KissMeData/002380/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	183600	5824363000	300000	300000	300000	300000	722
3	20240823	183500	5824363000	300000	300000	300000	300000	0
4	20240823	183400	5824363000	300000	300000	300000	300000	0
5	20240823	183300	5824363000	300000	300000	300000	300000	0
6	20240823	183200	5824363000	300000	300000	300000	300000	0
7	20240823	183100	5824363000	300000	300000	300000	300000	0
8	20240823	183000	5824363000	300000	300000	300000	300000	0
9	20240823	182900	5824363000	300000	300000	300000	300000	0
10	20240823	182800	5824363000	300000	300000	300000	300000	0
11	20240823	182700	5824363000	300000	300000	300000	300000	0
12	20240823	182600	5824363000	300000	300000	300000	300000	0
13	20240823	182500	5824363000	300000	300000	300000	300000	0
14	20240823	182400	5824363000	300000	300000	300000	300000	0
15	20240823	182300	5824363000	300000	300000	300000	300000	0
16	20240823	182200	5824363000	300000	300000	300000	300000	0
17	20240823	182100	5824363000	300000	300000	300000	300000	0
18	20240823	182000	5824363000	300000	300000	300000	300000	0
19	20240823	181900	5824363000	300000	300000	300000	300000	0
20	20240823	181800	5824363000	300000	300000	300000	300000	0
21	20240823	181700	5824363000	300000	300000	300000	300000	0
22	20240823	181600	5824363000	300000	300000	300000	300000	0
23	20240823	181500	5824363000	300000	300000	300000	300000	0
24	20240823	181400	5824363000	300000	300000	300000	300000	0
25	20240823	181300	5824363000	300000	300000	300000	300000	0
26	20240823	181200	5824363000	300000	300000	300000	300000	0
27	20240823	181100	5824363000	300000	300000	300000	300000	0
28	20240823	181000	5824363000	300000	300000	300000	300000	0
29	20240823	180900	5824363000	300000	300000	300000	300000	0
30	20240823	180800	5824363000	300000	300000	300000	300000	0
31	20240823	180700	5824363000	300000	300000	300000	300000	0
32	20240823	180600	5824363000	300000	300000	300000	300000	722
33	20240823	180500	5824363000	300000	300000	300000	300000	0
34	20240823	180400	5824363000	300000	300000	300000	300000	0
35	20240823	180300	5824363000	300000	300000	300000	300000	0
36	20240823	180200	5824363000	300000	300000	300000	300000	0
37	20240823	180100	5824363000	300000	300000	300000	300000	0
38	20240823	180000	5824363000	300000	300000	300000	300000	0
39	20240823	175900	5824363000	300000	300000	300000	300000	0
40	20240823	175800	5824363000	300000	300000	300000	300000	0
41	20240823	175700	5824363000	300000	300000	300000	300000	0
42	20240823	175600	5824363000	300000	300000	300000	300000	0
43	20240823	175500	5824363000	300000	300000	300000	300000	0
44	20240823	175400	5824363000	300000	300000	300000	300000	0
45	20240823	175300	5824363000	300000	300000	300000	300000	0
46	20240823	175200	5824363000	300000	300000	300000	300000	0
47	20240823	175100	5824363000	300000	300000	300000	300000	0
48	20240823	175000	5824363000	300000	300000	300000	300000	0
49	20240823	174900	5824363000	300000	300000	300000	300000	0
50	20240823	174800	5824363000	300000	300000	300000	300000	0
51	20240823	174700	5824363000	300000	300000	300000	300000	0
52	20240823	174600	5824363000	300000	300000	300000	300000	0
53	20240823	174500	5824363000	300000	300000	300000	300000	0
54	20240823	174400	5824363000	300000	300000	300000	300000	0
55	20240823	174300	5824363000	300000	300000	300000	300000	0
56	20240823	174200	5824363000	300000	300000	300000	300000	0
57	20240823	174100	5824363000	300000	300000	300000	300000	0
58	20240823	174000	5824363000	300000	300000	300000	300000	0
59	20240823	173900	5824363000	300000	300000	300000	300000	0
60	20240823	173800	5824363000	300000	300000	300000	300000	0
61	20240823	173700	5824363000	300000	300000	300000	300000	0
62	20240823	173600	5824363000	300000	300000	300000	300000	722
63	20240823	173500	5824363000	300000	300000	300000	300000	0
64	20240823	173400	5824363000	300000	300000	300000	300000	0
65	20240823	173300	5824363000	300000	300000	300000	300000	0
66	20240823	173200	5824363000	300000	300000	300000	300000	0
