KissMeData/011070/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185100	58754826000	299000	299000	299000	299000	4011
3	20230707	185000	58754826000	299000	299000	299000	299000	0
4	20230707	184900	58754826000	299000	299000	299000	299000	0
5	20230707	184800	58754826000	299000	299000	299000	299000	0
6	20230707	184700	58754826000	299000	299000	299000	299000	0
7	20230707	184600	58754826000	299000	299000	299000	299000	0
8	20230707	184500	58754826000	299000	299000	299000	299000	0
9	20230707	184400	58754826000	299000	299000	299000	299000	0
10	20230707	184300	58754826000	299000	299000	299000	299000	0
11	20230707	184200	58754826000	299000	299000	299000	299000	0
12	20230707	184100	58754826000	299000	299000	299000	299000	0
13	20230707	184000	58754826000	299000	299000	299000	299000	0
14	20230707	183900	58754826000	299000	299000	299000	299000	0
15	20230707	183800	58754826000	299000	299000	299000	299000	0
16	20230707	183700	58754826000	299000	299000	299000	299000	0
17	20230707	183600	58754826000	299000	299000	299000	299000	0
18	20230707	183500	58754826000	299000	299000	299000	299000	0
19	20230707	183400	58754826000	299000	299000	299000	299000	0
20	20230707	183300	58754826000	299000	299000	299000	299000	0
21	20230707	183200	58754826000	299000	299000	299000	299000	0
22	20230707	183100	58754826000	299000	299000	299000	299000	0
23	20230707	183000	58754826000	299000	299000	299000	299000	0
24	20230707	182900	58754826000	299000	299000	299000	299000	0
25	20230707	182800	58754826000	299000	299000	299000	299000	0
26	20230707	182700	58754826000	299000	299000	299000	299000	0
27	20230707	182600	58754826000	299000	299000	299000	299000	0
28	20230707	182500	58754826000	299000	299000	299000	299000	0
29	20230707	182400	58754826000	299000	299000	299000	299000	0
30	20230707	182300	58754826000	299000	299000	299000	299000	0
31	20230707	182200	58754826000	299000	299000	299000	299000	0
32	20230707	182100	58754826000	299000	299000	299000	299000	4011
33	20230707	182000	58754826000	299000	299000	299000	299000	0
34	20230707	181900	58754826000	299000	299000	299000	299000	0
35	20230707	181800	58754826000	299000	299000	299000	299000	0
36	20230707	181700	58754826000	299000	299000	299000	299000	0
37	20230707	181600	58754826000	299000	299000	299000	299000	0
38	20230707	181500	58754826000	299000	299000	299000	299000	0
39	20230707	181400	58754826000	299000	299000	299000	299000	0
40	20230707	181300	58754826000	299000	299000	299000	299000	0
41	20230707	181200	58754826000	299000	299000	299000	299000	0
42	20230707	181100	58754826000	299000	299000	299000	299000	0
43	20230707	181000	58754826000	299000	299000	299000	299000	0
44	20230707	180900	58754826000	299000	299000	299000	299000	0
45	20230707	180800	58754826000	299000	299000	299000	299000	0
46	20230707	180700	58754826000	299000	299000	299000	299000	0
47	20230707	180600	58754826000	299000	299000	299000	299000	0
48	20230707	180500	58754826000	299000	299000	299000	299000	0
49	20230707	180400	58754826000	299000	299000	299000	299000	0
50	20230707	180300	58754826000	299000	299000	299000	299000	0
51	20230707	180200	58754826000	299000	299000	299000	299000	0
52	20230707	180100	58754826000	299000	299000	299000	299000	0
53	20230707	180000	58754826000	299000	299000	299000	299000	0
54	20230707	175900	58754826000	299000	299000	299000	299000	0
55	20230707	175800	58754826000	299000	299000	299000	299000	0
56	20230707	175700	58754826000	299000	299000	299000	299000	0
57	20230707	175600	58754826000	299000	299000	299000	299000	0
58	20230707	175500	58754826000	299000	299000	299000	299000	0
59	20230707	175400	58754826000	299000	299000	299000	299000	0
60	20230707	175300	58754826000	299000	299000	299000	299000	0
61	20230707	175200	58754826000	299000	299000	299000	299000	0
62	20230707	175100	58754826000	299000	299000	299000	299000	4011
63	20230707	175000	58754826000	299000	299000	299000	299000	0
64	20230707	174900	58754826000	299000	299000	299000	299000	0
65	20230707	174800	58754826000	299000	299000	299000	299000	0
66	20230707	174700	58754826000	299000	299000	299000	299000	0
67	20230707	174600	58754826000	299000	299000	299000	299000	0
68	20230707	174500	58754826000	299000	299000	299000	299000	0
69	20230707	174400	58754826000	299000	299000	299000	299000	0
70	20230707	174300	58754826000	299000	299000	299000	299000	0
71	20230707	174200	58754826000	299000	299000	299000	299000	0
72	20230707	174100	58754826000	299000	299000	299000	299000	0
73	20230707	174000	58754826000	299000	299000	299000	299000	0
74	20230707	173900	58754826000	299000	299000	299000	299000	0
75	20230707	173800	58754826000	299000	299000	299000	299000	0
76	20230707	173700	58754826000	299000	299000	299000	299000	0
77	20230707	173600	58754826000	299000	299000	299000	299000	0
