	202800	166004708000	871000	871000	871000	871000	0
9	20240725	202700	166004708000	871000	871000	871000	871000	0
10	20240725	202600	166004708000	871000	871000	871000	871000	0
11	20240725	202500	166004708000	871000	871000	871000	871000	0
12	20240725	202400	166004708000	871000	871000	871000	871000	0
13	20240725	202300	166004708000	871000	871000	871000	871000	0
14	20240725	202200	166004708000	871000	871000	871000	871000	0
15	20240725	202100	166004708000	871000	871000	871000	871000	0
16	20240725	202000	166004708000	871000	871000	871000	871000	0
17	20240725	201900	166004708000	871000	871000	871000	871000	0
18	20240725	201800	166004708000	871000	871000	871000	871000	0
19	20240725	201700	166004708000	871000	871000	871000	871000	0
20	20240725	201600	166004708000	871000	871000	871000	871000	0
21	20240725	201500	166004708000	871000	871000	871000	871000	0
22	20240725	201400	166004708000	871000	871000	871000	871000	0
23	20240725	201300	166004708000	871000	871000	871000	871000	0
24	20240725	201200	166004708000	871000	871000	871000	871000	0
25	20240725	201100	166004708000	871000	871000	871000	871000	0
26	20240725	201000	166004708000	871000	871000	871000	871000	0
27	20240725	200900	166004708000	871000	871000	871000	871000	0
28	20240725	200800	166004708000	871000	871000	871000	871000	0
29	20240725	200700	166004708000	871000	871000	871000	871000	0
30	20240725	200600	166004708000	871000	871000	871000	871000	0
31	20240725	200500	166004708000	871000	871000	871000	871000	0
32	20240725	200400	166004708000	871000	871000	871000	871000	6864
33	20240725	200300	166004708000	871000	871000	871000	871000	0
34	20240725	200200	166004708000	871000	871000	871000	871000	0
35	20240725	200100	166004708000	871000	871000	871000	871000	0
36	20240725	200000	166004708000	871000	871000	871000	871000	0
37	20240725	195900	166004708000	871000	871000	871000	871000	0
38	20240725	195800	166004708000	871000	871000	871000	871000	0
39	20240725	195700	166004708000	871000	871000	871000	871000	0
40	20240725	195600	166004708000	871000	871000	871000	871000	0
41	20240725	195500	166004708000	871000	871000	871000	871000	0
42	20240725	195400	166004708000	871000	871000	871000	871000	0
43	20240725	195300	166004708000	871000	871000	871000	871000	0
44	20240725	195200	166004708000	871000	871000	871000	871000	0
45	20240725	195100	166004708000	871000	871000	871000	871000	0
46	20240725	195000	166004708000	871000	871000	871000	871000	0
47	20240725	194900	166004708000	871000	871000	871000	871000	0
48	20240725	194800	166004708000	871000	871000	871000	871000	0
49	20240725	194700	166004708000	871000	871000	871000	871000	0
50	20240725	194600	166004708000	871000	871000	871000	871000	0
51	20240725	194500	166004708000	871000	871000	871000	871000	0
52	20240725	194400	166004708000	871000	871000	871000	871000	0
53	20240725	194300	166004708000	871000	871000	871000	871000	0
54	20240725	194200	166004708000	871000	871000	871000	871000	0
55	20240725	194100	166004708000	871000	871000	871000	871000	0
56	20240725	194000	166004708000	871000	871000	871000	871000	0
57	20240725	193900	166004708000	871000	871000	871000	871000	0
58	20240725	193800	166004708000	871000	871000	871000	871000	0
59	20240725	193700	166004708000	871000	871000	871000	871000	0
60	20240725	193600	166004708000	871000	871000	871000	871000	0
61	20240725	193500	166004708000	871000	871000	871000	871000	0
62	20240725	193400	166004708000	871000	871000	871000	871000	6864
63	20240725	193300	166004708000	871000	871000	871000	871000	0
64	20240725	193200	166004708000	871000	871000	871000	871000	0
65	20240725	193100	166004708000	871000	871000	871000	871000	0
66	20240725	193000	166004708000	871000	871000	871000	871000	0
67	20240725	192900	166004708000	871000	871000	871000	871000	0
68	20240725	192800	166004708000	871000	871000	871000	871000	0
69	20240725	192700	166004708000	871000	871000	871000	871000	0
70	20240725	192600	166004708000	871000	871000	871000	871000	0
71	20240725	192500	166004708000	871000	871000	871000	871000	0
72	20240725	192400	166004708000	871000	871000	871000	871000	0
73	20240725	192300	166004708000	871000	871000	871000	871000	0
74	20240725	192200	166004708000	871000	871000	871000	871000	0
75	20240725	192100	166004708000	871000	871000	871000	871000	0
76	20240725	192000	166004708000	871000	871000	871000	871000	0
77	20240725	191900	166004708000	871000	871000	871000	871000	0
78	20240725	191800	166004708000	871000	871000	871000	871000	0
79	20240725	191700	166004708000	871000	871000	871000	871000	0
80	20240725	191600	166004708000	871000	871000	871000	871000	0
81	20240725	191500	166004708000	871000	871000	871000	871000	0
82	20240725	191400	166004708000	871000	871000	871000	871000	0
83	20240725	191300	166004708000	871000	871000	871000	871000	0
84	20240725	191200	166004708000	871000	871000	871000	871000	0
85	20240725	191100	166004708000	871000	871000	871000	871000	0
86	20240725	191000	166004708000	871000	871000	871000	871000	0
87	20240725	190900	166004708000	871000	871000	871000	871000	0
88	20240725	190800	166004708000	871000	871000	871000	871000	0
89	20240725	190700	166004708000	871000	871000	871000	871000	0
90	20240725	190600	166004708000	871000	871000	871000	871000	0
91	20240725	190500	166004708000	871000	871000	871000	871000	0
92	20240725	190400	166004708000	871000	871000	871000	871000	6864
93	20240725	190300	166004708000	871000	871000	871000	871000	0
94	20240725	190200	166004708000	871000	871000	871000	871000	0
95	20240725	190100	166004708000	871000	871000	871000	871000	0
96	20240725	190000	166004708000	871000	871000	871000	871000	0
