KissMeData/011070/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	185300	56310603500	294000	294000	294000	294000	9767
3	20230714	185200	56310603500	294000	294000	294000	294000	0
4	20230714	185100	56310603500	294000	294000	294000	294000	0
5	20230714	185000	56310603500	294000	294000	294000	294000	0
6	20230714	184900	56310603500	294000	294000	294000	294000	0
7	20230714	184800	56310603500	294000	294000	294000	294000	0
8	20230714	184700	56310603500	294000	294000	294000	294000	0
9	20230714	184600	56310603500	294000	294000	294000	294000	0
10	20230714	184500	56310603500	294000	294000	294000	294000	0
11	20230714	184400	56310603500	294000	294000	294000	294000	0
12	20230714	184300	56310603500	294000	294000	294000	294000	0
13	20230714	184200	56310603500	294000	294000	294000	294000	0
14	20230714	184100	56310603500	294000	294000	294000	294000	0
15	20230714	184000	56310603500	294000	294000	294000	294000	0
16	20230714	183900	56310603500	294000	294000	294000	294000	0
17	20230714	183800	56310603500	294000	294000	294000	294000	0
18	20230714	183700	56310603500	294000	294000	294000	294000	0
19	20230714	183600	56310603500	294000	294000	294000	294000	0
20	20230714	183500	56310603500	294000	294000	294000	294000	0
21	20230714	183400	56310603500	294000	294000	294000	294000	0
22	20230714	183300	56310603500	294000	294000	294000	294000	0
23	20230714	183200	56310603500	294000	294000	294000	294000	0
24	20230714	183100	56310603500	294000	294000	294000	294000	0
25	20230714	183000	56310603500	294000	294000	294000	294000	0
26	20230714	182900	56310603500	294000	294000	294000	294000	0
27	20230714	182800	56310603500	294000	294000	294000	294000	0
28	20230714	182700	56310603500	294000	294000	294000	294000	0
29	20230714	182600	56310603500	294000	294000	294000	294000	0
30	20230714	182500	56310603500	294000	294000	294000	294000	0
31	20230714	182400	56310603500	294000	294000	294000	294000	0
32	20230714	182300	56310603500	294000	294000	294000	294000	9767
33	20230714	182200	56310603500	294000	294000	294000	294000	0
34	20230714	182100	56310603500	294000	294000	294000	294000	0
35	20230714	182000	56310603500	294000	294000	294000	294000	0
36	20230714	181900	56310603500	294000	294000	294000	294000	0
37	20230714	181800	56310603500	294000	294000	294000	294000	0
38	20230714	181700	56310603500	294000	294000	294000	294000	0
39	20230714	181600	56310603500	294000	294000	294000	294000	0
40	20230714	181500	56310603500	294000	294000	294000	294000	0
41	20230714	181400	56310603500	294000	294000	294000	294000	0
42	20230714	181300	56310603500	294000	294000	294000	294000	0
43	20230714	181200	56310603500	294000	294000	294000	294000	0
44	20230714	181100	56310603500	294000	294000	294000	294000	0
45	20230714	181000	56310603500	294000	294000	294000	294000	0
46	20230714	180900	56310603500	294000	294000	294000	294000	0
47	20230714	180800	56310603500	294000	294000	294000	294000	0
48	20230714	180700	56310603500	294000	294000	294000	294000	0
49	20230714	180600	56310603500	294000	294000	294000	294000	0
50	20230714	180500	56310603500	294000	294000	294000	294000	0
51	20230714	180400	56310603500	294000	294000	294000	294000	0
52	20230714	180300	56310603500	294000	294000	294000	294000	0
53	20230714	180200	56310603500	294000	294000	294000	294000	0
54	20230714	180100	56310603500	294000	294000	294000	294000	0
55	20230714	180000	56310603500	294000	294000	294000	294000	0
56	20230714	175900	56310603500	294000	294000	294000	294000	0
57	20230714	175800	56310603500	294000	294000	294000	294000	0
58	20230714	175700	56310603500	294000	294000	294000	294000	0
59	20230714	175600	56310603500	294000	294000	294000	294000	0
60	20230714	175500	56310603500	294000	294000	294000	294000	0
61	20230714	175400	56310603500	294000	294000	294000	294000	0
62	20230714	175300	56310603500	294000	294000	294000	294000	9767
63	20230714	175200	56310603500	294000	294000	294000	294000	0
64	20230714	175100	56310603500	294000	294000	294000	294000	0
65	20230714	175000	56310603500	294000	294000	294000	294000	0
66	20230714	174900	56310603500	294000	294000	294000	294000	0
67	20230714	174800	56310603500	294000	294000	294000	294000	0
68	20230714	174700	56310603500	294000	294000	294000	294000	0
69	20230714	174600	56310603500	294000	294000	294000	294000	0
70	20230714	174500	56310603500	294000	294000	294000	294000	0
71	20230714	174400	56310603500	294000	294000	294000	294000	0
72	20230714	174300	56310603500	294000	294000	294000	294000	0
73	20230714	174200	56310603500	294000	294000	294000	294000	0
74	20230714	174100	56310603500	294000	294000	294000	294000	0
75	20230714	174000	56310603500	294000	294000	294000	294000	0
76	20230714	173900	56310603500	294000	294000	294000	294000	0
77	20230714	173800	56310603500	294000	294000	294000	294000	0