78	20230707	173500	58754826000	299000	299000	299000	299000	0
79	20230707	173400	58754826000	299000	299000	299000	299000	0
80	20230707	173300	58754826000	299000	299000	299000	299000	0
81	20230707	173200	58754826000	299000	299000	299000	299000	0
82	20230707	173100	58754826000	299000	299000	299000	299000	0
83	20230707	173000	58754826000	299000	299000	299000	299000	0
84	20230707	172900	58754826000	299000	299000	299000	299000	0
85	20230707	172800	58754826000	299000	299000	299000	299000	0
86	20230707	172700	58754826000	299000	299000	299000	299000	0
87	20230707	172600	58754826000	299000	299000	299000	299000	0
88	20230707	172500	58754826000	299000	299000	299000	299000	0
89	20230707	172400	58754826000	299000	299000	299000	299000	0
90	20230707	172300	58754826000	299000	299000	299000	299000	0
91	20230707	172200	58754826000	299000	299000	299000	299000	0
92	20230707	172100	58754826000	299000	299000	299000	299000	4011
93	20230707	172000	58754826000	299000	299000	299000	299000	0
94	20230707	171900	58754826000	299000	299000	299000	299000	0
95	20230707	171800	58754826000	299000	299000	299000	299000	0
96	20230707	171700	58754826000	299000	299000	299000	299000	0
97	20230707	171600	58754826000	299000	299000	299000	299000	0
98	20230707	171500	58754826000	299000	299000	299000	299000	0
99	20230707	171400	58754826000	299000	299000	299000	299000	0
100	20230707	171300	58754826000	299000	299000	299000	299000	0
101	20230707	171200	58754826000	299000	299000	299000	299000	0
102	20230707	171100	58754826000	299000	299000	299000	299000	0
103	20230707	171000	58754826000	299000	299000	299000	299000	0
104	20230707	170900	58754826000	299000	299000	299000	299000	0
105	20230707	170800	58754826000	299000	299000	299000	299000	0
106	20230707	170700	58754826000	299000	299000	299000	299000	0
107	20230707	170600	58754826000	299000	299000	299000	299000	0
108	20230707	170500	58754826000	299000	299000	299000	299000	0
109	20230707	170400	58754826000	299000	299000	299000	299000	0
110	20230707	170300	58754826000	299000	299000	299000	299000	0
111	20230707	170200	58754826000	299000	299000	299000	299000	0
112	20230707	170100	58754826000	299000	299000	299000	299000	0
113	20230707	170000	58754826000	299000	299000	299000	299000	0
114	20230707	165900	58754826000	299000	299000	299000	299000	0
115	20230707	165800	58754826000	299000	299000	299000	299000	0
116	20230707	165700	58754826000	299000	299000	299000	299000	0
117	20230707	165600	58754826000	299000	299000	299000	299000	0
118	20230707	165500	58754826000	299000	299000	299000	299000	0
119	20230707	165400	58754826000	299000	299000	299000	299000	0
120	20230707	165300	58754826000	299000	299000	299000	299000	0
121	20230707	165200	58754826000	299000	299000	299000	299000	0
122	20230707	165100	58754826000	299000	299000	299000	299000	4011
123	20230707	165000	58754826000	299000	299000	299000	299000	0
124	20230707	164900	58754826000	299000	299000	299000	299000	0
125	20230707	164800	58754826000	299000	299000	299000	299000	0
126	20230707	164700	58754826000	299000	299000	299000	299000	0
127	20230707	164600	58754826000	299000	299000	299000	299000	0
128	20230707	164500	58754826000	299000	299000	299000	299000	0
129	20230707	164400	58754826000	299000	299000	299000	299000	0
130	20230707	164300	58754826000	299000	299000	299000	299000	0
131	20230707	164200	58754826000	299000	299000	299000	299000	0
132	20230707	164100	58754826000	299000	299000	299000	299000	0
133	20230707	164000	58754826000	299000	299000	299000	299000	0
134	20230707	163900	58754826000	299000	299000	299000	299000	0
135	20230707	163800	58754826000	299000	299000	299000	299000	0
136	20230707	163700	58754826000	299000	299000	299000	299000	0
137	20230707	163600	58754826000	299000	299000	299000	299000	0
138	20230707	163500	58754826000	299000	299000	299000	299000	0
139	20230707	163400	58754826000	299000	299000	299000	299000	0
140	20230707	163300	58754826000	299000	299000	299000	299000	0
141	20230707	163200	58754826000	299000	299000	299000	299000	0
142	20230707	163100	58754826000	299000	299000	299000	299000	0
143	20230707	163000	58754826000	299000	299000	299000	299000	0
144	20230707	162900	58754826000	299000	299000	299000	299000	0
145	20230707	162800	58754826000	299000	299000	299000	299000	0
146	20230707	162700	58754826000	299000	299000	299000	299000	0
147	20230707	162600	58754826000	299000	299000	299000	299000	0
148	20230707	162500	58754826000	299000	299000	299000	299000	0
149	20230707	162400	58754826000	299000	299000	299000	299000	0
150	20230707	162300	58754826000	299000	299000	299000	299000	0
151	20230707	162200	58754826000	299000	299000	299000	299000	0
152	20230707	162100	58754826000	299000	299000	299000	299000	4011