97	20240725	185900	166004708000	871000	871000	871000	871000	0
98	20240725	185800	166004708000	871000	871000	871000	871000	0
99	20240725	185700	166004708000	871000	871000	871000	871000	0
100	20240725	185600	166004708000	871000	871000	871000	871000	0
101	20240725	185500	166004708000	871000	871000	871000	871000	0
102	20240725	185400	166004708000	871000	871000	871000	871000	0
103	20240725	185300	166004708000	871000	871000	871000	871000	0
104	20240725	185200	166004708000	871000	871000	871000	871000	0
105	20240725	185100	166004708000	871000	871000	871000	871000	0
106	20240725	185000	166004708000	871000	871000	871000	871000	0
107	20240725	184900	166004708000	871000	871000	871000	871000	0
108	20240725	184800	166004708000	871000	871000	871000	871000	0
109	20240725	184700	166004708000	871000	871000	871000	871000	0
110	20240725	184600	166004708000	871000	871000	871000	871000	0
111	20240725	184500	166004708000	871000	871000	871000	871000	0
112	20240725	184400	166004708000	871000	871000	871000	871000	0
113	20240725	184300	166004708000	871000	871000	871000	871000	0
114	20240725	184200	166004708000	871000	871000	871000	871000	0
115	20240725	184100	166004708000	871000	871000	871000	871000	0
116	20240725	184000	166004708000	871000	871000	871000	871000	0
117	20240725	183900	166004708000	871000	871000	871000	871000	0
118	20240725	183800	166004708000	871000	871000	871000	871000	0
119	20240725	183700	166004708000	871000	871000	871000	871000	0
120	20240725	183600	166004708000	871000	871000	871000	871000	0
121	20240725	183500	166004708000	871000	871000	871000	871000	0
122	20240725	183400	166004708000	871000	871000	871000	871000	6864
123	20240725	183300	166004708000	871000	871000	871000	871000	0
124	20240725	183200	166004708000	871000	871000	871000	871000	0
125	20240725	183100	166004708000	871000	871000	871000	871000	0
126	20240725	183000	166004708000	871000	871000	871000	871000	0
127	20240725	182900	166004708000	871000	871000	871000	871000	0
128	20240725	182800	166004708000	871000	871000	871000	871000	0
129	20240725	182700	166004708000	871000	871000	871000	871000	0
130	20240725	182600	166004708000	871000	871000	871000	871000	0
131	20240725	182500	166004708000	871000	871000	871000	871000	0
132	20240725	182400	166004708000	871000	871000	871000	871000	0
133	20240725	182300	166004708000	871000	871000	871000	871000	0
134	20240725	182200	166004708000	871000	871000	871000	871000	0
135	20240725	182100	166004708000	871000	871000	871000	871000	0
136	20240725	182000	166004708000	871000	871000	871000	871000	0
137	20240725	181900	166004708000	871000	871000	871000	871000	0
138	20240725	181800	166004708000	871000	871000	871000	871000	0
139	20240725	181700	166004708000	871000	871000	871000	871000	0
140	20240725	181600	166004708000	871000	871000	871000	871000	0
141	20240725	181500	166004708000	871000	871000	871000	871000	0
142	20240725	181400	166004708000	871000	871000	871000	871000	0
143	20240725	181300	166004708000	871000	871000	871000	871000	0
144	20240725	181200	166004708000	871000	871000	871000	871000	0
145	20240725	181100	166004708000	871000	871000	871000	871000	0
146	20240725	181000	166004708000	871000	871000	871000	871000	0
147	20240725	180900	166004708000	871000	871000	871000	871000	0
148	20240725	180800	166004708000	871000	871000	871000	871000	0
149	20240725	180700	166004708000	871000	871000	871000	871000	0
150	20240725	180600	166004708000	871000	871000	871000	871000	0
151	20240725	180500	166004708000	871000	871000	871000	871000	0
152	20240725	180400	166004708000	871000	871000	871000	871000	6864
153	20240725	180300	166004708000	871000	871000	871000	871000	0
154	20240725	180200	166004708000	871000	871000	871000	871000	0
155	20240725	180100	166004708000	871000	871000	871000	871000	0
156	20240725	180000	166004708000	871000	871000	871000	871000	0
157	20240725	175900	166004708000	871000	871000	871000	871000	0
158	20240725	175800	166004708000	871000	871000	871000	871000	0
159	20240725	175700	166004708000	871000	871000	871000	871000	0
160	20240725	175600	166004708000	871000	871000	871000	871000	0
161	20240725	175500	166004708000	871000	871000	871000	871000	0
162	20240725	175400	166004708000	871000	871000	871000	871000	0
163	20240725	175300	166004708000	871000	871000	871000	871000	0
164	20240725	175200	166004708000	871000	871000	871000	871000	0
165	20240725	175100	166004708000	871000	871000	871000	871000	0
166	20240725	175000	166004708000	871000	871000	871000	871000	0
167	20240725	174900	166004708000	871000	871000	871000	871000	0
168	20240725	174800	166004708000	871000	871000	871000	871000	0
169	20240725	174700	166004708000	871000	871000	871000	871000	0
170	20240725	174600	166004708000	871000	871000	871000	871000	0
171	20240725	174500	166004708000	871000	871000	871000	871000	0
172	20240725	174400	166004708000	871000	871000	871000	871000	0
173	20240725	174300	166004708000	871000	871000	871000	871000	0
174	20240725	174200	166004708000	871000	871000	871000	871000	0
175	20240725	174100	166004708000	871000	871000	871000	871000	0
176	20240725	174000	166004708000	871000	871000	871000	871000	0
177	20240725	173900	166004708000	871000	871000	871000	871000	0
178	20240725	173800	166004708000	871000	871000	871000	871000	0
179	20240725	173700	166004708000	871000	871000	871000	871000	0
180	20240725	173600	166004708000	871000	871000	871000	871000	0
181	20240725	173500	166004708000	871000	871000	871000	871000	0
182	20240725	173400	166004708000	871000	871000	871000	871000	6864
183	20240725	173300	166004708000	871000	871000	871000	871000	0
