KissMeData/225570/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202000	9717783150	21850	21850	21850	21850	26092
3	20230707	201900	9717783150	21850	21850	21850	21850	0
4	20230707	201800	9717783150	21850	21850	21850	21850	0
5	20230707	201700	9717783150	21850	21850	21850	21850	0
6	20230707	201600	9717783150	21850	21850	21850	21850	0
7	20230707	201500	9717783150	21850	21850	21850	21850	0
8	20230707	201400	9717783150	21850	21850	21850	21850	0
9	20230707	201300	9717783150	21850	21850	21850	21850	0
10	20230707	201200	9717783150	21850	21850	21850	21850	0
11	20230707	201100	9717783150	21850	21850	21850	21850	0
12	20230707	201000	9717783150	21850	21850	21850	21850	0
13	20230707	200900	9717783150	21850	21850	21850	21850	0
14	20230707	200800	9717783150	21850	21850	21850	21850	0
15	20230707	200700	9717783150	21850	21850	21850	21850	0
16	20230707	200600	9717783150	21850	21850	21850	21850	0
17	20230707	200500	9717783150	21850	21850	21850	21850	0
18	20230707	200400	9717783150	21850	21850	21850	21850	0
19	20230707	200300	9717783150	21850	21850	21850	21850	0
20	20230707	200200	9717783150	21850	21850	21850	21850	0
21	20230707	200100	9717783150	21850	21850	21850	21850	0
22	20230707	200000	9717783150	21850	21850	21850	21850	0
23	20230707	195900	9717783150	21850	21850	21850	21850	0
24	20230707	195800	9717783150	21850	21850	21850	21850	0
25	20230707	195700	9717783150	21850	21850	21850	21850	0
26	20230707	195600	9717783150	21850	21850	21850	21850	0
27	20230707	195500	9717783150	21850	21850	21850	21850	0
28	20230707	195400	9717783150	21850	21850	21850	21850	0
29	20230707	195300	9717783150	21850	21850	21850	21850	0
30	20230707	195200	9717783150	21850	21850	21850	21850	0
31	20230707	195100	9717783150	21850	21850	21850	21850	0
32	20230707	195000	9717783150	21850	21850	21850	21850	26092
33	20230707	194900	9717783150	21850	21850	21850	21850	0
34	20230707	194800	9717783150	21850	21850	21850	21850	0
35	20230707	194700	9717783150	21850	21850	21850	21850	0
36	20230707	194600	9717783150	21850	21850	21850	21850	0
37	20230707	194500	9717783150	21850	21850	21850	21850	0
38	20230707	194400	9717783150	21850	21850	21850	21850	0
39	20230707	194300	9717783150	21850	21850	21850	21850	0
40	20230707	194200	9717783150	21850	21850	21850	21850	0
41	20230707	194100	9717783150	21850	21850	21850	21850	0
42	20230707	194000	9717783150	21850	21850	21850	21850	0
43	20230707	193900	9717783150	21850	21850	21850	21850	0
44	20230707	193800	9717783150	21850	21850	21850	21850	0
45	20230707	193700	9717783150	21850	21850	21850	21850	0
46	20230707	193600	9717783150	21850	21850	21850	21850	0
47	20230707	193500	9717783150	21850	21850	21850	21850	0
48	20230707	193400	9717783150	21850	21850	21850	21850	0
49	20230707	193300	9717783150	21850	21850	21850	21850	0
50	20230707	193200	9717783150	21850	21850	21850	21850	0
51	20230707	193100	9717783150	21850	21850	21850	21850	0
52	20230707	193000	9717783150	21850	21850	21850	21850	0
53	20230707	192900	9717783150	21850	21850	21850	21850	0
54	20230707	192800	9717783150	21850	21850	21850	21850	0
55	20230707	192700	9717783150	21850	21850	21850	21850	0
56	20230707	192600	9717783150	21850	21850	21850	21850	0
57	20230707	192500	9717783150	21850	21850	21850	21850	0
58	20230707	192400	9717783150	21850	21850	21850	21850	0
59	20230707	192300	9717783150	21850	21850	21850	21850	0
60	20230707	192200	9717783150	21850	21850	21850	21850	0
61	20230707	192100	9717783150	21850	21850	21850	21850	0
62	20230707	192000	9717783150	21850	21850	21850	21850	26092
63	20230707	191900	9717783150	21850	21850	21850	21850	0
64	20230707	191800	9717783150	21850	21850	21850	21850	0
65	20230707	191700	9717783150	21850	21850	21850	21850	0
66	20230707	191600	9717783150	21850	21850	21850	21850	0
67	20230707	191500	9717783150	21850	21850	21850	21850	0
68	20230707	191400	9717783150	21850	21850	21850	21850	0
69	20230707	191300	9717783150	21850	21850	21850	21850	0
70	20230707	191200	9717783150	21850	21850	21850	21850	0
71	20230707	191100	9717783150	21850	21850	21850	21850	0
72	20230707	191000	9717783150	21850	21850	21850	21850	0
73	20230707	190900	9717783150	21850	21850	21850	21850	0
74	20230707	190800	9717783150	21850	21850	21850	21850	0
75	20230707	190700	9717783150	21850	21850	21850	21850	0
76	20230707	190600	9717783150	21850	21850	21850	21850	0
77	20230707	190500	9717783150	21850	21850	21850	21850	0
78	20230707	190400	9717783150	21850	21850	21850	21850	0
79	20230707	190300	9717783150	21850	21850	21850	21850	0
80	20230707	190200	9717783150	21850	21850	21850	21850	0
81	20230707	190100	9717783150	21850	21850	21850	21850	0
82	20230707	190000	9717783150	21850	21850	21850	21850	0
83	20230707	185900	9717783150	21850	21850	21850	21850	0
84	20230707	185800	9717783150	21850	21850	21850	21850	0
85	20230707	185700	9717783150	21850	21850	21850	21850	0
86	20230707	185600	9717783150	21850	21850	21850	21850	0
87	20230707	185500	9717783150	21850	21850	21850	21850	0
88	20230707	185400	9717783150	21850	21850	21850	21850	0