153	20230707	162000	58754826000	299000	299000	299000	299000	0
154	20230707	161900	58754826000	299000	299000	299000	299000	0
155	20230707	161800	58754826000	299000	299000	299000	299000	0
156	20230707	161700	58754826000	299000	299000	299000	299000	0
157	20230707	161600	58754826000	299000	299000	299000	299000	0
158	20230707	161500	58754826000	299000	299000	299000	299000	0
159	20230707	161400	58754826000	299000	299000	299000	299000	0
160	20230707	161300	58754826000	299000	299000	299000	299000	0
161	20230707	161200	58754826000	299000	299000	299000	299000	0
162	20230707	161100	58754826000	299000	299000	299000	299000	0
163	20230707	161000	58754826000	299000	299000	299000	299000	0
164	20230707	160900	58754826000	299000	299000	299000	299000	0
165	20230707	160800	58754826000	299000	299000	299000	299000	0
166	20230707	160700	58754826000	299000	299000	299000	299000	0
167	20230707	160600	58754826000	299000	299000	299000	299000	0
168	20230707	160500	58754826000	299000	299000	299000	299000	0
169	20230707	160400	58754826000	299000	299000	299000	299000	0
170	20230707	160300	58754826000	299000	299000	299000	299000	0
171	20230707	160200	58754826000	299000	299000	299000	299000	0
172	20230707	160100	58754826000	299000	299000	299000	299000	0
173	20230707	160000	58754826000	299000	299000	299000	299000	0
174	20230707	155900	58754826000	299000	299000	299000	299000	0
175	20230707	155800	58754826000	299000	299000	299000	299000	0
176	20230707	155700	58754826000	299000	299000	299000	299000	0
177	20230707	155600	58754826000	299000	299000	299000	299000	0
178	20230707	155500	58754826000	299000	299000	299000	299000	0
179	20230707	155400	58754826000	299000	299000	299000	299000	0
180	20230707	155300	58754826000	299000	299000	299000	299000	0
181	20230707	155200	58754826000	299000	299000	299000	299000	0
182	20230707	155100	58754826000	299000	299000	299000	299000	4011
183	20230707	155000	58754826000	299000	299000	299000	299000	0
184	20230707	154900	58754826000	299000	299000	299000	299000	0
185	20230707	154800	58754826000	299000	299000	299000	299000	0
186	20230707	154700	58754826000	299000	299000	299000	299000	0
187	20230707	154600	58754826000	299000	299000	299000	299000	0
188	20230707	154500	58754826000	299000	299000	299000	299000	0
189	20230707	154400	58754826000	299000	299000	299000	299000	0
190	20230707	154300	58754826000	299000	299000	299000	299000	0
191	20230707	154200	58754826000	299000	299000	299000	299000	0
192	20230707	154100	58754826000	299000	299000	299000	299000	0
193	20230707	154000	58754826000	299000	299000	299000	299000	0
194	20230707	153900	58754826000	299000	299000	299000	299000	0
195	20230707	153800	58754826000	299000	299000	299000	299000	0
196	20230707	153700	58754826000	299000	299000	299000	299000	0
197	20230707	153600	58754826000	299000	299000	299000	299000	0
198	20230707	153500	58754826000	299000	299000	299000	299000	0
199	20230707	153400	58754826000	299000	299000	299000	299000	0
200	20230707	153300	58754826000	299000	299000	299000	299000	0
201	20230707	153200	58754826000	299000	299000	299000	299000	0
202	20230707	153100	58754826000	299000	299000	299000	299000	0
203	20230707	153000	58754826000	299000	299000	299000	299000	4011
204	20230707	152900	57555537000	299000	299000	299000	299000	0
205	20230707	152800	57555537000	299000	299000	299000	299000	0
206	20230707	152700	57555537000	299000	299000	299000	299000	0
207	20230707	152600	57555537000	299000	299000	299000	299000	0
208	20230707	152500	57555537000	299000	299000	299000	299000	0
209	20230707	152400	57555537000	299000	299000	299000	299000	0
210	20230707	152300	57555537000	299000	299000	299000	299000	0
211	20230707	152200	57555537000	299000	299000	299000	299000	0
212	20230707	152100	57555537000	299000	299000	299000	299000	0
213	20230707	152000	57555537000	299000	299000	299000	299000	0
214	20230707	151900	57555537000	299000	299000	299000	298500	289
215	20230707	151800	57469153500	299000	299000	299000	298500	54
216	20230707	151700	57453012500	298500	299000	299000	298000	1143
217	20230707	151600	57111782500	298500	299000	299000	298500	337
218	20230707	151500	57011111000	299000	299500	299500	298500	555
219	20230707	151400	56845245000	299500	299500	299500	299000	341
220	20230707	151300	56743163000	299500	299500	299500	298500	273
221	20230707	151200	56661431500	299000	299000	299500	298500	285
222	20230707	151100	56576202500	299000	298500	299500	298500	323
223	20230707	151000	56479634500	298500	299000	299000	298000	454
224	20230707	150900	56344066500	299000	299000	299000	298500	816
225	20230707	150800	56100262000	299000	299000	299000	298500	101
226	20230707	150700	56070095000	298500	298500	299000	298500	336
227	20230707	150600	55969770500	299000	298500	299000	298000	348