184	20240725	173200	166004708000	871000	871000	871000	871000	0
185	20240725	173100	166004708000	871000	871000	871000	871000	0
186	20240725	173000	166004708000	871000	871000	871000	871000	0
187	20240725	172900	166004708000	871000	871000	871000	871000	0
188	20240725	172800	166004708000	871000	871000	871000	871000	0
189	20240725	172700	166004708000	871000	871000	871000	871000	0
190	20240725	172600	166004708000	871000	871000	871000	871000	0
191	20240725	172500	166004708000	871000	871000	871000	871000	0
192	20240725	172400	166004708000	871000	871000	871000	871000	0
193	20240725	172300	166004708000	871000	871000	871000	871000	0
194	20240725	172200	166004708000	871000	871000	871000	871000	0
195	20240725	172100	166004708000	871000	871000	871000	871000	0
196	20240725	172000	166004708000	871000	871000	871000	871000	0
197	20240725	171900	166004708000	871000	871000	871000	871000	0
198	20240725	171800	166004708000	871000	871000	871000	871000	0
199	20240725	171700	166004708000	871000	871000	871000	871000	0
200	20240725	171600	166004708000	871000	871000	871000	871000	0
201	20240725	171500	166004708000	871000	871000	871000	871000	0
202	20240725	171400	166004708000	871000	871000	871000	871000	0
203	20240725	171300	166004708000	871000	871000	871000	871000	0
204	20240725	171200	166004708000	871000	871000	871000	871000	0
205	20240725	171100	166004708000	871000	871000	871000	871000	0
206	20240725	171000	166004708000	871000	871000	871000	871000	0
207	20240725	170900	166004708000	871000	871000	871000	871000	0
208	20240725	170800	166004708000	871000	871000	871000	871000	0
209	20240725	170700	166004708000	871000	871000	871000	871000	0
210	20240725	170600	166004708000	871000	871000	871000	871000	0
211	20240725	170500	166004708000	871000	871000	871000	871000	0
212	20240725	170400	166004708000	871000	871000	871000	871000	6864
213	20240725	170300	166004708000	871000	871000	871000	871000	0
214	20240725	170200	166004708000	871000	871000	871000	871000	0
215	20240725	170100	166004708000	871000	871000	871000	871000	0
216	20240725	170000	166004708000	871000	871000	871000	871000	0
217	20240725	165900	166004708000	871000	871000	871000	871000	0
218	20240725	165800	166004708000	871000	871000	871000	871000	0
219	20240725	165700	166004708000	871000	871000	871000	871000	0
220	20240725	165600	166004708000	871000	871000	871000	871000	0
221	20240725	165500	166004708000	871000	871000	871000	871000	0
222	20240725	165400	166004708000	871000	871000	871000	871000	0
223	20240725	165300	166004708000	871000	871000	871000	871000	0
224	20240725	165200	166004708000	871000	871000	871000	871000	0
225	20240725	165100	166004708000	871000	871000	871000	871000	0
226	20240725	165000	166004708000	871000	871000	871000	871000	0
227	20240725	164900	166004708000	871000	871000	871000	871000	0
228	20240725	164800	166004708000	871000	871000	871000	871000	0
229	20240725	164700	166004708000	871000	871000	871000	871000	0
230	20240725	164600	166004708000	871000	871000	871000	871000	0
231	20240725	164500	166004708000	871000	871000	871000	871000	0
232	20240725	164400	166004708000	871000	871000	871000	871000	0
233	20240725	164300	166004708000	871000	871000	871000	871000	0
234	20240725	164200	166004708000	871000	871000	871000	871000	0
235	20240725	164100	166004708000	871000	871000	871000	871000	0
236	20240725	164000	166004708000	871000	871000	871000	871000	0
237	20240725	163900	166004708000	871000	871000	871000	871000	0
238	20240725	163800	166004708000	871000	871000	871000	871000	0
239	20240725	163700	166004708000	871000	871000	871000	871000	0
240	20240725	163600	166004708000	871000	871000	871000	871000	0
241	20240725	163500	166004708000	871000	871000	871000	871000	0
242	20240725	163400	166004708000	871000	871000	871000	871000	6864
243	20240725	163300	166004708000	871000	871000	871000	871000	0
244	20240725	163200	166004708000	871000	871000	871000	871000	0
245	20240725	163100	166004708000	871000	871000	871000	871000	0
246	20240725	163000	166004708000	871000	871000	871000	871000	0
247	20240725	162900	166004708000	871000	871000	871000	871000	0
248	20240725	162800	166004708000	871000	871000	871000	871000	0
249	20240725	162700	166004708000	871000	871000	871000	871000	0
250	20240725	162600	166004708000	871000	871000	871000	871000	0
251	20240725	162500	166004708000	871000	871000	871000	871000	0
252	20240725	162400	166004708000	871000	871000	871000	871000	0
253	20240725	162300	166004708000	871000	871000	871000	871000	0
254	20240725	162200	166004708000	871000	871000	871000	871000	0
255	20240725	162100	166004708000	871000	871000	871000	871000	0
256	20240725	162000	166004708000	871000	871000	871000	871000	0
257	20240725	161900	166004708000	871000	871000	871000	871000	0
258	20240725	161800	166004708000	871000	871000	871000	871000	0
259	20240725	161700	166004708000	871000	871000	871000	871000	0
260	20240725	161600	166004708000	871000	871000	871000	871000	0
261	20240725	161500	166004708000	871000	871000	871000	871000	0
262	20240725	161400	166004708000	871000	871000	871000	871000	0
263	20240725	161300	166004708000	871000	871000	871000	871000	0
264	20240725	161200	166004708000	871000	871000	871000	871000	0
265	20240725	161100	166004708000	871000	871000	871000	871000	0
266	20240725	161000	166004708000	871000	871000	871000	871000	0
267	20240725	160900	166004708000	871000	871000	871000	871000	0
268	20240725	160800	166004708000	871000	871000	871000	871000	0
269	20240725	160700	166004708000	871000	871000	871000	871000	0
270	20240725	160600	166004708000	871000	871000	871000	871000	0