89	20230707	185300	9717783150	21850	21850	21850	21850	0
90	20230707	185200	9717783150	21850	21850	21850	21850	0
91	20230707	185100	9717783150	21850	21850	21850	21850	0
92	20230707	185000	9717783150	21850	21850	21850	21850	26092
93	20230707	184900	9717783150	21850	21850	21850	21850	0
94	20230707	184800	9717783150	21850	21850	21850	21850	0
95	20230707	184700	9717783150	21850	21850	21850	21850	0
96	20230707	184600	9717783150	21850	21850	21850	21850	0
97	20230707	184500	9717783150	21850	21850	21850	21850	0
98	20230707	184400	9717783150	21850	21850	21850	21850	0
99	20230707	184300	9717783150	21850	21850	21850	21850	0
100	20230707	184200	9717783150	21850	21850	21850	21850	0
101	20230707	184100	9717783150	21850	21850	21850	21850	0
102	20230707	184000	9717783150	21850	21850	21850	21850	0
103	20230707	183900	9717783150	21850	21850	21850	21850	0
104	20230707	183800	9717783150	21850	21850	21850	21850	0
105	20230707	183700	9717783150	21850	21850	21850	21850	0
106	20230707	183600	9717783150	21850	21850	21850	21850	0
107	20230707	183500	9717783150	21850	21850	21850	21850	0
108	20230707	183400	9717783150	21850	21850	21850	21850	0
109	20230707	183300	9717783150	21850	21850	21850	21850	0
110	20230707	183200	9717783150	21850	21850	21850	21850	0
111	20230707	183100	9717783150	21850	21850	21850	21850	0
112	20230707	183000	9717783150	21850	21850	21850	21850	0
113	20230707	182900	9717783150	21850	21850	21850	21850	0
114	20230707	182800	9717783150	21850	21850	21850	21850	0
115	20230707	182700	9717783150	21850	21850	21850	21850	0
116	20230707	182600	9717783150	21850	21850	21850	21850	0
117	20230707	182500	9717783150	21850	21850	21850	21850	0
118	20230707	182400	9717783150	21850	21850	21850	21850	0
119	20230707	182300	9717783150	21850	21850	21850	21850	0
120	20230707	182200	9717783150	21850	21850	21850	21850	0
121	20230707	182100	9717783150	21850	21850	21850	21850	0
122	20230707	182000	9717783150	21850	21850	21850	21850	26092
123	20230707	181900	9717783150	21850	21850	21850	21850	0
124	20230707	181800	9717783150	21850	21850	21850	21850	0
125	20230707	181700	9717783150	21850	21850	21850	21850	0
126	20230707	181600	9717783150	21850	21850	21850	21850	0
127	20230707	181500	9717783150	21850	21850	21850	21850	0
128	20230707	181400	9717783150	21850	21850	21850	21850	0
129	20230707	181300	9717783150	21850	21850	21850	21850	0
130	20230707	181200	9717783150	21850	21850	21850	21850	0
131	20230707	181100	9717783150	21850	21850	21850	21850	0
132	20230707	181000	9717783150	21850	21850	21850	21850	0
133	20230707	180900	9717783150	21850	21850	21850	21850	0
134	20230707	180800	9717783150	21850	21850	21850	21850	0
135	20230707	180700	9717783150	21850	21850	21850	21850	0
136	20230707	180600	9717783150	21850	21850	21850	21850	0
137	20230707	180500	9717783150	21850	21850	21850	21850	0
138	20230707	180400	9717783150	21850	21850	21850	21850	0
139	20230707	180300	9717783150	21850	21850	21850	21850	0
140	20230707	180200	9717783150	21850	21850	21850	21850	0
141	20230707	180100	9717783150	21850	21850	21850	21850	0
142	20230707	180000	9717783150	21850	21850	21850	21850	0
143	20230707	175900	9717783150	21850	21850	21850	21850	0
144	20230707	175800	9717783150	21850	21850	21850	21850	0
145	20230707	175700	9717783150	21850	21850	21850	21850	0
146	20230707	175600	9717783150	21850	21850	21850	21850	0
147	20230707	175500	9717783150	21850	21850	21850	21850	0
148	20230707	175400	9717783150	21850	21850	21850	21850	0
149	20230707	175300	9717783150	21850	21850	21850	21850	0
150	20230707	175200	9717783150	21850	21850	21850	21850	0
151	20230707	175100	9717783150	21850	21850	21850	21850	0
152	20230707	175000	9717783150	21850	21850	21850	21850	26092
153	20230707	174900	9717783150	21850	21850	21850	21850	0
154	20230707	174800	9717783150	21850	21850	21850	21850	0
155	20230707	174700	9717783150	21850	21850	21850	21850	0
156	20230707	174600	9717783150	21850	21850	21850	21850	0
157	20230707	174500	9717783150	21850	21850	21850	21850	0
158	20230707	174400	9717783150	21850	21850	21850	21850	0
159	20230707	174300	9717783150	21850	21850	21850	21850	0
160	20230707	174200	9717783150	21850	21850	21850	21850	0
161	20230707	174100	9717783150	21850	21850	21850	21850	0
162	20230707	174000	9717783150	21850	21850	21850	21850	0
163	20230707	173900	9717783150	21850	21850	21850	21850	0
164	20230707	173800	9717783150	21850	21850	21850	21850	0
165	20230707	173700	9717783150	21850	21850	21850	21850	0
166	20230707	173600	9717783150	21850	21850	21850	21850	0
167	20230707	173500	9717783150	21850	21850	21850	21850	0
168	20230707	173400	9717783150	21850	21850	21850	21850	0
169	20230707	173300	9717783150	21850	21850	21850	21850	0
170	20230707	173200	9717783150	21850	21850	21850	21850	0
171	20230707	173100	9717783150	21850	21850	21850	21850	0
172	20230707	173000	9717783150	21850	21850	21850	21850	0
173	20230707	172900	9717783150	21850	21850	21850	21850	0
174	20230707	172800	9717783150	21850	21850	21850	21850	0
175	20230707	172700	9717783150	21850	21850	21850	21850	0