78	20230714	173700	56310603500	294000	294000	294000	294000	0
79	20230714	173600	56310603500	294000	294000	294000	294000	0
80	20230714	173500	56310603500	294000	294000	294000	294000	0
81	20230714	173400	56310603500	294000	294000	294000	294000	0
82	20230714	173300	56310603500	294000	294000	294000	294000	0
83	20230714	173200	56310603500	294000	294000	294000	294000	0
84	20230714	173100	56310603500	294000	294000	294000	294000	0
85	20230714	173000	56310603500	294000	294000	294000	294000	0
86	20230714	172900	56310603500	294000	294000	294000	294000	0
87	20230714	172800	56310603500	294000	294000	294000	294000	0
88	20230714	172700	56310603500	294000	294000	294000	294000	0
89	20230714	172600	56310603500	294000	294000	294000	294000	0
90	20230714	172500	56310603500	294000	294000	294000	294000	0
91	20230714	172400	56310603500	294000	294000	294000	294000	0
92	20230714	172300	56310603500	294000	294000	294000	294000	9767
93	20230714	172200	56310603500	294000	294000	294000	294000	0
94	20230714	172100	56310603500	294000	294000	294000	294000	0
95	20230714	172000	56310603500	294000	294000	294000	294000	0
96	20230714	171900	56310603500	294000	294000	294000	294000	0
97	20230714	171800	56310603500	294000	294000	294000	294000	0
98	20230714	171700	56310603500	294000	294000	294000	294000	0
99	20230714	171600	56310603500	294000	294000	294000	294000	0
100	20230714	171500	56310603500	294000	294000	294000	294000	0
101	20230714	171400	56310603500	294000	294000	294000	294000	0
102	20230714	171300	56310603500	294000	294000	294000	294000	0
103	20230714	171200	56310603500	294000	294000	294000	294000	0
104	20230714	171100	56310603500	294000	294000	294000	294000	0
105	20230714	171000	56310603500	294000	294000	294000	294000	0
106	20230714	170900	56310603500	294000	294000	294000	294000	0
107	20230714	170800	56310603500	294000	294000	294000	294000	0
108	20230714	170700	56310603500	294000	294000	294000	294000	0
109	20230714	170600	56310603500	294000	294000	294000	294000	0
110	20230714	170500	56310603500	294000	294000	294000	294000	0
111	20230714	170400	56310603500	294000	294000	294000	294000	0
112	20230714	170300	56310603500	294000	294000	294000	294000	0
113	20230714	170200	56310603500	294000	294000	294000	294000	0
114	20230714	170100	56310603500	294000	294000	294000	294000	0
115	20230714	170000	56310603500	294000	294000	294000	294000	0
116	20230714	165900	56310603500	294000	294000	294000	294000	0
117	20230714	165800	56310603500	294000	294000	294000	294000	0
118	20230714	165700	56310603500	294000	294000	294000	294000	0
119	20230714	165600	56310603500	294000	294000	294000	294000	0
120	20230714	165500	56310603500	294000	294000	294000	294000	0
121	20230714	165400	56310603500	294000	294000	294000	294000	0
122	20230714	165300	56310603500	294000	294000	294000	294000	9767
123	20230714	165200	56310603500	294000	294000	294000	294000	0
124	20230714	165100	56310603500	294000	294000	294000	294000	0
125	20230714	165000	56310603500	294000	294000	294000	294000	0
126	20230714	164900	56310603500	294000	294000	294000	294000	0
127	20230714	164800	56310603500	294000	294000	294000	294000	0
128	20230714	164700	56310603500	294000	294000	294000	294000	0
129	20230714	164600	56310603500	294000	294000	294000	294000	0
130	20230714	164500	56310603500	294000	294000	294000	294000	0
131	20230714	164400	56310603500	294000	294000	294000	294000	0
132	20230714	164300	56310603500	294000	294000	294000	294000	0
133	20230714	164200	56310603500	294000	294000	294000	294000	0
134	20230714	164100	56310603500	294000	294000	294000	294000	0
135	20230714	164000	56310603500	294000	294000	294000	294000	0
136	20230714	163900	56310603500	294000	294000	294000	294000	0
137	20230714	163800	56310603500	294000	294000	294000	294000	0
138	20230714	163700	56310603500	294000	294000	294000	294000	0
139	20230714	163600	56310603500	294000	294000	294000	294000	0
140	20230714	163500	56310603500	294000	294000	294000	294000	0
141	20230714	163400	56310603500	294000	294000	294000	294000	0
142	20230714	163300	56310603500	294000	294000	294000	294000	0
143	20230714	163200	56310603500	294000	294000	294000	294000	0
144	20230714	163100	56310603500	294000	294000	294000	294000	0
145	20230714	163000	56310603500	294000	294000	294000	294000	0
146	20230714	162900	56310603500	294000	294000	294000	294000	0
147	20230714	162800	56310603500	294000	294000	294000	294000	0
148	20230714	162700	56310603500	294000	294000	294000	294000	0
149	20230714	162600	56310603500	294000	294000	294000	294000	0
150	20230714	162500	56310603500	294000	294000	294000	294000	0
151	20230714	162400	56310603500	294000	294000	294000	294000	0
152	20230714	162300	56310603500	294000	294000	294000	294000	9767
153	20230714	162200	56310603500	294000	294000	294000	294000	0