271	20240725	160500	166004708000	871000	871000	871000	871000	0
272	20240725	160400	166004708000	871000	871000	871000	871000	6864
273	20240725	160300	166004708000	871000	871000	871000	871000	0
274	20240725	160200	166004708000	871000	871000	871000	871000	0
275	20240725	160100	166004708000	871000	871000	871000	871000	0
276	20240725	160000	166004708000	871000	871000	871000	871000	0
277	20240725	155900	166004708000	871000	871000	871000	871000	0
278	20240725	155800	166004708000	871000	871000	871000	871000	0
279	20240725	155700	166004708000	871000	871000	871000	871000	0
280	20240725	155600	166004708000	871000	871000	871000	871000	0
281	20240725	155500	166004708000	871000	871000	871000	871000	0
282	20240725	155400	166004708000	871000	871000	871000	871000	0
283	20240725	155300	166004708000	871000	871000	871000	871000	0
284	20240725	155200	166004708000	871000	871000	871000	871000	0
285	20240725	155100	166004708000	871000	871000	871000	871000	0
286	20240725	155000	166004708000	871000	871000	871000	871000	0
287	20240725	154900	166004708000	871000	871000	871000	871000	0
288	20240725	154800	166004708000	871000	871000	871000	871000	0
289	20240725	154700	166004708000	871000	871000	871000	871000	0
290	20240725	154600	166004708000	871000	871000	871000	871000	0
291	20240725	154500	166004708000	871000	871000	871000	871000	0
292	20240725	154400	166004708000	871000	871000	871000	871000	0
293	20240725	154300	166004708000	871000	871000	871000	871000	0
294	20240725	154200	166004708000	871000	871000	871000	871000	0
295	20240725	154100	166004708000	871000	871000	871000	871000	0
296	20240725	154000	166004708000	871000	871000	871000	871000	0
297	20240725	153900	166004708000	871000	871000	871000	871000	0
298	20240725	153800	166004708000	871000	871000	871000	871000	0
299	20240725	153700	166004708000	871000	871000	871000	871000	0
300	20240725	153600	166004708000	871000	871000	871000	871000	0
301	20240725	153500	166004708000	871000	871000	871000	871000	0
302	20240725	153400	166004708000	871000	871000	871000	871000	6864
303	20240725	153300	166004708000	871000	871000	871000	871000	0
304	20240725	153200	166004708000	871000	871000	871000	871000	0
305	20240725	153100	166004708000	871000	871000	871000	871000	0
306	20240725	153000	166004708000	871000	871000	871000	871000	6864
307	20240725	152900	160026164000	869000	869000	869000	869000	0
308	20240725	152800	160026164000	869000	869000	869000	869000	0
309	20240725	152700	160026164000	869000	869000	869000	869000	0
310	20240725	152600	160026164000	869000	869000	869000	869000	0
311	20240725	152500	160026164000	869000	869000	869000	869000	0
312	20240725	152400	160026164000	869000	869000	869000	869000	0
313	20240725	152300	160026164000	869000	869000	869000	869000	0
314	20240725	152200	160026164000	869000	869000	869000	869000	0
315	20240725	152100	160026164000	869000	869000	869000	869000	0
316	20240725	152000	160026164000	869000	869000	869000	869000	0
317	20240725	151900	160026164000	869000	869000	871000	869000	177
318	20240725	151800	159872254000	870000	870000	870000	869000	142
319	20240725	151700	159748797000	870000	869000	872000	869000	285
320	20240725	151600	159500838000	869000	869000	871000	869000	422
321	20240725	151500	159133590000	869000	870000	871000	869000	575
322	20240725	151400	158633578000	870000	870000	870000	869000	217
323	20240725	151300	158444853000	870000	869000	870000	869000	230
324	20240725	151200	158244916000	869000	869000	872000	869000	1748
325	20240725	151100	156722806000	870000	869000	870000	868000	236
326	20240725	151000	156517671000	869000	870000	870000	868000	800
327	20240725	150900	155822483000	870000	870000	871000	869000	137
328	20240725	150800	155703333000	870000	869000	871000	869000	126
329	20240725	150700	155593741000	869000	870000	870000	869000	266
330	20240725	150600	155362444000	869000	870000	871000	869000	333
331	20240725	150500	155072681000	870000	868000	871000	868000	898
332	20240725	150400	154291643000	868000	869000	869000	867000	562
333	20240725	150300	153803845000	869000	869000	869000	868000	331
334	20240725	150200	153516479000	868000	869000	869000	868000	364
335	20240725	150100	153200320000	868000	869000	870000	868000	329
336	20240725	150000	152914549000	869000	869000	870000	868000	312
337	20240725	145900	152643477000	869000	869000	870000	868000	558
338	20240725	145800	152158587000	869000	869000	870000	869000	144
339	20240725	145700	152033389000	869000	869000	870000	869000	187
340	20240725	145600	151870862000	869000	871000	871000	869000	533
341	20240725	145500	151407322000	870000	870000	871000	870000	114
342	20240725	145400	151308095000	871000	870000	871000	869000	425
343	20240725	145300	150938393000	870000	870000	870000	869000	532
344	20240725	145200	150475577000	871000	871000	871000	870000	327
345	20240725	145100	150190813000	871000	871000	871000	870000	224
346	20240725	145000	149995781000	870000	871000	873000	870000	308
347	20240725	144900	149727462000	871000	871000	872000	870000	425
348	20240725	144800	149357300000	871000	872000	872000	871000	244
349	20240725	144700	149144624000	872000	870000	872000	870000	179
350	20240725	144600	148988802000	872000	871000	872000	870000	267
351	20240725	144500	148756328000	871000	871000	871000	870000	234
352	20240725	144400	148552635000	871000	871000	871000	870000	478
353	20240725	144300	148136617000	871000	871000	872000	870000	167
354	20240725	144200	147991215000	872000	871000	872000	870000	170
355	20240725	144100	147843223000	871000	870000	871000	869000	164
356	20240725	144000	147700502000	870000	870000	870000	869000	382