176	20230707	172600	9717783150	21850	21850	21850	21850	0
177	20230707	172500	9717783150	21850	21850	21850	21850	0
178	20230707	172400	9717783150	21850	21850	21850	21850	0
179	20230707	172300	9717783150	21850	21850	21850	21850	0
180	20230707	172200	9717783150	21850	21850	21850	21850	0
181	20230707	172100	9717783150	21850	21850	21850	21850	0
182	20230707	172000	9717783150	21850	21850	21850	21850	26092
183	20230707	171900	9717783150	21850	21850	21850	21850	0
184	20230707	171800	9717783150	21850	21850	21850	21850	0
185	20230707	171700	9717783150	21850	21850	21850	21850	0
186	20230707	171600	9717783150	21850	21850	21850	21850	0
187	20230707	171500	9717783150	21850	21850	21850	21850	0
188	20230707	171400	9717783150	21850	21850	21850	21850	0
189	20230707	171300	9717783150	21850	21850	21850	21850	0
190	20230707	171200	9717783150	21850	21850	21850	21850	0
191	20230707	171100	9717783150	21850	21850	21850	21850	0
192	20230707	171000	9717783150	21850	21850	21850	21850	0
193	20230707	170900	9717783150	21850	21850	21850	21850	0
194	20230707	170800	9717783150	21850	21850	21850	21850	0
195	20230707	170700	9717783150	21850	21850	21850	21850	0
196	20230707	170600	9717783150	21850	21850	21850	21850	0
197	20230707	170500	9717783150	21850	21850	21850	21850	0
198	20230707	170400	9717783150	21850	21850	21850	21850	0
199	20230707	170300	9717783150	21850	21850	21850	21850	0
200	20230707	170200	9717783150	21850	21850	21850	21850	0
201	20230707	170100	9717783150	21850	21850	21850	21850	0
202	20230707	170000	9717783150	21850	21850	21850	21850	0
203	20230707	165900	9717783150	21850	21850	21850	21850	0
204	20230707	165800	9717783150	21850	21850	21850	21850	0
205	20230707	165700	9717783150	21850	21850	21850	21850	0
206	20230707	165600	9717783150	21850	21850	21850	21850	0
207	20230707	165500	9717783150	21850	21850	21850	21850	0
208	20230707	165400	9717783150	21850	21850	21850	21850	0
209	20230707	165300	9717783150	21850	21850	21850	21850	0
210	20230707	165200	9717783150	21850	21850	21850	21850	0
211	20230707	165100	9717783150	21850	21850	21850	21850	0
212	20230707	165000	9717783150	21850	21850	21850	21850	26092
213	20230707	164900	9717783150	21850	21850	21850	21850	0
214	20230707	164800	9717783150	21850	21850	21850	21850	0
215	20230707	164700	9717783150	21850	21850	21850	21850	0
216	20230707	164600	9717783150	21850	21850	21850	21850	0
217	20230707	164500	9717783150	21850	21850	21850	21850	0
218	20230707	164400	9717783150	21850	21850	21850	21850	0
219	20230707	164300	9717783150	21850	21850	21850	21850	0
220	20230707	164200	9717783150	21850	21850	21850	21850	0
221	20230707	164100	9717783150	21850	21850	21850	21850	0
222	20230707	164000	9717783150	21850	21850	21850	21850	0
223	20230707	163900	9717783150	21850	21850	21850	21850	0
224	20230707	163800	9717783150	21850	21850	21850	21850	0
225	20230707	163700	9717783150	21850	21850	21850	21850	0
226	20230707	163600	9717783150	21850	21850	21850	21850	0
227	20230707	163500	9717783150	21850	21850	21850	21850	0
228	20230707	163400	9717783150	21850	21850	21850	21850	0
229	20230707	163300	9717783150	21850	21850	21850	21850	0
230	20230707	163200	9717783150	21850	21850	21850	21850	0
231	20230707	163100	9717783150	21850	21850	21850	21850	0
232	20230707	163000	9717783150	21850	21850	21850	21850	0
233	20230707	162900	9717783150	21850	21850	21850	21850	0
234	20230707	162800	9717783150	21850	21850	21850	21850	0
235	20230707	162700	9717783150	21850	21850	21850	21850	0
236	20230707	162600	9717783150	21850	21850	21850	21850	0
237	20230707	162500	9717783150	21850	21850	21850	21850	0
238	20230707	162400	9717783150	21850	21850	21850	21850	0
239	20230707	162300	9717783150	21850	21850	21850	21850	0
240	20230707	162200	9717783150	21850	21850	21850	21850	0
241	20230707	162100	9717783150	21850	21850	21850	21850	0
242	20230707	162000	9717783150	21850	21850	21850	21850	26092
243	20230707	161900	9717783150	21850	21850	21850	21850	0
244	20230707	161800	9717783150	21850	21850	21850	21850	0
245	20230707	161700	9717783150	21850	21850	21850	21850	0
246	20230707	161600	9717783150	21850	21850	21850	21850	0
247	20230707	161500	9717783150	21850	21850	21850	21850	0
248	20230707	161400	9717783150	21850	21850	21850	21850	0
249	20230707	161300	9717783150	21850	21850	21850	21850	0
250	20230707	161200	9717783150	21850	21850	21850	21850	0
251	20230707	161100	9717783150	21850	21850	21850	21850	0
252	20230707	161000	9717783150	21850	21850	21850	21850	0
253	20230707	160900	9717783150	21850	21850	21850	21850	0
254	20230707	160800	9717783150	21850	21850	21850	21850	0
255	20230707	160700	9717783150	21850	21850	21850	21850	0
256	20230707	160600	9717783150	21850	21850	21850	21850	0
257	20230707	160500	9717783150	21850	21850	21850	21850	0
258	20230707	160400	9717783150	21850	21850	21850	21850	0
259	20230707	160300	9717783150	21850	21850	21850	21850	0
260	20230707	160200	9717783150	21850	21850	21850	21850	0
261	20230707	160100	9717783150	21850	21850	21850	21850	0
262	20230707	160000	9717783150	21850	21850	21850	21850	0