154	20230714	162100	56310603500	294000	294000	294000	294000	0
155	20230714	162000	56310603500	294000	294000	294000	294000	0
156	20230714	161900	56310603500	294000	294000	294000	294000	0
157	20230714	161800	56310603500	294000	294000	294000	294000	0
158	20230714	161700	56310603500	294000	294000	294000	294000	0
159	20230714	161600	56310603500	294000	294000	294000	294000	0
160	20230714	161500	56310603500	294000	294000	294000	294000	0
161	20230714	161400	56310603500	294000	294000	294000	294000	0
162	20230714	161300	56310603500	294000	294000	294000	294000	0
163	20230714	161200	56310603500	294000	294000	294000	294000	0
164	20230714	161100	56310603500	294000	294000	294000	294000	0
165	20230714	161000	56310603500	294000	294000	294000	294000	0
166	20230714	160900	56310603500	294000	294000	294000	294000	0
167	20230714	160800	56310603500	294000	294000	294000	294000	0
168	20230714	160700	56310603500	294000	294000	294000	294000	0
169	20230714	160600	56310603500	294000	294000	294000	294000	0
170	20230714	160500	56310603500	294000	294000	294000	294000	0
171	20230714	160400	56310603500	294000	294000	294000	294000	0
172	20230714	160300	56310603500	294000	294000	294000	294000	0
173	20230714	160200	56310603500	294000	294000	294000	294000	0
174	20230714	160100	56310603500	294000	294000	294000	294000	0
175	20230714	160000	56310603500	294000	294000	294000	294000	0
176	20230714	155900	56310603500	294000	294000	294000	294000	0
177	20230714	155800	56310603500	294000	294000	294000	294000	0
178	20230714	155700	56310603500	294000	294000	294000	294000	0
179	20230714	155600	56310603500	294000	294000	294000	294000	0
180	20230714	155500	56310603500	294000	294000	294000	294000	0
181	20230714	155400	56310603500	294000	294000	294000	294000	0
182	20230714	155300	56310603500	294000	294000	294000	294000	9767
183	20230714	155200	56310603500	294000	294000	294000	294000	0
184	20230714	155100	56310603500	294000	294000	294000	294000	0
185	20230714	155000	56310603500	294000	294000	294000	294000	0
186	20230714	154900	56310603500	294000	294000	294000	294000	0
187	20230714	154800	56310603500	294000	294000	294000	294000	0
188	20230714	154700	56310603500	294000	294000	294000	294000	0
189	20230714	154600	56310603500	294000	294000	294000	294000	0
190	20230714	154500	56310603500	294000	294000	294000	294000	0
191	20230714	154400	56310603500	294000	294000	294000	294000	0
192	20230714	154300	56310603500	294000	294000	294000	294000	0
193	20230714	154200	56310603500	294000	294000	294000	294000	0
194	20230714	154100	56310603500	294000	294000	294000	294000	0
195	20230714	154000	56310603500	294000	294000	294000	294000	0
196	20230714	153900	56310603500	294000	294000	294000	294000	0
197	20230714	153800	56310603500	294000	294000	294000	294000	0
198	20230714	153700	56310603500	294000	294000	294000	294000	0
199	20230714	153600	56310603500	294000	294000	294000	294000	0
200	20230714	153500	56310603500	294000	294000	294000	294000	0
201	20230714	153400	56310603500	294000	294000	294000	294000	0
202	20230714	153300	56310603500	294000	294000	294000	294000	0
203	20230714	153200	56310603500	294000	294000	294000	294000	0
204	20230714	153100	56310603500	294000	294000	294000	294000	0
205	20230714	153000	56310603500	294000	294000	294000	294000	9767
206	20230714	152900	53439105500	294000	294000	294000	294000	0
207	20230714	152800	53439105500	294000	294000	294000	294000	0
208	20230714	152700	53439105500	294000	294000	294000	294000	0
209	20230714	152600	53439105500	294000	294000	294000	294000	0
210	20230714	152500	53439105500	294000	294000	294000	294000	0
211	20230714	152400	53439105500	294000	294000	294000	294000	0
212	20230714	152300	53439105500	294000	294000	294000	294000	0
213	20230714	152200	53439105500	294000	294000	294000	294000	0
214	20230714	152100	53439105500	294000	294000	294000	294000	0
215	20230714	152000	53439105500	294000	294000	294000	294000	0
216	20230714	151900	53439105500	294000	294000	294000	293000	2725
217	20230714	151800	52640466500	294000	294500	294500	293000	11243
218	20230714	151700	49341769000	294500	294500	295000	294000	285
219	20230714	151600	49257906000	294500	294500	294500	294000	284
220	20230714	151500	49174332500	294000	294500	294500	294000	217
221	20230714	151400	49110480500	294500	295000	295000	294500	765
222	20230714	151300	48885111500	294500	295000	295000	294500	298
223	20230714	151200	48797286500	294500	295000	295500	294500	1678
224	20230714	151100	48302340000	295000	295000	295000	294500	489
225	20230714	151000	48158203500	295000	294500	295000	294000	728
226	20230714	150900	47943863500	294000	294500	294500	294000	403
227	20230714	150800	47825247000	294500	294500	294500	294000	219
228	20230714	150700	47760803000	294500	294500	294500	294000	255