357	20240725	143900	147368319000	870000	870000	870000	869000	145
358	20240725	143800	147242202000	869000	870000	871000	869000	148
359	20240725	143700	147113391000	870000	871000	872000	869000	367
360	20240725	143600	146793898000	871000	872000	872000	871000	194
361	20240725	143500	146624826000	872000	872000	872000	870000	475
362	20240725	143400	146211274000	872000	872000	873000	870000	547
363	20240725	143300	145734439000	872000	871000	872000	871000	174
364	20240725	143200	145582748000	872000	873000	873000	871000	355
365	20240725	143100	145273197000	873000	872000	874000	871000	709
366	20240725	143000	144654776000	872000	871000	873000	870000	346
367	20240725	142900	144353066000	871000	871000	873000	870000	430
368	20240725	142800	143978296000	870000	871000	871000	870000	325
369	20240725	142700	143695325000	870000	871000	871000	870000	238
370	20240725	142600	143488102000	871000	871000	871000	870000	126
371	20240725	142500	143378380000	870000	872000	872000	870000	121
372	20240725	142400	143272995000	871000	871000	871000	870000	208
373	20240725	142300	143091873000	871000	871000	872000	870000	227
374	20240725	142200	142894170000	872000	871000	872000	870000	127
375	20240725	142100	142783498000	871000	872000	872000	870000	161
376	20240725	142000	142643260000	871000	871000	873000	871000	328
377	20240725	141900	142357468000	871000	873000	874000	871000	258
378	20240725	141800	142132376000	873000	873000	873000	872000	112
379	20240725	141700	142034627000	872000	872000	873000	871000	428
380	20240725	141600	141661237000	872000	872000	872000	871000	106
381	20240725	141500	141568822000	871000	871000	872000	870000	157
382	20240725	141400	141431966000	870000	870000	874000	870000	208
383	20240725	141300	141250645000	871000	870000	871000	870000	281
384	20240725	141200	141006049000	871000	871000	871000	870000	145
385	20240725	141100	140879816000	871000	870000	871000	869000	603
386	20240725	141000	140355300000	870000	872000	872000	870000	293
387	20240725	140900	140100117000	872000	871000	873000	871000	255
388	20240725	140800	139877786000	871000	872000	872000	871000	37
389	20240725	140700	139845544000	871000	871000	872000	871000	143
390	20240725	140600	139720947000	871000	871000	872000	870000	119
391	20240725	140500	139617285000	871000	871000	872000	871000	231
392	20240725	140400	139416078000	871000	872000	872000	871000	79
393	20240725	140300	139347225000	872000	872000	873000	871000	310
394	20240725	140200	139077064000	873000	875000	875000	872000	221
395	20240725	140100	138884082000	875000	874000	876000	873000	109
396	20240725	140000	138788766000	875000	877000	877000	874000	450
397	20240725	135900	138394630000	877000	877000	877000	875000	518
398	20240725	135800	137940498000	877000	877000	878000	875000	395
399	20240725	135700	137594205000	877000	877000	877000	876000	390
400	20240725	135600	137252298000	877000	877000	877000	876000	347
401	20240725	135500	136948013000	877000	879000	880000	877000	461
402	20240725	135400	136543160000	879000	877000	879000	876000	579
403	20240725	135300	136035031000	877000	879000	879000	877000	385
404	20240725	135200	135696919000	878000	878000	879000	877000	659
405	20240725	135100	135118265000	878000	876000	878000	875000	338
406	20240725	135000	134821839000	876000	876000	877000	874000	682
407	20240725	134900	134224469000	876000	869000	877000	868000	2529
408	20240725	134800	132015161000	870000	867000	870000	867000	591
409	20240725	134700	131501733000	867000	868000	868000	867000	191
410	20240725	134600	131336014000	867000	867000	868000	867000	99
411	20240725	134500	131250111000	867000	868000	868000	867000	108
412	20240725	134400	131156410000	868000	868000	869000	867000	859
413	20240725	134300	130410875000	868000	869000	870000	868000	241
414	20240725	134200	130201503000	868000	869000	870000	868000	254
415	20240725	134100	129980784000	868000	868000	869000	868000	75
416	20240725	134000	129915667000	868000	868000	869000	868000	186
417	20240725	133900	129754059000	869000	869000	869000	868000	181
418	20240725	133800	129596840000	869000	869000	869000	868000	262
419	20240725	133700	129369400000	869000	869000	870000	868000	596
420	20240725	133600	128851447000	870000	869000	870000	868000	306
421	20240725	133500	128585515000	869000	869000	870000	868000	654
422	20240725	133400	128017199000	869000	869000	870000	869000	81
423	20240725	133300	127946764000	869000	869000	870000	869000	114
424	20240725	133200	127847617000	869000	869000	870000	869000	183
425	20240725	133100	127688479000	869000	869000	870000	869000	46
426	20240725	133000	127648496000	869000	868000	870000	868000	263
427	20240725	132900	127419919000	868000	868000	869000	868000	133
428	20240725	132800	127304382000	868000	868000	869000	867000	287
429	20240725	132700	127055370000	868000	869000	869000	868000	295
430	20240725	132600	126799206000	868000	868000	869000	868000	101
431	20240725	132500	126711521000	869000	868000	869000	867000	148
432	20240725	132400	126583035000	867000	867000	868000	867000	140
433	20240725	132300	126461566000	868000	867000	868000	867000	821
434	20240725	132200	125749576000	867000	868000	868000	867000	188
435	20240725	132100	125586436000	867000	868000	868000	867000	231
436	20240725	132000	125385997000	868000	868000	868000	867000	46
437	20240725	131900	125346099000	868000	868000	869000	867000	339
438	20240725	131800	125051842000	868000	867000	868000	867000	283
439	20240725	131700	124806277000	868000	869000	870000	867000	998
440	20240725	131600	123939392000	870000	870000	870000	869000	242