67	20240823	173100	5824363000	300000	300000	300000	300000	0
68	20240823	173000	5824363000	300000	300000	300000	300000	0
69	20240823	172900	5824363000	300000	300000	300000	300000	0
70	20240823	172800	5824363000	300000	300000	300000	300000	0
71	20240823	172700	5824363000	300000	300000	300000	300000	0
72	20240823	172600	5824363000	300000	300000	300000	300000	0
73	20240823	172500	5824363000	300000	300000	300000	300000	0
74	20240823	172400	5824363000	300000	300000	300000	300000	0
75	20240823	172300	5824363000	300000	300000	300000	300000	0
76	20240823	172200	5824363000	300000	300000	300000	300000	0
77	20240823	172100	5824363000	300000	300000	300000	300000	0
78	20240823	172000	5824363000	300000	300000	300000	300000	0
79	20240823	171900	5824363000	300000	300000	300000	300000	0
80	20240823	171800	5824363000	300000	300000	300000	300000	0
81	20240823	171700	5824363000	300000	300000	300000	300000	0
82	20240823	171600	5824363000	300000	300000	300000	300000	0
83	20240823	171500	5824363000	300000	300000	300000	300000	0
84	20240823	171400	5824363000	300000	300000	300000	300000	0
85	20240823	171300	5824363000	300000	300000	300000	300000	0
86	20240823	171200	5824363000	300000	300000	300000	300000	0
87	20240823	171100	5824363000	300000	300000	300000	300000	0
88	20240823	171000	5824363000	300000	300000	300000	300000	0
89	20240823	170900	5824363000	300000	300000	300000	300000	0
90	20240823	170800	5824363000	300000	300000	300000	300000	0
91	20240823	170700	5824363000	300000	300000	300000	300000	0
92	20240823	170600	5824363000	300000	300000	300000	300000	722
93	20240823	170500	5824363000	300000	300000	300000	300000	0
94	20240823	170400	5824363000	300000	300000	300000	300000	0
95	20240823	170300	5824363000	300000	300000	300000	300000	0
96	20240823	170200	5824363000	300000	300000	300000	300000	0
97	20240823	170100	5824363000	300000	300000	300000	300000	0
98	20240823	170000	5824363000	300000	300000	300000	300000	0
99	20240823	165900	5824363000	300000	300000	300000	300000	0
100	20240823	165800	5824363000	300000	300000	300000	300000	0
101	20240823	165700	5824363000	300000	300000	300000	300000	0
102	20240823	165600	5824363000	300000	300000	300000	300000	0
103	20240823	165500	5824363000	300000	300000	300000	300000	0
104	20240823	165400	5824363000	300000	300000	300000	300000	0
105	20240823	165300	5824363000	300000	300000	300000	300000	0
106	20240823	165200	5824363000	300000	300000	300000	300000	0
107	20240823	165100	5824363000	300000	300000	300000	300000	0
108	20240823	165000	5824363000	300000	300000	300000	300000	0
109	20240823	164900	5824363000	300000	300000	300000	300000	0
110	20240823	164800	5824363000	300000	300000	300000	300000	0
111	20240823	164700	5824363000	300000	300000	300000	300000	0
112	20240823	164600	5824363000	300000	300000	300000	300000	0
113	20240823	164500	5824363000	300000	300000	300000	300000	0
114	20240823	164400	5824363000	300000	300000	300000	300000	0
115	20240823	164300	5824363000	300000	300000	300000	300000	0
116	20240823	164200	5824363000	300000	300000	300000	300000	0
117	20240823	164100	5824363000	300000	300000	300000	300000	0
118	20240823	164000	5824363000	300000	300000	300000	300000	0
119	20240823	163900	5824363000	300000	300000	300000	300000	0
120	20240823	163800	5824363000	300000	300000	300000	300000	0
121	20240823	163700	5824363000	300000	300000	300000	300000	0
122	20240823	163600	5824363000	300000	300000	300000	300000	722
123	20240823	163500	5824363000	300000	300000	300000	300000	0
124	20240823	163400	5824363000	300000	300000	300000	300000	0
125	20240823	163300	5824363000	300000	300000	300000	300000	0
126	20240823	163200	5824363000	300000	300000	300000	300000	0
127	20240823	163100	5824363000	300000	300000	300000	300000	0
128	20240823	163000	5824363000	300000	300000	300000	300000	0
129	20240823	162900	5824363000	300000	300000	300000	300000	0
130	20240823	162800	5824363000	300000	300000	300000	300000	0
131	20240823	162700	5824363000	300000	300000	300000	300000	0
132	20240823	162600	5824363000	300000	300000	300000	300000	0