229	20230714	150600	47685790000	294500	294000	294500	293500	300
230	20230714	150500	47597589500	294000	293500	294000	293500	562
231	20230714	150400	47432476500	294000	294000	294000	293500	382
232	20230714	150300	47320239500	294000	294000	294000	293500	226
233	20230714	150200	47253860500	294000	294500	294500	293500	454
234	20230714	150100	47120419000	294000	294000	294500	294000	249
235	20230714	150000	47047186000	294000	294000	294500	294000	258
236	20230714	145900	46971311000	294000	294000	294500	294000	304
237	20230714	145800	46881861000	294000	294000	294500	294000	248
238	20230714	145700	46808896000	294000	294500	294500	294000	214
239	20230714	145600	46745935000	294500	294500	294500	294000	161
240	20230714	145500	46698578000	294000	294000	294500	294000	272
241	20230714	145400	46618556000	294000	294000	294500	294000	121
242	20230714	145300	46582969000	294000	294000	294500	294000	230
243	20230714	145200	46515325000	294000	294500	294500	294000	151
244	20230714	145100	46470912500	294500	294000	294500	294000	124
245	20230714	145000	46434448000	294500	293500	295000	293500	2336
246	20230714	144900	45747038500	294000	293500	294000	293500	528
247	20230714	144800	45591908500	293500	294500	294500	293500	2253
248	20230714	144700	44929464000	294000	295000	295000	294000	1162
249	20230714	144600	44587249500	294500	294500	295000	294500	224
250	20230714	144500	44521254500	294500	295000	295000	294500	211
251	20230714	144400	44459069000	294500	294500	295000	294500	179
252	20230714	144300	44406336500	294500	294500	295000	294500	226
253	20230714	144200	44339757500	295000	295500	295500	294500	431
254	20230714	144100	44212610500	295000	294500	295500	294000	739
255	20230714	144000	43994634500	294500	294500	294500	294000	802
256	20230714	143900	43758533500	294500	294500	294500	294000	512
257	20230714	143800	43607805500	294500	294000	294500	294000	287
258	20230714	143700	43523395000	294000	294500	294500	294000	261
259	20230714	143600	43446619000	294500	294000	294500	294000	132
260	20230714	143500	43407788000	294500	294500	294500	294000	189
261	20230714	143400	43352185000	294000	294000	294500	294000	233
262	20230714	143300	43283653500	294500	294000	294500	294000	169
263	20230714	143200	43233928500	294500	294000	294500	293500	1453
264	20230714	143100	42806766500	293500	293500	294000	293500	348
265	20230714	143000	42704532500	293500	293500	294000	293500	292
266	20230714	142900	42618742000	293500	293500	294000	293500	324
267	20230714	142800	42523572000	293500	294000	294000	293500	273
268	20230714	142700	42443376000	294000	294000	294000	293500	465
269	20230714	142600	42306774500	294000	293500	294000	293500	223
270	20230714	142500	42241291000	293500	294000	294000	293500	254
271	20230714	142400	42166689000	293500	294000	294000	293500	275
272	20230714	142300	42085934000	293500	294000	294000	293500	306
273	20230714	142200	41996093000	294000	294000	294000	293500	209
274	20230714	142100	41934735000	293500	293500	294000	293500	164
275	20230714	142000	41886583500	293500	293500	294000	293500	623
276	20230714	141900	41703646500	293500	294000	294000	293500	274
277	20230714	141800	41623157500	293500	293500	294000	293500	234
278	20230714	141700	41554426000	293500	294500	294500	293500	2931
279	20230714	141600	40692729500	294500	294000	294500	294000	174
280	20230714	141500	40641552500	294000	294000	294500	294000	495
281	20230714	141400	40495887500	294000	294500	294500	294000	325
282	20230714	141300	40400275000	294000	294500	294500	294000	548
283	20230714	141200	40238947000	294000	294500	294500	294000	137
284	20230714	141100	40198636000	294000	294000	294500	294000	532
285	20230714	141000	40042164000	294000	294000	294500	294000	256
286	20230714	140900	39966864000	294000	294000	294500	294000	215
287	20230714	140800	39903600000	294000	294000	294500	294000	279
288	20230714	140700	39821512500	294000	294500	294500	294000	204
289	20230714	140600	39761494000	294000	294000	294500	294000	480
290	20230714	140500	39620189000	294000	294500	294500	294000	266
291	20230714	140400	39541936000	294500	294000	294500	294000	234
292	20230714	140300	39473090000	294000	294500	294500	294000	361
293	20230714	140200	39366809500	294500	294500	294500	294000	337
294	20230714	140100	39267646000	294000	294500	294500	294000	195
295	20230714	140000	39210294000	294500	294000	294500	294000	180
296	20230714	135900	39157330500	294500	294500	294500	294000	274
297	20230714	135800	39076689000	294000	294000	294500	294000	291
298	20230714	135700	38991066500	294000	294500	294500	294000	156
299	20230714	135600	38945143500	294000	294500	294500	294000	235
300	20230714	135500	38876004500	294500	294000	294500	294000	279
301	20230714	135400	38793913000	294000	294000	294500	294000	167