441	20240725	131500	123728908000	870000	871000	871000	870000	231
442	20240725	131400	123527900000	870000	870000	871000	869000	524
443	20240725	131300	123071974000	871000	870000	871000	870000	125
444	20240725	131200	122963205000	870000	871000	871000	870000	373
445	20240725	131100	122638552000	870000	871000	871000	870000	56
446	20240725	131000	122589814000	871000	870000	871000	870000	225
447	20240725	130900	122393996000	870000	870000	871000	870000	107
448	20240725	130800	122300874000	870000	870000	871000	870000	151
449	20240725	130700	122169467000	871000	871000	871000	870000	86
450	20240725	130600	122094613000	871000	871000	871000	870000	249
451	20240725	130500	121877878000	871000	871000	871000	870000	49
452	20240725	130400	121835221000	871000	871000	871000	870000	78
453	20240725	130300	121767299000	871000	871000	872000	870000	125
454	20240725	130200	121658406000	871000	872000	872000	871000	123
455	20240725	130100	121551254000	872000	870000	872000	870000	90
456	20240725	130000	121472858000	871000	871000	871000	870000	75
457	20240725	125900	121407564000	871000	871000	871000	870000	170
458	20240725	125800	121259560000	870000	871000	872000	870000	94
459	20240725	125700	121177691000	870000	870000	871000	870000	113
460	20240725	125600	121079313000	871000	871000	871000	870000	111
461	20240725	125500	120982701000	870000	871000	871000	870000	66
462	20240725	125400	120925260000	870000	870000	871000	870000	215
463	20240725	125300	120738167000	871000	870000	871000	870000	212
464	20240725	125200	120553642000	869000	870000	870000	869000	183
465	20240725	125100	120394480000	870000	870000	870000	869000	70
466	20240725	125000	120333613000	870000	869000	870000	869000	68
467	20240725	124900	120274507000	869000	870000	870000	869000	126
468	20240725	124800	120164981000	870000	869000	871000	869000	182
469	20240725	124700	120006620000	870000	869000	870000	869000	88
470	20240725	124600	119930113000	869000	868000	871000	868000	227
471	20240725	124500	119732798000	868000	870000	871000	868000	1861
472	20240725	124400	118114095000	871000	871000	872000	870000	212
473	20240725	124300	117929445000	871000	871000	872000	871000	203
474	20240725	124200	117752557000	872000	871000	872000	871000	67
475	20240725	124100	117694171000	872000	871000	872000	871000	74
476	20240725	124000	117629655000	871000	872000	872000	871000	129
477	20240725	123900	117517209000	871000	871000	872000	870000	142
478	20240725	123800	117393532000	871000	871000	872000	870000	97
479	20240725	123700	117309059000	871000	871000	872000	871000	122
480	20240725	123600	117202787000	871000	871000	873000	870000	779
481	20240725	123500	116524289000	872000	871000	872000	871000	36
482	20240725	123400	116492912000	871000	872000	873000	871000	167
483	20240725	123300	116347290000	873000	872000	873000	871000	111
484	20240725	123200	116250426000	872000	870000	873000	870000	344
485	20240725	123100	115950564000	870000	871000	871000	870000	164
486	20240725	123000	115807738000	870000	870000	871000	870000	133
487	20240725	122900	115691922000	871000	872000	872000	870000	523
488	20240725	122800	115236425000	871000	872000	873000	871000	124
489	20240725	122700	115128328000	871000	872000	872000	871000	124
490	20240725	122600	115020234000	872000	873000	873000	871000	73
491	20240725	122500	114956567000	872000	871000	872000	871000	176
492	20240725	122400	114803136000	872000	872000	872000	871000	80
493	20240725	122300	114733401000	871000	872000	872000	871000	82
494	20240725	122200	114661945000	872000	871000	872000	871000	58
495	20240725	122100	114611397000	872000	872000	872000	871000	113
496	20240725	122000	114512947000	871000	871000	872000	871000	218
497	20240725	121900	114323043000	871000	872000	872000	871000	63
498	20240725	121800	114268129000	871000	871000	872000	871000	82
499	20240725	121700	114196660000	871000	871000	872000	870000	334
500	20240725	121600	113905491000	871000	871000	872000	870000	101
501	20240725	121500	113817513000	871000	871000	872000	870000	60
502	20240725	121400	113765266000	871000	871000	871000	870000	98
503	20240725	121300	113679928000	870000	871000	871000	870000	124
504	20240725	121200	113572011000	871000	871000	872000	870000	85
505	20240725	121100	113497975000	871000	871000	873000	870000	803
506	20240725	121000	112798298000	871000	872000	872000	871000	378
507	20240725	120900	112469039000	872000	872000	872000	870000	146
508	20240725	120800	112341877000	871000	871000	872000	870000	252
509	20240725	120700	112122328000	871000	871000	871000	870000	378
510	20240725	120600	111793286000	871000	871000	872000	871000	73
511	20240725	120500	111729684000	872000	870000	872000	870000	864
512	20240725	120400	110976907000	871000	870000	871000	870000	47
513	20240725	120300	110935987000	870000	871000	873000	870000	379
514	20240725	120200	110605777000	871000	872000	872000	870000	181
515	20240725	120100	110448104000	871000	871000	872000	870000	102
516	20240725	120000	110359238000	870000	871000	871000	870000	146
517	20240725	115900	110232113000	870000	870000	871000	870000	153
518	20240725	115800	110098889000	870000	871000	872000	870000	117
519	20240725	115700	109997001000	871000	871000	871000	870000	666
520	20240725	115600	109417396000	871000	870000	871000	870000	192
521	20240725	115500	109250195000	870000	869000	871000	869000	259
522	20240725	115400	109024846000	870000	868000	870000	868000	404
523	20240725	115300	108673911000	868000	867000	868000	867000	66
524	20240725	115200	108616652000	867000	867000	868000	867000	118
525	20240725	115100	108514271000	867000	868000	868000	867000	60