263	20230707	155900	9717783150	21850	21850	21850	21850	0
264	20230707	155800	9717783150	21850	21850	21850	21850	0
265	20230707	155700	9717783150	21850	21850	21850	21850	0
266	20230707	155600	9717783150	21850	21850	21850	21850	0
267	20230707	155500	9717783150	21850	21850	21850	21850	0
268	20230707	155400	9717783150	21850	21850	21850	21850	0
269	20230707	155300	9717783150	21850	21850	21850	21850	0
270	20230707	155200	9717783150	21850	21850	21850	21850	0
271	20230707	155100	9717783150	21850	21850	21850	21850	0
272	20230707	155000	9717783150	21850	21850	21850	21850	26092
273	20230707	154900	9717783150	21850	21850	21850	21850	0
274	20230707	154800	9717783150	21850	21850	21850	21850	0
275	20230707	154700	9717783150	21850	21850	21850	21850	0
276	20230707	154600	9717783150	21850	21850	21850	21850	0
277	20230707	154500	9717783150	21850	21850	21850	21850	0
278	20230707	154400	9717783150	21850	21850	21850	21850	0
279	20230707	154300	9717783150	21850	21850	21850	21850	0
280	20230707	154200	9717783150	21850	21850	21850	21850	0
281	20230707	154100	9717783150	21850	21850	21850	21850	0
282	20230707	154000	9717783150	21850	21850	21850	21850	0
283	20230707	153900	9717783150	21850	21850	21850	21850	0
284	20230707	153800	9717783150	21850	21850	21850	21850	0
285	20230707	153700	9717783150	21850	21850	21850	21850	0
286	20230707	153600	9717783150	21850	21850	21850	21850	0
287	20230707	153500	9717783150	21850	21850	21850	21850	0
288	20230707	153400	9717783150	21850	21850	21850	21850	0
289	20230707	153300	9717783150	21850	21850	21850	21850	0
290	20230707	153200	9717783150	21850	21850	21850	21850	0
291	20230707	153100	9717783150	21850	21850	21850	21850	0
292	20230707	153000	9717783150	21850	21850	21850	21850	26092
293	20230707	152900	9147672950	22050	22050	22050	22050	0
294	20230707	152800	9147672950	22050	22050	22050	22050	0
295	20230707	152700	9147672950	22050	22050	22050	22050	0
296	20230707	152600	9147672950	22050	22050	22050	22050	0
297	20230707	152500	9147672950	22050	22050	22050	22050	0
298	20230707	152400	9147672950	22050	22050	22050	22050	0
299	20230707	152300	9147672950	22050	22050	22050	22050	0
300	20230707	152200	9147672950	22050	22050	22050	22050	0
301	20230707	152100	9147672950	22050	22050	22050	22050	0
302	20230707	152000	9147672950	22050	22050	22050	22050	0
303	20230707	151900	9147672950	22050	22000	22050	21950	2323
304	20230707	151800	9096567650	22000	21950	22050	21950	2264
305	20230707	151700	9046766500	22000	22000	22050	22000	1315
306	20230707	151600	9017833900	22000	22000	22000	21950	3147
307	20230707	151500	8948616800	22000	21950	22000	21950	1177
308	20230707	151400	8922766000	22000	21950	22000	21950	935
309	20230707	151300	8902213050	22000	22000	22000	21950	691
310	20230707	151200	8887014250	22000	22000	22000	21950	1662
311	20230707	151100	8850466750	21950	22000	22000	21950	377
312	20230707	151000	8842177900	22000	21950	22000	21950	739
313	20230707	150900	8825937450	22000	21950	22000	21950	908
314	20230707	150800	8805975100	22000	21950	22000	21950	1185
315	20230707	150700	8779918300	22000	22000	22000	21950	459
316	20230707	150600	8769823150	21950	22000	22000	21950	471
317	20230707	150500	8759480700	22000	22000	22000	21950	720
318	20230707	150400	8743649350	21950	22000	22000	21950	745
319	20230707	150300	8727274650	22000	21950	22000	21950	1085
320	20230707	150200	8703429350	22000	22000	22000	21950	454
321	20230707	150100	8693447250	22000	22000	22000	21950	362
322	20230707	150000	8685492350	22000	22000	22000	21950	1161
323	20230707	145900	8659992550	21950	22000	22000	21950	1018
324	20230707	145800	8637609300	22000	22000	22000	21950	891
325	20230707	145700	8618032950	22000	22000	22000	21950	798
326	20230707	145600	8600496700	21950	22000	22000	21950	319
327	20230707	145500	8593491250	21950	22000	22000	21950	698
328	20230707	145400	8578152950	22000	22000	22000	21950	892
329	20230707	145300	8558555050	21950	22000	22000	21950	552
330	20230707	145200	8546423800	22000	22000	22000	21950	379
331	20230707	145100	8538091500	21950	21950	22000	21950	1163
332	20230707	145000	8512546350	21950	22000	22000	21950	297
333	20230707	144900	8506019800	22000	22000	22000	21950	379
334	20230707	144800	8497684650	22000	22000	22000	21950	755
335	20230707	144700	8481085250	22000	22000	22000	21950	691
336	20230707	144600	8465888400	21950	22000	22000	21950	345
337	20230707	144500	8458303700	22000	22000	22000	21950	1676
338	20230707	144400	8421508900	22000	22050	22050	22000	930
339	20230707	144300	8401047450	22050	22000	22050	22000	1099
340	20230707	144200	8376867350	22000	22000	22000	21950	657
341	20230707	144100	8362419450	21950	21950	22000	21900	2336
342	20230707	144000	8311132150	21950	21900	21950	21900	228
343	20230707	143900	8306134200	21950	21950	21950	21900	610
344	20230707	143800	8292760250	21950	21950	21950	21900	334
345	20230707	143700	8285431800	21950	21900	21950	21900	326
346	20230707	143600	8278282950	21900	21950	21950	21900	646
347	20230707	143500	8264128050	21900	21900	21950	21850	809