302	20230714	135300	38744782000	294000	294500	294500	294000	274
303	20230714	135200	38664130000	294000	294500	294500	294000	320
304	20230714	135100	38569961500	294500	294500	295000	294000	695
305	20230714	135000	38365324000	294000	294500	294500	294000	249
306	20230714	134900	38292050000	294000	294000	294500	294000	297
307	20230714	134800	38204678000	294000	294500	294500	294000	290
308	20230714	134700	38119381000	294000	294500	294500	294000	225
309	20230714	134600	38053175500	294000	294000	294500	294000	223
310	20230714	134500	37987536000	294500	294500	294500	294000	393
311	20230714	134400	37871869000	294000	294500	294500	294000	185
312	20230714	134300	37817451000	294000	294500	294500	294000	284
313	20230714	134200	37733842000	294000	294500	294500	294000	269
314	20230714	134100	37654717500	294500	294500	294500	294000	162
315	20230714	134000	37607062500	294500	294000	294500	294000	1208
316	20230714	133900	37251336500	294500	294000	295000	294000	225
317	20230714	133800	37185114500	294500	294500	295000	294000	1060
318	20230714	133700	36872955000	294500	294500	294500	294000	151
319	20230714	133600	36828511000	294000	294500	294500	294000	253
320	20230714	133500	36754102500	294000	294500	294500	294000	228
321	20230714	133400	36686999500	294000	294000	294500	294000	189
322	20230714	133300	36631386500	294000	294500	294500	294000	127
323	20230714	133200	36594044500	294000	294500	294500	294000	745
324	20230714	133100	36374705000	294000	294500	295000	294000	148
325	20230714	133000	36331135000	294500	294500	295000	294500	909
326	20230714	132900	36063430000	295000	294500	295000	294500	211
327	20230714	132800	36001264000	294500	294500	295000	294500	125
328	20230714	132700	35964435500	294500	295000	295000	294500	143
329	20230714	132600	35922315000	294500	294500	295000	294500	182
330	20230714	132500	35868702500	294500	294500	295000	294500	78
331	20230714	132400	35845730000	294500	294500	295000	294500	233
332	20230714	132300	35777081500	295000	294500	295000	294500	209
333	20230714	132200	35715475500	294500	295000	295000	294500	199
334	20230714	132100	35656856000	294500	295000	295000	294500	221
335	20230714	132000	35591740500	294500	294500	295000	294500	252
336	20230714	131900	35517485500	294500	294500	295000	294500	170
337	20230714	131800	35467404000	294500	294500	295000	294500	192
338	20230714	131700	35410838500	294500	295000	295000	294500	213
339	20230714	131600	35348096500	294500	294500	295000	294500	203
340	20230714	131500	35288285500	294500	294500	295000	294500	201
341	20230714	131400	35229087000	294500	294500	295000	294500	129
342	20230714	131300	35191072500	294500	295000	295000	294500	505
343	20230714	131200	35042336000	294500	295000	295000	294500	59
344	20230714	131100	35024951000	294500	295000	295000	294500	143
345	20230714	131000	34982816500	294500	295000	295000	294500	187
346	20230714	130900	34927742500	295000	294500	295000	294500	93
347	20230714	130800	34900346500	294500	294500	295000	294500	229
348	20230714	130700	34832878000	295000	295500	295500	294500	413
349	20230714	130600	34711088500	295000	295000	295500	295000	141
350	20230714	130500	34669493000	295500	295500	295500	295000	135
351	20230714	130400	34629639500	295500	295000	295500	295000	627
352	20230714	130300	34444654500	295000	295500	295500	295000	255
353	20230714	130200	34369413500	295000	295500	295500	295000	100
354	20230714	130100	34339903500	295000	295000	295500	295000	279
355	20230714	130000	34257594000	295000	295500	295500	295000	141
356	20230714	125900	34215983000	295500	295500	295500	295000	106
357	20230714	125800	34184698500	295000	295500	295500	295000	736
358	20230714	125700	33967383500	296000	296000	296000	295500	171
359	20230714	125600	33916836000	296000	295500	296000	295500	126
360	20230714	125500	33879602000	295500	295500	296000	295500	151
361	20230714	125400	33834950500	295500	295500	296000	295500	146
362	20230714	125300	33791803000	296000	295500	296000	295500	55
363	20230714	125200	33775549500	295500	296000	296000	295500	129
364	20230714	125100	33737403000	295500	295500	296000	295500	134
365	20230714	125000	33697803500	295500	296000	296000	295500	93
366	20230714	124900	33670309000	295500	296500	296500	295500	311
367	20230714	124800	33578259500	296000	296000	296500	295500	210
368	20230714	124700	33516114000	295500	296000	296000	295500	365
369	20230714	124600	33408104000	296000	295500	296000	295500	153
370	20230714	124500	33362871500	296000	295500	296000	295500	345
371	20230714	124400	33260818000	296000	296000	296000	295500	136
372	20230714	124300	33220594000	295500	296000	296000	295500	115
373	20230714	124200	33186609000	295500	296000	296000	295500	150
374	20230714	124100	33142245500	295500	295500	296000	295500	101
375	20230714	124000	33112399500	295500	295500	296000	295500	87