526	20240725	115000	108462221000	868000	868000	868000	867000	272
527	20240725	114900	108226364000	867000	868000	868000	867000	167
528	20240725	114800	108081481000	868000	869000	869000	867000	300
529	20240725	114700	107821195000	868000	868000	869000	868000	136
530	20240725	114600	107703123000	868000	870000	870000	868000	540
531	20240725	114500	107234234000	869000	869000	870000	869000	114
532	20240725	114400	107135150000	869000	869000	870000	868000	205
533	20240725	114300	106957039000	869000	868000	869000	868000	76
534	20240725	114200	106891059000	869000	869000	869000	868000	106
535	20240725	114100	106798987000	868000	868000	869000	868000	80
536	20240725	114000	106729506000	868000	869000	870000	868000	301
537	20240725	113900	106468073000	869000	870000	870000	868000	668
538	20240725	113800	105887627000	869000	870000	871000	869000	88
539	20240725	113700	105811123000	869000	869000	871000	869000	352
540	20240725	113600	105505055000	869000	869000	871000	869000	179
541	20240725	113500	105349364000	870000	869000	870000	869000	137
542	20240725	113400	105230279000	870000	869000	870000	868000	169
543	20240725	113300	105083392000	869000	870000	870000	868000	679
544	20240725	113200	104493119000	871000	870000	871000	870000	629
545	20240725	113100	103945717000	870000	871000	871000	870000	91
546	20240725	113000	103866510000	870000	870000	871000	870000	107
547	20240725	112900	103773396000	869000	870000	870000	869000	226
548	20240725	112800	103576864000	870000	870000	871000	869000	264
549	20240725	112700	103347300000	870000	871000	872000	870000	363
550	20240725	112600	103031390000	870000	871000	872000	870000	195
551	20240725	112500	102861584000	871000	872000	872000	871000	119
552	20240725	112400	102757925000	872000	872000	872000	871000	203
553	20240725	112300	102580959000	872000	870000	872000	870000	129
554	20240725	112200	102468652000	871000	870000	871000	869000	581
555	20240725	112100	101963178000	870000	873000	874000	870000	749
556	20240725	112000	101310509000	873000	871000	873000	870000	186
557	20240725	111900	101148449000	871000	872000	872000	870000	242
558	20240725	111800	100937650000	871000	871000	873000	871000	178
559	20240725	111700	100782384000	872000	872000	873000	871000	500
560	20240725	111600	100346213000	872000	871000	874000	871000	336
561	20240725	111500	100053232000	871000	871000	872000	871000	114
562	20240725	111400	99953921000	871000	872000	874000	871000	425
563	20240725	111300	99583356000	872000	873000	874000	872000	725
564	20240725	111200	98950587000	873000	875000	875000	873000	921
565	20240725	111100	98146141000	874000	875000	875000	874000	86
566	20240725	111000	98070960000	875000	876000	876000	874000	668
567	20240725	110900	97486423000	876000	875000	877000	875000	89
568	20240725	110800	97408483000	876000	876000	877000	875000	52
569	20240725	110700	97362935000	876000	877000	878000	876000	314
570	20240725	110600	97087819000	878000	877000	878000	876000	442
571	20240725	110500	96700179000	877000	877000	878000	877000	56
572	20240725	110400	96651036000	877000	877000	877000	876000	160
573	20240725	110300	96510722000	876000	877000	878000	876000	245
574	20240725	110200	96295875000	877000	878000	878000	877000	88
575	20240725	110100	96218668000	877000	877000	878000	877000	149
576	20240725	110000	96087948000	878000	877000	878000	876000	137
577	20240725	105900	95967797000	877000	878000	878000	876000	566
578	20240725	105800	95471649000	878000	878000	878000	877000	78
579	20240725	105700	95403204000	878000	877000	878000	877000	128
580	20240725	105600	95290915000	878000	878000	879000	877000	198
581	20240725	105500	95117195000	877000	878000	878000	877000	108
582	20240725	105400	95022455000	878000	879000	880000	877000	2213
583	20240725	105300	93077571000	880000	879000	880000	878000	230
584	20240725	105200	92875354000	879000	879000	879000	878000	92
585	20240725	105100	92794552000	878000	880000	880000	878000	374
586	20240725	105000	92465879000	880000	880000	880000	879000	83
587	20240725	104900	92392877000	880000	878000	880000	878000	109
588	20240725	104800	92297053000	879000	879000	880000	879000	1101
589	20240725	104700	91328947000	880000	880000	880000	879000	460
590	20240725	104600	90924160000	880000	880000	880000	879000	107
591	20240725	104500	90830039000	880000	879000	880000	878000	416
592	20240725	104400	90464086000	879000	877000	879000	877000	570
593	20240725	104300	89963515000	877000	876000	877000	876000	701
594	20240725	104200	89348983000	876000	876000	876000	875000	276
595	20240725	104100	89107209000	876000	877000	877000	875000	567
596	20240725	104000	88610766000	876000	876000	876000	875000	415
597	20240725	103900	88247346000	876000	875000	876000	875000	68
598	20240725	103800	88187834000	876000	875000	876000	875000	134
599	20240725	103700	88070487000	875000	875000	875000	874000	168
600	20240725	103600	87923572000	875000	874000	875000	874000	511
601	20240725	103500	87476908000	875000	874000	875000	874000	101
602	20240725	103400	87388565000	875000	874000	875000	874000	51
603	20240725	103300	87343956000	875000	874000	875000	874000	238
604	20240725	103200	87135882000	875000	875000	875000	874000	207
605	20240725	103100	86954800000	874000	875000	875000	874000	129
606	20240725	103000	86841949000	875000	874000	875000	874000	482
607	20240725	102900	86420524000	875000	875000	875000	874000	491
608	20240725	102800	85991149000	875000	875000	875000	873000	435
609	20240725	102700	85610778000	875000	877000	878000	874000	1033
610	20240725	102600	84706303000	877000	874000	877000	873000	503