348	20230707	143400	8246417500	21900	21850	21900	21850	3018
349	20230707	143300	8180326200	21900	21850	21900	21850	520
350	20230707	143200	8168951750	21850	21900	21900	21850	767
351	20230707	143100	8152176900	21900	21850	21900	21850	284
352	20230707	143000	8145967300	21850	21850	21900	21850	733
353	20230707	142900	8129929450	21850	21900	21900	21850	559
354	20230707	142800	8117696400	21850	21850	21900	21850	669
355	20230707	142700	8103077150	21850	21900	21900	21850	456
356	20230707	142600	8093102600	21900	21900	21900	21850	357
357	20230707	142500	8085296550	21900	21850	21900	21850	629
358	20230707	142400	8071541050	21900	21900	21900	21850	253
359	20230707	142300	8066008250	21900	21900	21900	21850	1121
360	20230707	142200	8041495900	21850	21900	21900	21850	419
361	20230707	142100	8032327900	21850	21850	21900	21850	550
362	20230707	142000	8020301850	21900	21900	21900	21850	448
363	20230707	141900	8010499450	21950	21900	21950	21900	352
364	20230707	141800	8002788150	21900	21900	21950	21850	428
365	20230707	141700	7993416150	21900	21900	21900	21850	1539
366	20230707	141600	7959768100	21900	21900	21900	21850	751
367	20230707	141500	7943329200	21900	21900	21950	21850	456
368	20230707	141400	7933343900	21950	21900	21950	21850	271
369	20230707	141300	7927409650	21900	21900	21900	21850	2622
370	20230707	141200	7870042950	21850	21850	21900	21850	746
371	20230707	141100	7853741150	21850	21900	21900	21850	406
372	20230707	141000	7844855800	21900	21900	21900	21850	375
373	20230707	140900	7836646600	21850	21900	21900	21850	532
374	20230707	140800	7825018300	21900	21900	21900	21850	408
375	20230707	140700	7816089750	21850	21850	21900	21850	825
376	20230707	140600	7798034350	21850	21850	21900	21850	493
377	20230707	140500	7787251000	21900	21850	21900	21800	678
378	20230707	140400	7772436050	21850	21850	21900	21800	367
379	20230707	140300	7764419950	21850	21800	21850	21800	630
380	20230707	140200	7750670150	21800	21800	21850	21800	705
381	20230707	140100	7735298300	21800	21800	21850	21800	307
382	20230707	140000	7728593650	21800	21850	21850	21800	1605
383	20230707	135900	7693532200	21900	21900	21900	21850	127
384	20230707	135800	7690755550	21850	21900	21900	21850	512
385	20230707	135700	7679547950	21900	21850	21900	21850	390
386	20230707	135600	7671012100	21850	21900	21950	21850	2184
387	20230707	135500	7623182500	21900	22000	22000	21900	1371
388	20230707	135400	7593081050	22000	22000	22000	21950	454
389	20230707	135300	7583100100	22000	21950	22000	21950	330
390	20230707	135200	7575842950	22000	22050	22050	22000	1373
391	20230707	135100	7545624900	22050	22050	22050	22000	578
392	20230707	135000	7532889600	22050	22050	22050	22000	444
393	20230707	134900	7523112500	22050	21950	22050	21950	1367
394	20230707	134800	7493041850	22000	22000	22000	21950	985
395	20230707	134700	7471381200	22000	22050	22050	22000	1735
396	20230707	134600	7433209500	22000	22000	22050	22000	193
397	20230707	134500	7428963450	22000	22000	22000	21950	1355
398	20230707	134400	7399160650	22000	21950	22000	21950	369
399	20230707	134300	7391047350	22000	21950	22000	21950	741
400	20230707	134200	7374754700	21950	21950	22000	21950	427
401	20230707	134100	7365365800	22000	21950	22000	21900	963
402	20230707	134000	7344217000	21950	21900	21950	21900	344
403	20230707	133900	7336669300	21950	21950	21950	21900	434
404	20230707	133800	7327148250	21950	21900	21950	21900	1010
405	20230707	133700	7304983700	21950	21900	21950	21900	266
406	20230707	133600	7299153100	21900	21950	21950	21900	333
407	20230707	133500	7291849200	21950	21900	21950	21900	399
408	20230707	133400	7283094200	21950	21950	22000	21900	392
409	20230707	133300	7274486550	21950	22000	22000	21950	509
410	20230707	133200	7263302200	22000	22000	22000	21950	614
411	20230707	133100	7249802250	22000	21900	22000	21900	1568
412	20230707	133000	7215385100	21950	21950	21950	21900	246
413	20230707	132900	7209988500	21950	21950	22000	21950	1581
414	20230707	132800	7175274700	21900	21950	21950	21900	318
415	20230707	132700	7168297500	21900	21900	21900	21900	208
416	20230707	132600	7163742300	21950	21900	21950	21900	1404
417	20230707	132500	7132962950	21950	21950	21950	21900	520
418	20230707	132400	7121551850	21950	21950	21950	21900	386
419	20230707	132300	7113095050	21950	21950	21950	21950	191
420	20230707	132200	7108902600	21900	21950	21950	21900	388
421	20230707	132100	7100390800	21950	21900	21950	21900	450
422	20230707	132000	7090529450	21950	21950	21950	21950	517
423	20230707	131900	7079181300	21900	21950	21950	21900	364
424	20230707	131800	7071194350	21950	21950	22000	21900	466
425	20230707	131700	7060961050	21950	21950	21950	21900	1380
426	20230707	131600	7030672100	21950	21900	21950	21900	527
427	20230707	131500	7019104950	21950	21900	21950	21900	143
428	20230707	131400	7015971550	21900	21950	21950	21900	93
429	20230707	131300	7013934050	21950	21950	21950	21950	608
430	20230707	131200	7000588450	21950	21900	21950	21900	162
431	20230707	131100	6997037900	21900	21950	21950	21900	204