376	20230714	123900	33086686500	295500	295500	296000	295500	265
377	20230714	123800	33008290500	296000	295500	296000	295500	110
378	20230714	123700	32975756500	296000	296500	296500	295500	163
379	20230714	123600	32927539000	296000	295500	296000	295500	399
380	20230714	123500	32809465500	295500	296000	296500	295500	193
381	20230714	123400	32752343000	296500	296000	296500	296000	160
382	20230714	123300	32704966500	296000	296500	297000	296000	316
383	20230714	123200	32611317000	296500	297000	297000	296500	96
384	20230714	123100	32582845000	296500	297000	297000	296500	163
385	20230714	123000	32534491500	296500	296500	297000	296500	55
386	20230714	122900	32518182500	296500	297000	297000	296500	127
387	20230714	122800	32480503000	296500	297000	297500	296500	754
388	20230714	122700	32256562000	297000	297500	297500	297000	66
389	20230714	122600	32236955500	297000	297000	297500	297000	134
390	20230714	122500	32197135500	297000	297500	297500	297000	110
391	20230714	122400	32164454500	297500	297000	297500	297000	394
392	20230714	122300	32047431500	297000	297000	297500	297000	166
393	20230714	122200	31998096000	297500	297500	297500	297000	204
394	20230714	122100	31937428500	297000	297000	297500	297000	528
395	20230714	122000	31780387500	297000	297000	297500	297000	302
396	20230714	121900	31690587500	297500	297000	297500	297000	236
397	20230714	121800	31620489500	297000	297000	297500	297000	299
398	20230714	121700	31531578500	297500	297500	297500	297000	93
399	20230714	121600	31503950500	297500	297000	297500	297000	164
400	20230714	121500	31455231500	297000	297000	297500	297000	106
401	20230714	121400	31423736000	297000	297000	297500	297000	81
402	20230714	121300	31399674500	297000	297500	297500	297000	140
403	20230714	121200	31358063000	297000	297500	297500	297000	63
404	20230714	121100	31339343000	297000	297000	297500	297000	109
405	20230714	121000	31306969000	297000	297500	297500	297000	146
406	20230714	120900	31263580000	297500	296500	297500	296500	126
407	20230714	120800	31226168500	296500	297000	297000	296500	115
408	20230714	120700	31192048000	296500	297000	297000	296500	85
409	20230714	120600	31166831000	297000	297000	297500	296500	120
410	20230714	120500	31131192000	297500	297500	297500	297000	76
411	20230714	120400	31108595500	297000	297000	297500	297000	222
412	20230714	120300	31042655000	297000	297000	297500	297000	117
413	20230714	120200	31007902500	297000	297500	297500	297000	145
414	20230714	120100	30964820000	297000	297000	297500	297000	575
415	20230714	120000	30794038000	297500	297500	297500	297000	163
416	20230714	115900	30745577500	297000	297500	298000	297000	688
417	20230714	115800	30541051500	297500	297500	298000	297500	108
418	20230714	115700	30508906500	298000	298000	298000	297500	155
419	20230714	115600	30462764000	297500	297500	298000	297500	136
420	20230714	115500	30422297500	297500	298000	298000	297500	122
421	20230714	115400	30385979500	297500	297500	298000	297500	147
422	20230714	115300	30342217000	297500	297500	298000	297000	636
423	20230714	115200	30152988000	297500	297500	297500	297000	136
424	20230714	115100	30112552500	297500	297000	297500	297000	490
425	20230714	115000	29966817500	297000	296500	297500	296500	1360
426	20230714	114900	29562684500	297000	297000	297000	296500	149
427	20230714	114800	29518468500	297000	296500	297000	296500	123
428	20230714	114700	29481982000	296500	297000	297000	296500	164
429	20230714	114600	29433326500	297000	297000	297000	296500	195
430	20230714	114500	29375497000	296500	296000	296500	296000	140
431	20230714	114400	29334007500	296000	296500	297000	296000	454
432	20230714	114300	29199371000	296500	296500	297000	296500	144
433	20230714	114200	29156674000	297000	297000	297000	296500	368
434	20230714	114100	29047531500	296500	296500	297000	296500	150
435	20230714	114000	29003035500	296500	297000	297000	296500	182
436	20230714	113900	28949060000	296500	296500	297000	296500	158
437	20230714	113800	28902181000	296500	297000	297000	296500	100
438	20230714	113700	28872524500	296500	296000	296500	295500	528
439	20230714	113600	28716074500	295500	295500	296000	295500	148
440	20230714	113500	28672327500	295500	296000	296000	295500	68
441	20230714	113400	28652227000	295500	296000	296500	295500	308
442	20230714	113300	28561148000	296000	296000	296500	294500	3825
443	20230714	113200	27432729000	296000	296500	296500	295500	113
444	20230714	113100	27399292000	296500	297000	297000	295500	1684
445	20230714	113000	26900515000	297000	296500	297000	296500	188
446	20230714	112900	26844771000	296500	296500	297000	296500	80
447	20230714	112800	26821046000	297000	296500	297000	296500	167
448	20230714	112700	26771504500	297000	297000	297000	296500	102