611	20240725	102500	84266338000	873000	873000	874000	873000	161
612	20240725	102400	84125718000	873000	874000	874000	873000	446
613	20240725	102300	83736327000	873000	870000	874000	870000	397
614	20240725	102200	83390278000	870000	870000	871000	870000	99
615	20240725	102100	83304130000	870000	870000	871000	869000	102
616	20240725	102000	83215408000	870000	871000	871000	869000	239
617	20240725	101900	83007468000	870000	869000	871000	868000	275
618	20240725	101800	82768216000	869000	871000	871000	869000	864
619	20240725	101700	82016854000	871000	871000	871000	870000	183
620	20240725	101600	81857597000	870000	870000	871000	869000	117
621	20240725	101500	81755797000	869000	870000	871000	869000	361
622	20240725	101400	81441702000	869000	869000	870000	869000	98
623	20240725	101300	81356524000	869000	869000	870000	868000	106
624	20240725	101200	81264375000	868000	869000	870000	868000	224
625	20240725	101100	81069782000	869000	868000	870000	868000	151
626	20240725	101000	80938599000	869000	871000	871000	868000	612
627	20240725	100900	80406327000	871000	870000	871000	870000	165
628	20240725	100800	80262714000	870000	870000	872000	870000	248
629	20240725	100700	80046732000	871000	870000	871000	870000	117
630	20240725	100600	79944859000	871000	869000	871000	869000	234
631	20240725	100500	79741254000	869000	869000	870000	867000	472
632	20240725	100400	79331407000	868000	872000	872000	868000	2190
633	20240725	100300	77426774000	872000	871000	872000	871000	180
634	20240725	100200	77269934000	871000	871000	872000	870000	421
635	20240725	100100	76903313000	871000	871000	872000	871000	442
636	20240725	100000	76518299000	871000	874000	875000	871000	959
637	20240725	095900	75681380000	874000	875000	876000	873000	499
638	20240725	095800	75245231000	875000	876000	877000	875000	422
639	20240725	095700	74875607000	875000	879000	880000	875000	811
640	20240725	095600	74164298000	879000	879000	879000	878000	346
641	20240725	095500	73860322000	879000	876000	879000	876000	262
642	20240725	095400	73630332000	877000	880000	880000	876000	339
643	20240725	095300	73332675000	880000	880000	881000	879000	201
644	20240725	095200	73155836000	880000	878000	880000	877000	122
645	20240725	095100	73048711000	877000	878000	880000	877000	231
646	20240725	095000	72845800000	877000	878000	878000	877000	134
647	20240725	094900	72728220000	878000	879000	880000	877000	458
648	20240725	094800	72325713000	880000	882000	882000	879000	545
649	20240725	094700	71845904000	882000	881000	882000	881000	142
650	20240725	094600	71720757000	881000	881000	882000	880000	525
651	20240725	094500	71258286000	881000	876000	881000	876000	679
652	20240725	094400	70661452000	877000	878000	878000	876000	326
653	20240725	094300	70375506000	878000	876000	878000	876000	192
654	20240725	094200	70207085000	877000	874000	877000	874000	377
655	20240725	094100	69877142000	875000	877000	877000	874000	624
656	20240725	094000	69331048000	876000	876000	880000	876000	414
657	20240725	093900	68967606000	878000	875000	878000	874000	368
658	20240725	093800	68645366000	875000	875000	875000	874000	328
659	20240725	093700	68358414000	875000	872000	875000	872000	171
660	20240725	093600	68209013000	872000	873000	875000	871000	644
661	20240725	093500	67647070000	873000	874000	875000	872000	1109
662	20240725	093400	66679034000	874000	875000	875000	874000	717
663	20240725	093300	66052185000	875000	878000	878000	875000	670
664	20240725	093200	65465024000	878000	874000	878000	874000	547
665	20240725	093100	64985693000	874000	876000	876000	874000	667
666	20240725	093000	64402015000	877000	878000	879000	876000	534
667	20240725	092900	63933821000	877000	878000	878000	876000	584
668	20240725	092800	63421772000	878000	881000	881000	876000	1262
669	20240725	092700	62312831000	881000	883000	883000	881000	438
670	20240725	092600	61926634000	883000	884000	885000	882000	674
671	20240725	092500	61331092000	883000	886000	886000	883000	482
672	20240725	092400	60904897000	886000	889000	889000	880000	2001
673	20240725	092300	59131878000	889000	888000	889000	888000	601
674	20240725	092200	58597895000	889000	888000	890000	888000	1328
675	20240725	092100	57417422000	889000	885000	889000	884000	2218
676	20240725	092000	55449286000	885000	886000	886000	883000	539
677	20240725	091900	54972650000	885000	884000	886000	883000	903
678	20240725	091800	54173800000	884000	884000	886000	881000	2884
679	20240725	091700	51622945000	884000	882000	884000	880000	2557
680	20240725	091600	49365406000	882000	879000	882000	878000	1003
681	20240725	091500	48483469000	878000	879000	880000	878000	838
682	20240725	091400	47746915000	879000	882000	882000	879000	1102
683	20240725	091300	46776616000	882000	880000	882000	879000	1141
684	20240725	091200	45771166000	880000	881000	882000	878000	1314
685	20240725	091100	44614929000	881000	878000	881000	877000	906
686	20240725	091000	43818401000	877000	882000	882000	875000	2724
687	20240725	090900	41426327000	881000	876000	882000	876000	2170
688	20240725	090800	39518741000	876000	875000	877000	874000	1488
689	20240725	090700	38215348000	875000	872000	876000	871000	2469
690	20240725	090600	36060000000	872000	869000	872000	869000	2340
691	20240725	090500	34023411000	869000	866000	869000	865000	786
692	20240725	090400	33341571000	866000	866000	868000	865000	2065
693	20240725	090300	31553377000	866000	861000	866000	861000	1271
694	20240725	090200	30455347000	861000	863000	864000	858000	6592
695	20240725	090100	24783598000	863000	870000	871000	863000	6963
696	20240725	090000	18762332000	871000	880000	884000	865000	19393