432	20230707	131000	6992567550	21950	21900	21950	21900	457
433	20230707	130900	6982547400	21900	21900	21900	21850	429
434	20230707	130800	6973162200	21900	21900	21900	21900	1786
435	20230707	130700	6934048800	21900	21850	21900	21850	476
436	20230707	130600	6923632550	21900	21950	21950	21900	1260
437	20230707	130500	6896036900	21950	21900	21950	21900	77
438	20230707	130400	6894347250	21950	21950	21950	21950	435
439	20230707	130300	6884799000	21950	21900	21950	21900	654
440	20230707	130200	6870458500	21950	21950	21950	21950	402
441	20230707	130100	6861634600	21950	21950	21950	21900	924
442	20230707	130000	6841356300	21950	21900	21950	21900	795
443	20230707	125900	6823915200	21950	21950	21950	21950	52
444	20230707	125800	6822773800	21950	21900	21950	21900	354
445	20230707	125700	6815003600	21900	21900	21950	21900	439
446	20230707	125600	6805378250	21900	21950	21950	21900	158
447	20230707	125500	6801913950	21950	21950	21950	21950	547
448	20230707	125400	6789907300	21950	21900	21950	21900	1020
449	20230707	125300	6767524500	21850	21900	21900	21850	169
450	20230707	125200	6763826500	21900	21900	21900	21900	174
451	20230707	125100	6760015900	21950	21900	21950	21850	550
452	20230707	125000	6747977300	21900	21900	21900	21900	394
453	20230707	124900	6739348700	21850	21900	21900	21850	112
454	20230707	124800	6736896450	21950	21950	22000	21900	396
455	20230707	124700	6728204850	21950	21900	21950	21850	782
456	20230707	124600	6711076050	21850	21900	21900	21850	1520
457	20230707	124500	6677861250	21900	21950	21950	21900	484
458	20230707	124400	6667246850	21950	21900	21950	21900	453
459	20230707	124300	6657323650	21950	21950	21950	21950	169
460	20230707	124200	6653614100	22000	21950	22000	21950	154
461	20230707	124100	6650230700	21900	21950	22000	21900	342
462	20230707	124000	6642722050	21950	21950	21950	21950	237
463	20230707	123900	6637519900	21950	21950	22000	21900	365
464	20230707	123800	6629505850	21950	21900	22000	21900	534
465	20230707	123700	6617776700	21950	21950	21950	21900	318
466	20230707	123600	6610797100	21950	22000	22000	21900	2248
467	20230707	123500	6561539000	22000	22000	22050	21950	3907
468	20230707	123400	6475741050	22000	22000	22000	21950	182
469	20230707	123300	6471738850	22000	22000	22000	22000	363
470	20230707	123200	6463752850	22000	22000	22050	21950	824
471	20230707	123100	6445626300	22000	21950	22000	21950	371
472	20230707	123000	6437465300	21950	22000	22000	21900	635
473	20230707	122900	6423527300	22050	21950	22050	21950	542
474	20230707	122800	6411602700	22000	22000	22000	21950	733
475	20230707	122700	6395487500	21950	22000	22000	21950	564
476	20230707	122600	6383086700	22000	21950	22000	21950	852
477	20230707	122500	6364347750	22000	22000	22000	21950	503
478	20230707	122400	6353287950	22000	22000	22050	22000	635
479	20230707	122300	6339315150	22000	22050	22050	22000	1089
480	20230707	122200	6315338600	22050	22050	22050	22000	1267
481	20230707	122100	6287403250	22100	22100	22100	22050	644
482	20230707	122000	6273173250	22100	22050	22100	22050	686
483	20230707	121900	6258019000	22050	22100	22100	22050	774
484	20230707	121800	6240925500	22050	22050	22100	22050	1600
485	20230707	121700	6205612350	22050	22050	22150	22050	2716
486	20230707	121600	6145589250	22050	22000	22100	22000	2756
487	20230707	121500	6084807300	21950	21950	22000	21900	4782
488	20230707	121400	5979668050	21950	21950	21950	21950	1209
489	20230707	121300	5953130500	21950	21950	21950	21900	571
490	20230707	121200	5940609350	21950	21850	21950	21850	425
491	20230707	121100	5931311850	21900	21900	21900	21900	104
492	20230707	121000	5929034250	21900	21900	21900	21850	421
493	20230707	120900	5919817550	21900	21850	21900	21850	969
494	20230707	120800	5898638800	21850	21850	21900	21850	171
495	20230707	120700	5894897700	21900	21950	21950	21900	636
496	20230707	120600	5880951200	21900	21900	21950	21900	1192
497	20230707	120500	5854830500	21950	21850	21950	21850	1030
498	20230707	120400	5832285650	21850	21800	21950	21800	2519
499	20230707	120300	5777150150	21850	21800	21850	21750	745
500	20230707	120200	5760890150	21850	21800	21850	21800	133
501	20230707	120100	5757989100	21800	21850	21850	21800	220
502	20230707	120000	5753190900	21850	21800	21850	21800	620
503	20230707	115900	5739648550	21850	21800	21850	21800	148
504	20230707	115800	5736420500	21800	21800	21850	21800	234
505	20230707	115700	5731314750	21800	21800	21800	21750	404
506	20230707	115600	5722511250	21750	21800	21800	21750	132
507	20230707	115500	5719638000	21750	21800	21850	21750	428
508	20230707	115400	5710304000	21800	21850	21850	21800	306
509	20230707	115300	5703622200	21850	21750	21850	21750	486
510	20230707	115200	5693026150	21800	21750	21800	21750	230
511	20230707	115100	5688021100	21800	21800	21850	21750	1033
512	20230707	115000	5665487450	21800	21800	21850	21800	1610
513	20230707	114900	5630371650	21850	21800	21850	21800	147
514	20230707	114800	5627167000	21800	21800	21850	21800	362
515	20230707	114700	5619265450	21800	21800	21800	21750	4524