228	20230707	150500	55865885000	298500	298500	298500	298000	229
229	20230707	150400	55797576000	298000	298500	298500	298000	193
230	20230707	150300	55739996000	298000	298000	299000	298000	456
231	20230707	150200	55603901500	298500	298500	298500	298000	518
232	20230707	150100	55449324500	298000	298500	298500	298000	468
233	20230707	150000	55309673000	298500	298500	298500	298000	198
234	20230707	145900	55250641500	298000	298500	298500	298000	142
235	20230707	145800	55208309000	298000	298500	298500	298000	165
236	20230707	145700	55159110500	298500	298500	298500	298000	311
237	20230707	145600	55066378500	298000	298500	298500	298000	196
238	20230707	145500	55007947000	298500	298500	298500	298000	146
239	20230707	145400	54964411500	298500	298500	298500	298000	192
240	20230707	145300	54907161000	298000	298500	298500	298000	326
241	20230707	145200	54809950500	298000	298500	298500	298000	247
242	20230707	145100	54736286000	298000	298500	298500	298000	226
243	20230707	145000	54668897500	298000	298500	298500	298000	364
244	20230707	144900	54560327000	298000	298500	298500	298000	122
245	20230707	144800	54523956000	298500	298500	298500	298000	1246
246	20230707	144700	54152120000	298500	299000	299000	298000	553
247	20230707	144600	53987070500	298500	299000	299000	298500	118
248	20230707	144500	53951833000	298500	299000	299000	298500	214
249	20230707	144400	53887915500	298500	299000	299000	298500	170
250	20230707	144300	53837163500	298500	299000	299000	298500	228
251	20230707	144200	53769082000	299000	299000	299000	298500	167
252	20230707	144100	53719213000	298500	299500	299500	298500	637
253	20230707	144000	53528764000	299500	299500	299500	299000	272
254	20230707	143900	53447370500	299500	299000	299500	298500	388
255	20230707	143800	53331378500	299000	299000	299000	298500	161
256	20230707	143700	53283282000	299000	299000	299000	298500	152
257	20230707	143600	53237878500	299000	299000	299000	298500	121
258	20230707	143500	53201724000	299000	299000	299000	298500	282
259	20230707	143400	53117522000	299000	299000	299000	298500	138
260	20230707	143300	53076305500	298500	299000	299000	298500	153
261	20230707	143200	53030602500	299000	299000	299000	298500	143
262	20230707	143100	52987869000	299000	299000	299000	298500	114
263	20230707	143000	52953815500	299000	298000	299000	298000	469
264	20230707	142900	52813814500	298000	299000	299000	298000	908
265	20230707	142800	52542790500	299000	299000	299000	298500	210
266	20230707	142700	52480082000	299000	299000	299000	298500	221
267	20230707	142600	52414074000	299000	299000	299000	298500	182
268	20230707	142500	52359721500	299000	299500	299500	298500	413
269	20230707	142400	52236231000	299000	299500	299500	299000	195
270	20230707	142300	52177893500	299500	299500	299500	299000	203
271	20230707	142200	52117152500	299000	299500	299500	299000	158
272	20230707	142100	52069889000	299000	299500	299500	299000	188
273	20230707	142000	52013644000	299500	299500	299500	299000	158
274	20230707	141900	51966369000	299000	299500	299500	299000	197
275	20230707	141800	51907428500	299000	299500	299500	299000	161
276	20230707	141700	51859258500	299500	299500	299500	299000	145
277	20230707	141600	51815883000	299000	299000	299500	298500	147
278	20230707	141500	51771934000	298500	299500	299500	298500	348
279	20230707	141400	51667935000	299500	299500	299500	298500	265
280	20230707	141300	51588704000	299500	298500	299500	298000	699
281	20230707	141200	51379967000	298000	298500	298500	298000	261
282	20230707	141100	51302145000	298500	298000	298500	297500	282
283	20230707	141000	51218126000	298000	298000	298000	297500	266
284	20230707	140900	51138931000	297500	298000	298500	297500	459
285	20230707	140800	51002182500	298000	298000	298000	297500	278
286	20230707	140700	50919454000	298000	298000	298000	297500	431
287	20230707	140600	50791063000	298000	298000	298000	297500	201
288	20230707	140500	50731243500	298000	298000	298000	297000	497
289	20230707	140400	50583583500	297000	297500	297500	296500	1392
290	20230707	140300	50169977500	297000	298000	298000	297000	511
291	20230707	140200	50018010500	297500	298000	298000	297500	617
292	20230707	140100	49834435000	297500	298000	298000	297500	125
293	20230707	140000	49797221500	297500	298000	298000	297500	104
294	20230707	135900	49766268500	298000	298000	298000	297500	103
295	20230707	135800	49735598500	297500	298000	298000	297500	61
296	20230707	135700	49717436500	298000	298500	298500	297500	2428
297	20230707	135600	48994388000	298000	299000	299000	298000	2494
298	20230707	135500	48250544500	299000	299000	299000	298500	210
299	20230707	135400	48187850500	299000	299000	299000	298500	129
300	20230707	135300	48149327500	298500	299000	299000	298500	121