449	20230714	112600	26741252500	296500	297000	297000	296500	239
450	20230714	112500	26670376500	297000	297000	297000	296500	274
451	20230714	112400	26589037500	296500	296500	297000	296500	144
452	20230714	112300	26546320000	296500	296500	297500	296500	645
453	20230714	112200	26354773000	297000	297500	297500	296500	577
454	20230714	112100	26183427500	297500	297000	297500	297000	66
455	20230714	112000	26163814500	297000	297000	297500	297000	237
456	20230714	111900	26093408500	297000	297000	297500	297000	277
457	20230714	111800	26011058500	297500	297500	297500	297000	233
458	20230714	111700	25941781500	297500	297500	297500	297000	71
459	20230714	111600	25920685000	297000	297000	297500	297000	92
460	20230714	111500	25893357500	297000	296500	297500	296500	433
461	20230714	111400	25764709000	296500	296500	297000	296500	217
462	20230714	111300	25700311500	297000	296500	297000	296500	266
463	20230714	111200	25621411500	296500	297000	297000	296500	158
464	20230714	111100	25574541000	297000	297000	297500	297000	511
465	20230714	111000	25422769500	297000	297500	297500	297000	619
466	20230714	110900	25238626000	297000	297500	297500	297000	467
467	20230714	110800	25099916000	297500	297500	297500	297000	205
468	20230714	110700	25038975500	297500	298000	298000	297000	834
469	20230714	110600	24790884000	298000	297500	298000	297500	202
470	20230714	110500	24730747500	298000	297000	298000	297000	1986
471	20230714	110400	24140434500	296500	296500	297000	296500	358
472	20230714	110300	24034251500	297000	297000	297000	296500	601
473	20230714	110200	23856036000	296500	295500	297000	295500	1418
474	20230714	110100	23435699000	295500	296000	296500	295500	1275
475	20230714	110000	23058222000	296000	296000	296500	296000	126
476	20230714	105900	23020921500	296000	296000	296500	296000	967
477	20230714	105800	22734506000	296000	296500	296500	296000	72
478	20230714	105700	22713190500	296000	296000	296500	295500	288
479	20230714	105600	22627926000	296000	296000	296500	296000	594
480	20230714	105500	22452083500	296000	296500	296500	296000	250
481	20230714	105400	22378064000	296500	295000	296500	295000	5068
482	20230714	105300	20877756000	295500	295500	295500	295000	158
483	20230714	105200	20831139000	295000	295500	295500	295000	255
484	20230714	105100	20755898500	295000	295500	295500	294500	795
485	20230714	105000	20521350500	295000	295000	295500	295000	162
486	20230714	104900	20473548500	295000	295000	295500	295000	129
487	20230714	104800	20435477500	295500	295000	295500	295000	90
488	20230714	104700	20408918500	295000	295000	295500	295000	140
489	20230714	104600	20367617000	295000	295500	295500	295000	425
490	20230714	104500	20242065000	295000	295000	295500	295000	105
491	20230714	104400	20211087500	295000	295000	295500	295000	187
492	20230714	104300	20155921000	295000	295500	295500	295000	147
493	20230714	104200	20112529000	295000	295500	296000	295000	435
494	20230714	104100	19984009000	295500	296000	296000	295500	282
495	20230714	104000	19900675000	296000	295500	296000	295500	323
496	20230714	103900	19805218500	296000	295500	296000	295500	81
497	20230714	103800	19781268500	295500	295500	296000	295500	185
498	20230714	103700	19726600000	295500	295500	296000	295500	124
499	20230714	103600	19689956000	296000	295500	296000	295500	378
500	20230714	103500	19578241000	295500	295500	296000	295500	186
501	20230714	103400	19523267000	295500	295500	296000	295500	172
502	20230714	103300	19472413000	295500	295500	296000	295000	2166
503	20230714	103200	18832382500	295500	295500	295500	295000	183
504	20230714	103100	18778366500	295000	295000	295500	295000	1238
505	20230714	103000	18413119500	295000	294500	295000	294500	76
506	20230714	102900	18390723000	294500	294500	295000	294500	481
507	20230714	102800	18249035000	294500	294000	295000	294000	1394
508	20230714	102700	17838533000	294000	294000	294500	294000	211
509	20230714	102600	17776491500	294000	293500	294500	293500	756
510	20230714	102500	17554178500	293500	293500	294000	293500	266
511	20230714	102400	17476077500	293500	293500	294000	293000	241
512	20230714	102300	17405346000	294000	293500	294000	293500	300
513	20230714	102200	17317282500	293500	293500	294000	293500	189
514	20230714	102100	17261809000	293500	293500	294000	293500	285
515	20230714	102000	17178161000	293500	293500	294000	293000	382
516	20230714	101900	17066042500	293500	293500	294000	293500	126
517	20230714	101800	17029061000	294000	293500	294000	293500	210
518	20230714	101700	16967424000	293500	294000	294000	293500	314
519	20230714	101600	16875204500	294000	294500	294500	294000	269
520	20230714	101500	16796115000	294000	294000	294500	294000	177
521	20230714	101400	16744076000	294000	294000	294500	294000	281