516	20230707	114600	5520793550	21800	21850	21850	21800	237
517	20230707	114500	5515617550	21800	21800	21850	21800	215
518	20230707	114400	5510927300	21850	21800	21850	21750	1791
519	20230707	114300	5471877600	21750	21750	21750	21750	44
520	20230707	114200	5470920600	21750	21800	21800	21750	359
521	20230707	114100	5463104850	21800	21750	21800	21750	494
522	20230707	114000	5452342000	21750	21750	21800	21750	423
523	20230707	113900	5443132600	21800	21700	21800	21700	179
524	20230707	113800	5439238800	21750	21750	21750	21650	797
525	20230707	113700	5421907900	21700	21750	21800	21700	114
526	20230707	113600	5419425050	21800	21750	21800	21700	231
527	20230707	113500	5414404400	21700	21700	21800	21700	216
528	20230707	113400	5409707150	21750	21700	21750	21700	424
529	20230707	113300	5400487000	21700	21750	21800	21700	482
530	20230707	113200	5390014350	21800	21800	21800	21750	101
531	20230707	113100	5387813150	21800	21750	21800	21700	326
532	20230707	113000	5380721050	21750	21750	21750	21700	262
533	20230707	112900	5375022600	21800	21850	21850	21800	882
534	20230707	112800	5355782550	21850	21750	21850	21750	463
535	20230707	112700	5345687250	21750	21800	21800	21750	363
536	20230707	112600	5337783600	21800	21750	21800	21700	748
537	20230707	112500	5321512800	21750	21750	21750	21700	590
538	20230707	112400	5308680500	21700	21700	21750	21700	221
539	20230707	112300	5303882900	21700	21750	21750	21700	112
540	20230707	112200	5301450750	21700	21700	21750	21700	593
541	20230707	112100	5288559800	21750	21700	21750	21700	210
542	20230707	112000	5283997800	21750	21750	21750	21700	56
543	20230707	111900	5282780850	21700	21650	21750	21650	3742
544	20230707	111800	5201640000	21600	21600	21650	21600	405
545	20230707	111700	5192879600	21600	21650	21650	21600	138
546	20230707	111600	5189896850	21650	21600	21650	21550	2597
547	20230707	111500	5133814000	21550	21550	21600	21550	1184
548	20230707	111400	5108265900	21550	21550	21600	21550	223
549	20230707	111300	5103449200	21600	21550	21600	21550	1277
550	20230707	111200	5075889750	21600	21600	21600	21550	568
551	20230707	111100	5063633650	21550	21600	21600	21550	175
552	20230707	111000	5059857350	21600	21600	21650	21550	2291
553	20230707	110900	5010395600	21650	21600	21650	21600	1003
554	20230707	110800	4988703550	21600	21650	21650	21600	211
555	20230707	110700	4984143300	21650	21600	21650	21600	1909
556	20230707	110600	4942834650	21650	21700	21700	21650	3177
557	20230707	110500	4874036700	21650	21700	21700	21650	413
558	20230707	110400	4865089900	21650	21650	21700	21650	271
559	20230707	110300	4859218100	21700	21650	21700	21650	636
560	20230707	110200	4845421250	21700	21650	21700	21650	446
561	20230707	110100	4835760700	21650	21650	21700	21650	121
562	20230707	110000	4833139400	21700	21700	21700	21650	2122
563	20230707	105900	4787165250	21650	21650	21700	21650	961
564	20230707	105800	4766358000	21700	21700	21700	21650	75
565	20230707	105700	4764730550	21700	21700	21700	21650	2099
566	20230707	105600	4719184000	21650	21750	21750	21650	1928
567	20230707	105500	4677348550	21750	21750	21750	21700	84
568	20230707	105400	4675523600	21700	21700	21750	21700	1852
569	20230707	105300	4635296800	21750	21700	21750	21700	1084
570	20230707	105200	4611758600	21700	21700	21750	21700	201
571	20230707	105100	4607395550	21700	21700	21750	21700	555
572	20230707	105000	4595344600	21750	21700	21750	21700	556
573	20230707	104900	4583254800	21750	21750	21750	21700	779
574	20230707	104800	4566325400	21750	21750	21750	21700	154
575	20230707	104700	4562980700	21750	21750	21750	21700	1310
576	20230707	104600	4534497500	21700	21700	21700	21700	160
577	20230707	104500	4531025500	21750	21750	21750	21700	1533
578	20230707	104400	4497685950	21750	21750	21800	21750	613
579	20230707	104300	4484338500	21750	21750	21750	21750	183
580	20230707	104200	4480358250	21750	21800	21800	21750	993
581	20230707	104100	4458743700	21800	21850	21850	21800	881
582	20230707	104000	4439509600	21850	21900	21900	21850	1083
583	20230707	103900	4415845350	21850	21900	21900	21850	108
584	20230707	103800	4413483850	21850	21900	21900	21850	245
585	20230707	103700	4408122300	21850	21900	21950	21850	2029
586	20230707	103600	4363769750	21900	21950	21950	21900	1397
587	20230707	103500	4333163750	21950	21950	21950	21900	438
588	20230707	103400	4323549700	21950	21950	21950	21900	817
589	20230707	103300	4305626450	21950	21900	21950	21900	386
590	20230707	103200	4297158900	21950	21950	21950	21900	617
591	20230707	103100	4283616450	21950	21900	21950	21900	1252
592	20230707	103000	4256153200	21950	21950	21950	21900	479
593	20230707	102900	4245641950	21950	21950	21950	21900	402
594	20230707	102800	4236820200	21900	21900	21950	21900	1998
595	20230707	102700	4193017150	21950	21900	21950	21900	611
596	20230707	102600	4179616450	21900	21950	22000	21900	523
597	20230707	102500	4168115250	21950	22000	22000	21950	1474
598	20230707	102400	4135724050	21950	22000	22000	21950	705
599	20230707	102300	4120223450	22000	21950	22000	21950	737