301	20230707	135200	48113184500	298500	299000	299000	298500	124
302	20230707	135100	48076147000	298500	299000	299000	298500	104
303	20230707	135000	48045086000	298500	299000	299000	298500	181
304	20230707	134900	47991048500	298500	299000	299000	298500	147
305	20230707	134800	47947159500	298500	299000	299000	298500	80
306	20230707	134700	47923256500	298500	299000	299000	298500	294
307	20230707	134600	47835407500	299000	299000	299000	298500	98
308	20230707	134500	47806142000	298500	299500	299500	298500	1340
309	20230707	134400	47405836000	299000	299500	299500	299000	83
310	20230707	134300	47381000000	299000	299500	299500	299000	146
311	20230707	134200	47337340500	299000	299500	299500	299000	75
312	20230707	134100	47314907500	299500	299500	299500	299000	126
313	20230707	134000	47277216000	299000	299500	299500	299000	157
314	20230707	133900	47230254000	299500	299500	299500	299000	155
315	20230707	133800	47183902000	299000	300000	300000	299000	226
316	20230707	133700	47116307500	299500	299500	299500	299000	272
317	20230707	133600	47034854000	299500	300000	300000	299000	87
318	20230707	133500	47008818000	299500	300000	300000	299000	239
319	20230707	133400	46937253500	300000	300000	300000	299500	63
320	20230707	133300	46918377500	299500	300000	300000	299500	98
321	20230707	133200	46889012000	299500	299500	300000	299500	81
322	20230707	133100	46864740500	300000	300000	300000	299500	115
323	20230707	133000	46830274500	299500	300000	300000	299500	63
324	20230707	132900	46811398500	300000	299500	300000	299000	380
325	20230707	132800	46697612500	299500	299500	299500	299000	121
326	20230707	132700	46661425000	299500	299500	299500	299000	53
327	20230707	132600	46645568500	299500	299500	299500	299000	116
328	20230707	132500	46610862000	299500	299500	299500	299000	197
329	20230707	132400	46551953500	299000	299500	299500	299000	83
330	20230707	132300	46527128500	299000	299500	299500	299000	90
331	20230707	132200	46500211000	299500	299500	299500	299000	143
332	20230707	132100	46457436000	299000	300000	300000	299000	143
333	20230707	132000	46414611500	300000	300000	300000	299500	43
334	20230707	131900	46401725500	299500	300000	300000	299500	123
335	20230707	131800	46364878500	300000	299500	300000	299000	176
336	20230707	131700	46312171000	299000	299500	299500	299000	200
337	20230707	131600	46252302500	299000	299500	299500	299000	62
338	20230707	131500	46233750000	299500	299500	299500	299000	272
339	20230707	131400	46152412500	299000	299500	299500	299000	148
340	20230707	131300	46108156500	299500	299500	299500	299000	86
341	20230707	131200	46082426500	299500	299500	299500	299000	82
342	20230707	131100	46057898500	299000	299500	299500	299000	127
343	20230707	131000	46019913000	299000	299500	299500	299000	141
344	20230707	130900	45977743500	299000	299500	299500	299000	101
345	20230707	130800	45947523000	299000	300000	300000	299000	73
346	20230707	130700	45925685000	299500	299500	300000	299000	163
347	20230707	130600	45876891500	299000	299000	300000	298500	878
348	20230707	130500	45614214500	299000	299500	299500	298500	788
349	20230707	130400	45378634000	299000	300000	300000	299000	1415
350	20230707	130300	44954926500	299500	300000	300000	299500	137
351	20230707	130200	44913881000	299500	300500	300500	299500	507
352	20230707	130100	44761792000	300000	300500	300500	300000	41
353	20230707	130000	44749487000	300500	300500	300500	300000	119
354	20230707	125900	44713764000	300000	300500	300500	300000	63
355	20230707	125800	44694860000	300000	300500	300500	300000	64
356	20230707	125700	44675653000	300000	300500	300500	300000	68
357	20230707	125600	44655241000	300000	300500	300500	300000	170
358	20230707	125500	44604232000	300500	300500	300500	300000	271
359	20230707	125400	44522919000	300000	300500	300500	300000	36
360	20230707	125300	44512111500	300500	300500	300500	300000	265
361	20230707	125200	44432603500	300000	300500	300500	300000	104
362	20230707	125100	44401390500	300500	300500	300500	300000	112
363	20230707	125000	44367774500	300000	300500	300500	300000	31
364	20230707	124900	44358469500	300000	300500	300500	300000	76
365	20230707	124800	44335660500	300000	300500	300500	300000	78
366	20230707	124700	44312245500	300000	300500	300500	300000	79
367	20230707	124600	44288533500	300000	300500	300500	300000	88
368	20230707	124500	44262122500	300000	300500	300500	300000	202
369	20230707	124400	44201519000	300500	300500	300500	300000	63
370	20230707	124300	44182607000	300500	300500	300500	300000	70
371	20230707	124200	44161591000	300000	300500	300500	300000	83
372	20230707	124100	44136682500	300500	300500	300500	300000	58
373	20230707	124000	44119271000	300000	300500	300500	300000	58
374	20230707	123900	44101864000	300000	300500	300500	300000	44