522	20230714	101300	16661449000	294000	294000	294500	293500	175
523	20230714	101200	16610004000	294000	294000	294000	293500	146
524	20230714	101100	16567117000	294000	294500	294500	293500	326
525	20230714	101000	16471357000	294000	294000	294000	293500	118
526	20230714	100900	16436674000	294000	294000	294500	294000	154
527	20230714	100800	16391397000	294000	293000	294500	293000	1077
528	20230714	100700	16074914000	293000	293000	293500	293000	604
529	20230714	100600	15897693500	293000	293000	293500	292500	1595
530	20230714	100500	15430351000	293000	293500	293500	293000	302
531	20230714	100400	15341860000	293000	293000	293500	292500	994
532	20230714	100300	15050548500	293000	293000	293500	293000	143
533	20230714	100200	15008642000	293000	293000	293500	293000	243
534	20230714	100100	14937429000	293000	294000	294000	293000	2806
535	20230714	100000	14114733000	293500	294000	294000	293500	159
536	20230714	095900	14068054000	293500	293500	294000	293500	276
537	20230714	095800	13987044500	293500	293500	294000	293500	329
538	20230714	095700	13890468000	293500	293500	294000	293500	128
539	20230714	095600	13852884500	293500	293500	294500	293500	707
540	20230714	095500	13645202500	293000	294500	294500	293000	3817
541	20230714	095400	12524792000	294000	294500	294500	294000	558
542	20230714	095300	12360469500	294500	294500	295000	294500	553
543	20230714	095200	12197548000	295000	295000	295000	294500	159
544	20230714	095100	12150680500	295000	295000	295000	294500	121
545	20230714	095000	12115005500	294500	294500	295000	294500	75
546	20230714	094900	12092895000	295000	294500	295000	294500	113
547	20230714	094800	12059612500	294500	294500	295000	294500	124
548	20230714	094700	12023093500	294500	294500	295000	294500	80
549	20230714	094600	11999526000	295000	294500	295000	294500	138
550	20230714	094500	11958875000	294500	294500	295000	294500	150
551	20230714	094400	11914694500	295000	295000	295500	294500	847
552	20230714	094300	11664792500	295000	294500	295000	294500	74
553	20230714	094200	11642984000	295000	294500	295000	294500	84
554	20230714	094100	11618239000	294500	294500	295000	294500	92
555	20230714	094000	11591111500	295000	294500	295000	294500	245
556	20230714	093900	11518945500	295000	294500	295000	294500	95
557	20230714	093800	11490962500	294500	295500	296000	294500	838
558	20230714	093700	11243638000	295500	295500	296000	295500	171
559	20230714	093600	11193105000	295500	294500	296000	294500	1956
560	20230714	093500	10615568500	294500	294000	295000	294000	1313
561	20230714	093400	10228891000	294000	294000	294500	294000	125
562	20230714	093300	10192138000	294000	294000	294500	294000	274
563	20230714	093200	10111533500	294500	294000	295000	293500	2835
564	20230714	093100	9277576500	294500	295000	295000	294000	398
565	20230714	093000	9160472000	295000	295000	295000	294500	228
566	20230714	092900	9093323500	294500	294500	295000	294500	473
567	20230714	092800	8954022500	294500	294500	295000	294500	106
568	20230714	092700	8922784500	294500	295500	295500	294500	430
569	20230714	092600	8795942500	295000	295500	295500	295000	100
570	20230714	092500	8766441000	295000	295000	295500	295000	327
571	20230714	092400	8669974000	295000	295500	295500	295000	148
572	20230714	092300	8626285000	295000	295500	295500	295000	794
573	20230714	092200	8392044000	295500	294000	295500	294000	797
574	20230714	092100	8157203000	294000	294500	295000	294000	512
575	20230714	092000	8006398500	294500	294000	294500	294000	470
576	20230714	091900	7868098500	294000	293500	294000	293500	389
577	20230714	091800	7753750500	294000	295000	295000	293500	993
578	20230714	091700	7461786000	294500	294000	294500	294000	781
579	20230714	091600	7231948000	295000	293500	295000	293500	764
580	20230714	091500	7007213000	294000	294000	294000	293500	90
581	20230714	091400	6980768000	294000	294000	294000	293500	321
582	20230714	091300	6886491500	293500	294000	294000	293500	198
583	20230714	091200	6828365000	294000	293500	294000	293500	388
584	20230714	091100	6714310500	294000	294000	294000	293500	548
585	20230714	091000	6553203000	294000	295500	295500	294000	733
586	20230714	090900	6337077000	295000	295500	295500	295000	88
587	20230714	090800	6311096500	295500	294500	295500	294500	384
588	20230714	090700	6197853500	295500	295000	296500	293000	4397
589	20230714	090600	4903000500	295500	295500	296000	295000	1924
590	20230714	090500	4334618500	295500	296000	296500	295000	1511
591	20230714	090400	3887957500	296000	296500	296500	295500	864
592	20230714	090300	3632281000	296500	297500	297500	296500	1243
593	20230714	090200	3263199000	297000	297500	298000	297000	1570
594	20230714	090100	2796459000	297500	297000	298500	297000	3922
595	20230714	090000	1629153000	297500	296000	297500	295000	5496