600	20230707	102200	4104034450	21950	22000	22000	21950	2167
601	20230707	102100	4056364100	22000	21950	22000	21950	491
602	20230707	102000	4045567550	21950	21950	22000	21950	447
603	20230707	101900	4035737750	21950	22000	22000	21950	1203
604	20230707	101800	4009280000	22000	21950	22000	21950	756
605	20230707	101700	3992657500	22000	22000	22000	21950	974
606	20230707	101600	3971254100	22000	21950	22000	21950	742
607	20230707	101500	3954938300	21950	21950	22000	21950	1428
608	20230707	101400	3923541700	22000	21950	22000	21950	1021
609	20230707	101300	3901123100	21950	22000	22000	21900	575
610	20230707	101200	3888481150	21950	21900	21950	21850	806
611	20230707	101100	3870824350	21900	21950	21950	21900	517
612	20230707	101000	3859476350	21950	21950	22000	21900	745
613	20230707	100900	3843128700	21950	21950	22000	21900	1039
614	20230707	100800	3820285700	21950	21850	21950	21850	3047
615	20230707	100700	3753455450	21900	21900	21950	21900	1629
616	20230707	100600	3717775250	21850	21850	21900	21800	2495
617	20230707	100500	3663159200	21800	21850	21850	21800	416
618	20230707	100400	3654076050	21800	21850	21850	21800	813
619	20230707	100300	3636317850	21800	21850	21900	21800	1059
620	20230707	100200	3613178000	21900	21850	21900	21800	764
621	20230707	100100	3596484000	21800	21850	21850	21800	109
622	20230707	100000	3594104200	21850	21900	21950	21800	703
623	20230707	095900	3578748700	21900	22000	22000	21900	1612
624	20230707	095800	3543443250	21950	21950	22000	21950	575
625	20230707	095700	3530806900	22000	22000	22050	22000	919
626	20230707	095600	3510570750	22050	22000	22050	21900	6711
627	20230707	095500	3363220100	22000	22000	22050	21950	1191
628	20230707	095400	3337000750	21950	22000	22000	21950	880
629	20230707	095300	3317648200	22000	21950	22000	21950	1132
630	20230707	095200	3292744250	22000	21950	22000	21900	241
631	20230707	095100	3287453850	21950	22000	22000	21900	1450
632	20230707	095000	3255627400	22000	22000	22000	21950	1291
633	20230707	094900	3227229300	22000	21950	22000	21950	784
634	20230707	094800	3209984250	21950	21950	22000	21950	1659
635	20230707	094700	3173543700	21950	21950	22000	21950	695
636	20230707	094600	3158271750	22000	21950	22000	21900	1540
637	20230707	094500	3124429950	21950	22050	22050	21900	2426
638	20230707	094400	3071114400	22100	22100	22150	22050	918
639	20230707	094300	3050843500	22100	22050	22150	22050	5093
640	20230707	094200	2938131450	22000	21900	22100	21900	6948
641	20230707	094100	2785238250	21900	21850	21950	21850	1053
642	20230707	094000	2762217500	21800	21750	21800	21750	1372
643	20230707	093900	2732315250	21750	21750	21800	21650	5665
644	20230707	093800	2609441400	21800	21750	21800	21750	379
645	20230707	093700	2601184750	21800	21800	21800	21750	1006
646	20230707	093600	2579264150	21800	21850	21850	21750	1079
647	20230707	093500	2555773900	21850	21800	21850	21800	1533
648	20230707	093400	2522354400	21750	21850	21850	21750	237
649	20230707	093300	2517186350	21850	21750	21850	21750	2601
650	20230707	093200	2460499400	21750	21700	21800	21700	440
651	20230707	093100	2450924750	21700	21800	21800	21650	707
652	20230707	093000	2435596700	21800	21800	21800	21650	3031
653	20230707	092900	2369721350	21800	21800	21850	21750	426
654	20230707	092800	2360431850	21850	21800	21900	21800	2210
655	20230707	092700	2312108900	21800	21650	21800	21550	6380
656	20230707	092600	2173291700	21600	21600	21700	21550	3185
657	20230707	092500	2104464500	21600	21550	21600	21500	2614
658	20230707	092400	2048203650	21600	21600	21650	21500	1063
659	20230707	092300	2025291500	21600	21550	21600	21500	1647
660	20230707	092200	1989751950	21550	21500	21550	21500	593
661	20230707	092100	1976973200	21500	21550	21550	21500	714
662	20230707	092000	1961608800	21550	21550	21600	21500	1884
663	20230707	091900	1921007150	21550	21400	21550	21400	1482
664	20230707	091800	1889144050	21450	21400	21450	21350	853
665	20230707	091700	1870880200	21400	21450	21450	21350	2696
666	20230707	091600	1813153550	21400	21350	21400	21350	2863
667	20230707	091500	1751902700	21350	21400	21450	21350	9061
668	20230707	091400	1558183450	21400	21500	21500	21400	5696
669	20230707	091300	1436003600	21550	21500	21550	21500	2198
670	20230707	091200	1388662000	21550	21550	21600	21500	1646
671	20230707	091100	1353192700	21550	21650	21650	21550	3140
672	20230707	091000	1285449950	21650	21650	21700	21600	2577
673	20230707	090900	1229657150	21650	21750	21750	21650	3534
674	20230707	090800	1152954300	21750	21800	21800	21750	1485
675	20230707	090700	1120654900	21750	21750	21800	21750	2251
676	20230707	090600	1071645650	21800	21700	21800	21700	5040
677	20230707	090500	962033950	21700	21800	21800	21700	1750
678	20230707	090400	923959200	21850	22000	22000	21800	8482
679	20230707	090300	738325900	22000	22100	22100	22000	5647
680	20230707	090200	614000700	22050	22150	22150	21950	11831
681	20230707	090100	353444900	22200	22050	22250	22050	7878
682	20230707	090000	178854050	22100	22100	22150	21950	8019