375	20230707	123800	44088659500	300500	300500	300500	300000	97
376	20230707	123700	44059542000	300000	300500	300500	300000	97
377	20230707	123600	44030436500	300500	300500	300500	300000	66
378	20230707	123500	44010629500	300000	300500	300500	300000	265
379	20230707	123400	43931122500	300000	300500	300500	300000	76
380	20230707	123300	43908308000	300000	300500	300500	300000	131
381	20230707	123200	43869003000	300000	300500	300500	300000	51
382	20230707	123100	43853694500	300000	300500	300500	300000	40
383	20230707	123000	43841686500	300500	300500	300500	300000	119
384	20230707	122900	43805944500	300000	300500	300500	300000	78
385	20230707	122800	43782524000	300000	300500	300500	300000	53
386	20230707	122700	43766619000	300500	300500	300500	300000	90
387	20230707	122600	43739602000	300000	301000	301000	300000	35
388	20230707	122500	43729093000	300500	301000	301000	299500	333
389	20230707	122400	43629138500	300500	301000	301000	300500	42
390	20230707	122300	43616509000	300500	301000	301000	300500	109
391	20230707	122200	43583748000	300500	301000	301000	300500	41
392	20230707	122100	43571418500	300500	301000	301000	300500	110
393	20230707	122000	43538351000	301000	301000	301000	300500	78
394	20230707	121900	43514897500	300500	301000	301000	300500	79
395	20230707	121800	43491149500	300500	300500	301000	300500	35
396	20230707	121700	43480627000	300500	300500	301000	300500	95
397	20230707	121600	43452065000	300500	300500	301000	300000	225
398	20230707	121500	43384467000	300000	300500	300500	299500	222
399	20230707	121400	43317910500	300000	300500	300500	300000	92
400	20230707	121300	43290303000	300000	300500	300500	300000	56
401	20230707	121200	43273494500	300000	300500	300500	300000	109
402	20230707	121100	43240780500	300000	300000	300500	299500	98
403	20230707	121000	43211357500	299500	300500	300500	299500	96
404	20230707	120900	43182557500	300000	300500	300500	300000	101
405	20230707	120800	43152245000	300000	300000	300500	299500	245
406	20230707	120700	43078737500	299500	300000	300000	299500	39
407	20230707	120600	43067050500	300000	300500	300500	299500	204
408	20230707	120500	43005874500	300000	300000	300000	299500	416
409	20230707	120400	42881201500	300000	300000	300000	299000	265
410	20230707	120300	42801741500	299500	300000	300000	299000	47
411	20230707	120200	42787665000	299500	300000	300000	299000	137
412	20230707	120100	42746639000	300000	299500	300000	299000	44
413	20230707	120000	42733463000	299500	299500	300000	299500	172
414	20230707	115900	42681938000	299500	299500	300000	299500	247
415	20230707	115800	42607952000	299000	299500	299500	299000	211
416	20230707	115700	42544856500	299000	299500	299500	299000	266
417	20230707	115600	42465298000	299000	299500	300000	299000	795
418	20230707	115500	42227083500	299000	300000	300000	299000	311
419	20230707	115400	42133928000	300000	300000	300000	299500	67
420	20230707	115300	42113851500	299500	299500	300000	299000	563
421	20230707	115200	41945222000	299500	299500	299500	299000	70
422	20230707	115100	41924282000	299000	299500	299500	299000	167
423	20230707	115000	41874331000	299500	299500	299500	299000	86
424	20230707	114900	41848606000	299000	299500	299500	299000	67
425	20230707	114800	41828567500	299000	299500	299500	299000	171
426	20230707	114700	41777432500	299000	299500	299500	299000	113
427	20230707	114600	41743632000	299000	299500	300000	299000	479
428	20230707	114500	41600113000	299000	300000	300000	299000	602
429	20230707	114400	41419787000	300000	300000	300000	299500	92
430	20230707	114300	41392222500	300000	300000	300000	299500	91
431	20230707	114200	41364964000	300000	300500	300500	299500	829
432	20230707	114100	41116197500	300000	300500	300500	299500	93
433	20230707	114000	41088295000	300000	300000	300500	299500	715
434	20230707	113900	40873753500	299500	300000	300000	299500	128
435	20230707	113800	40835413500	299500	300000	300000	299500	78
436	20230707	113700	40812043500	300000	300500	300500	299500	290
437	20230707	113600	40725074000	300500	300000	300500	299500	186
438	20230707	113500	40669282500	299500	299500	300000	299000	1040
439	20230707	113400	40357625000	299500	300000	300000	299000	231
440	20230707	113300	40288442500	299500	299500	300000	299000	645
441	20230707	113200	40095114000	299000	299500	299500	299000	104
442	20230707	113100	40064014000	299000	300000	300000	299000	220
443	20230707	113000	39998184000	299500	299500	300500	299500	311
444	20230707	112900	39905011500	300000	300500	300500	299500	174
445	20230707	112800	39852815000	300500	300500	300500	299500	569
446	20230707	112700	39682126000	300000	300500	300500	300000	186
447	20230707	112600	39626320500	300000	300500	300500	300000	88
448	20230707	112500	39599913500	300000	300500	300500	300000	410
449	20230707	112400	39476905500	300000	300500	300500	300000	189
450	20230707	112300	39420193500	300000	300500	300500	300000	93
451	20230707	112200	39392284500	300000	300500	300500	300000	169
452	20230707	112100	39341574500	300500	300500	300500	300000	247
453	20230707	112000	39267468500	300000	301000	301000	300000	232
454	20230707	111900	39197836500	300000	300500	301000	300000	242
455	20230707	111800	39125138500	300000	300500	300500	300000	121
456	20230707	111700	39088831500	300000	300000	300000	299500	368
457	20230707	111600	38978450000	299500	300000	300000	299000	240
458	20230707	111500	38906568500	299000	300000	300000	299000	392
459	20230707	111400	38789269500	299500	300000	300000	299500	180
460	20230707	111300	38735355500	300000	300000	300000	299500	104
461	20230707	111200	38704198000	299500	300000	300000	299000	257
462	20230707	111100	38627219500	299500	300000	300000	299500	114
463	20230707	111000	38593065000	299500	300000	300000	299500	126
464	20230707	110900	38555320000	299500	300000	300000	299500	271
465	20230707	110800	38474143000	299500	300000	300000	299500	478
466	20230707	110700	38330900000	299500	300500	300500	299500	509
467	20230707	110600	38178139000	299500	300500	300500	299500	200
468	20230707	110500	38118168500	300000	300500	300500	299500	479
469	20230707	110400	37974520500	300000	300500	300500	300000	100
470	20230707	110300	37944511500	300000	300500	300500	300000	134
471	20230707	110200	37904297500	300000	300500	300500	300000	126
472	20230707	110100	37866487500	300000	301000	301000	300000	190
473	20230707	110000	37809420000	300500	301000	301000	300500	140
474	20230707	105900	37767333000	301000	301000	301000	300500	132
475	20230707	105800	37727650000	301000	301000	301000	300000	235
476	20230707	105700	37657046500	301000	301000	301000	300500	139
477	20230707	105600	37615255000	300500	301500	301500	300500	190
478	20230707	105500	37558055500	301500	301500	301500	300000	364
479	20230707	105400	37448494500	301000	301000	301500	300500	378
480	20230707	105300	37334695000	301000	300500	301000	300000	517
481	20230707	105200	37179179000	300500	300500	300500	300000	221
482	20230707	105100	37112861000	300000	300500	300500	300000	118
483	20230707	105000	37077442500	300500	300000	300500	299500	202
484	20230707	104900	37016832500	300000	300000	300500	299000	988
485	20230707	104800	36720593000	300000	300000	300000	299500	110
486	20230707	104700	36687630000	299500	300000	300000	299500	226
487	20230707	104600	36619921500	300000	300000	300500	299500	447
488	20230707	104500	36485841500	300000	300000	300000	299500	263
489	20230707	104400	36407042000	299500	301000	301000	299500	1158
490	20230707	104300	36059559000	300500	301000	301000	300000	168
491	20230707	104200	36009092000	301000	301000	301000	300500	178
492	20230707	104100	35955586000	300500	301000	301000	300500	113
493	20230707	104000	35921604500	300000	300500	301000	300000	142
494	20230707	103900	35878944500	300500	300500	300500	300000	167
495	20230707	103800	35828826000	300500	300500	300500	299500	423
496	20230707	103700	35701823000	300000	300500	300500	300000	234
497	20230707	103600	35631589500	300000	300500	301000	300000	205
498	20230707	103500	35570013000	300500	301000	301000	300000	318
499	20230707	103400	35474475000	300500	301000	301000	300500	387
500	20230707	103300	35358158000	300500	301500	301500	300000	765
501	20230707	103200	35127718000	300000	301500	301500	300000	304
502	20230707	103100	35036265000	301500	301000	301500	300500	123
503	20230707	103000	34999236000	301000	301000	301500	300500	442
504	20230707	102900	34866322500	301000	301000	301000	300500	266
505	20230707	102800	34786307500	301000	300500	301000	300000	243
506	20230707	102700	34713289000	300000	301000	301000	300000	1748
507	20230707	102600	34188176500	300500	301500	301500	300500	452
508	20230707	102500	34052221000	301000	301000	301500	300500	463
509	20230707	102400	33912832500	300500	302000	302000	300500	904
510	20230707	102300	33640487500	301500	302000	302000	301500	153
511	20230707	102200	33594322000	301500	302000	302000	301500	84
512	20230707	102100	33568966000	302000	302000	302000	301500	153
513	20230707	102000	33522779000	302000	302500	302500	301500	303
514	20230707	101900	33431267500	302500	302500	302500	302000	158
515	20230707	101800	33383488000	302500	303500	303500	302500	803
516	20230707	101700	33140168000	303000	303500	303500	303000	391
517	20230707	101600	33021527000	303500	302500	303500	302000	517
518	20230707	101500	32865016500	302500	302500	303000	302000	1423
519	20230707	101400	32434472000	302500	302000	302500	301500	553
520	20230707	101300	32267330000	302000	302000	302000	301500	295
521	20230707	101200	32178260000	301500	302000	302000	301500	256
522	20230707	101100	32100976000	302000	302000	302000	301500	224
523	20230707	101000	32033358000	302000	302000	302000	301500	195
524	20230707	100900	31974472500	302000	301000	302000	300500	1424
525	20230707	100800	31545530500	301000	301000	301000	300500	104
526	20230707	100700	31514255000	300000	300500	301000	300000	988
527	20230707	100600	31217403000	300000	299000	300500	298500	1311
528	20230707	100500	30824569000	299000	299500	299500	298500	341
529	20230707	100400	30722639000	299000	300500	300500	299000	610
530	20230707	100300	30539836500	300000	300500	300500	300000	139
531	20230707	100200	30498095000	300500	301000	301000	300000	494
532	20230707	100100	30349638000	300500	300500	301000	300000	522
533	20230707	100000	30192749500	300500	301000	301000	300000	325
534	20230707	095900	30095059500	300500	301000	301000	300500	341
535	20230707	095800	29992552500	300500	301000	301000	300500	209
536	20230707	095700	29929671500	301000	300500	301000	300500	1688
537	20230707	095600	29422082000	300500	300500	300500	300000	131
538	20230707	095500	29382745500	300000	300000	300500	299500	316
539	20230707	095400	29287998000	300000	300000	300500	299500	1529
540	20230707	095300	28829322000	300000	300000	300000	299500	268
541	20230707	095200	28748943500	299500	299000	300000	298500	1243
542	20230707	095100	28376987000	299000	299000	299000	298500	415
543	20230707	095000	28253100500	298500	298500	299500	298000	776
544	20230707	094900	28021258500	298500	299000	299000	298000	183
545	20230707	094800	27966664000	298500	298000	299000	298000	1821
546	20230707	094700	27423771500	297500	297000	298000	296500	4547
547	20230707	094600	26072900500	296500	296500	297000	296000	2126
548	20230707	094500	25443102500	297000	297500	297500	296000	2508
549	20230707	094400	24698488500	297000	298000	298000	297000	1977
550	20230707	094300	24111023500	298000	298000	298500	297500	1506
551	20230707	094200	23662595000	297500	299500	299500	297500	1667
552	20230707	094100	23165444000	299500	299000	299500	298500	265
553	20230707	094000	23086189000	298500	298500	299500	298000	471
554	20230707	093900	22945471000	298000	299500	299500	298000	642
555	20230707	093800	22753667500	299500	299000	299500	298000	4302
556	20230707	093700	21468755500	298500	298500	299000	298000	1168
557	20230707	093600	21120205000	298500	299000	299000	298000	697
558	20230707	093500	20912131500	299000	297500	299000	297500	1252
559	20230707	093400	20538819500	297000	297000	298000	297000	1123
560	20230707	093300	20205105500	297000	297500	298000	296500	945
561	20230707	093200	19924475500	297500	298000	298000	297000	629
562	20230707	093100	19737248500	298000	297500	298000	296500	1079
563	20230707	093000	19416505000	297500	297500	298000	296500	1516
564	20230707	092900	18966109000	297000	297500	298000	297000	507
565	20230707	092800	18815309000	297000	297000	297500	296000	3765
566	20230707	092700	17698294500	296500	297000	297000	296000	779
567	20230707	092600	17467181000	297000	297000	297500	296000	1724
568	20230707	092500	16955921500	296500	294500	296500	294000	2942
569	20230707	092400	16088066500	294500	294500	294500	293500	2044
570	20230707	092300	15487167000	294000	294500	294500	293500	2198
571	20230707	092200	14841200000	294000	294500	295000	294000	1151
572	20230707	092100	14502356000	294000	294000	295500	293500	4038
573	20230707	092000	13314323000	293500	295500	296000	293500	5954
574	20230707	091900	11558697500	295500	295000	296000	295000	2054
575	20230707	091800	10951923500	295000	296000	296000	295000	3415
576	20230707	091700	9943431000	296000	295500	296500	295000	2449
577	20230707	091600	9218605000	296000	296000	296000	295000	1751
578	20230707	091500	8701181000	296000	297000	297000	295500	2980
579	20230707	091400	7819110000	297000	297000	297500	296500	2070
580	20230707	091300	7204589500	297000	299000	299000	296500	3170
581	20230707	091200	6260797500	299000	301000	301500	299000	3564
582	20230707	091100	5190870500	301500	302000	302000	301000	1490
583	20230707	091000	4741675000	302000	303500	303500	302000	1834
584	20230707	090900	4186736000	303000	303000	303500	303000	185
585	20230707	090800	4130658000	303000	302500	303500	302000	588
586	20230707	090700	3952628000	302500	302500	302500	302000	822
587	20230707	090600	3704317000	302500	303500	304000	302500	5952
588	20230707	090500	1899701500	304000	304000	304000	303500	523
589	20230707	090400	1740770500	303500	304000	304500	303500	425
590	20230707	090300	1611574500	304000	304000	305000	303500	852
591	20230707	090200	1352571500	304000	304000	304500	303500	947
592	20230707	090100	1064653500	303500	305000	305500	303500	1285
593	20230707	090000	673704000	305500	306000	306500	304500	2204