133	20240823	162500	5824363000	300000	300000	300000	300000	0
134	20240823	162400	5824363000	300000	300000	300000	300000	0
135	20240823	162300	5824363000	300000	300000	300000	300000	0
136	20240823	162200	5824363000	300000	300000	300000	300000	0
137	20240823	162100	5824363000	300000	300000	300000	300000	0
138	20240823	162000	5824363000	300000	300000	300000	300000	0
139	20240823	161900	5824363000	300000	300000	300000	300000	0
140	20240823	161800	5824363000	300000	300000	300000	300000	0
141	20240823	161700	5824363000	300000	300000	300000	300000	0
142	20240823	161600	5824363000	300000	300000	300000	300000	0
143	20240823	161500	5824363000	300000	300000	300000	300000	0
144	20240823	161400	5824363000	300000	300000	300000	300000	0
145	20240823	161300	5824363000	300000	300000	300000	300000	0
146	20240823	161200	5824363000	300000	300000	300000	300000	0
147	20240823	161100	5824363000	300000	300000	300000	300000	0
148	20240823	161000	5824363000	300000	300000	300000	300000	0
149	20240823	160900	5824363000	300000	300000	300000	300000	0
150	20240823	160800	5824363000	300000	300000	300000	300000	0
151	20240823	160700	5824363000	300000	300000	300000	300000	0
152	20240823	160600	5824363000	300000	300000	300000	300000	722
153	20240823	160500	5824363000	300000	300000	300000	300000	0
154	20240823	160400	5824363000	300000	300000	300000	300000	0
155	20240823	160300	5824363000	300000	300000	300000	300000	0
156	20240823	160200	5824363000	300000	300000	300000	300000	0
157	20240823	160100	5824363000	300000	300000	300000	300000	0
158	20240823	160000	5824363000	300000	300000	300000	300000	0
159	20240823	155900	5824363000	300000	300000	300000	300000	0
160	20240823	155800	5824363000	300000	300000	300000	300000	0
161	20240823	155700	5824363000	300000	300000	300000	300000	0
162	20240823	155600	5824363000	300000	300000	300000	300000	0
163	20240823	155500	5824363000	300000	300000	300000	300000	0
164	20240823	155400	5824363000	300000	300000	300000	300000	0
165	20240823	155300	5824363000	300000	300000	300000	300000	0
166	20240823	155200	5824363000	300000	300000	300000	300000	0
167	20240823	155100	5824363000	300000	300000	300000	300000	0
168	20240823	155000	5824363000	300000	300000	300000	300000	0
169	20240823	154900	5824363000	300000	300000	300000	300000	0
170	20240823	154800	5824363000	300000	300000	300000	300000	0
171	20240823	154700	5824363000	300000	300000	300000	300000	0
172	20240823	154600	5824363000	300000	300000	300000	300000	0
173	20240823	154500	5824363000	300000	300000	300000	300000	0
174	20240823	154400	5824363000	300000	300000	300000	300000	0
175	20240823	154300	5824363000	300000	300000	300000	300000	0
176	20240823	154200	5824363000	300000	300000	300000	300000	0
177	20240823	154100	5824363000	300000	300000	300000	300000	0
178	20240823	154000	5824363000	300000	300000	300000	300000	0
179	20240823	153900	5824363000	300000	300000	300000	300000	0
180	20240823	153800	5824363000	300000	300000	300000	300000	0
181	20240823	153700	5824363000	300000	300000	300000	300000	0
182	20240823	153600	5824363000	300000	300000	300000	300000	722
183	20240823	153500	5824363000	300000	300000	300000	300000	0
184	20240823	153400	5824363000	300000	300000	300000	300000	0
185	20240823	153300	5824363000	300000	300000	300000	300000	0
186	20240823	153200	5824363000	300000	300000	300000	300000	0
187	20240823	153100	5824363000	300000	300000	300000	300000	0
188	20240823	153000	5824363000	300000	300000	300000	300000	722
189	20240823	152900	5607763000	300500	300500	300500	300500	0
190	20240823	152800	5607763000	300500	300500	300500	300500	0
191	20240823	152700	5607763000	300500	300500	300500	300500	0
192	20240823	152600	5607763000	300500	300500	300500	300500	0
193	20240823	152500	5607763000	300500	300500	300500	300500	0
194	20240823	152400	5607763000	300500	300500	300500	300500	0
195	20240823	152300	5607763000	300500	300500	300500	300500	0
196	20240823	152200	5607763000	300500	300500	300500	300500	0
197	20240823	152100	5607763000	300500	300500	300500	300500	0
198	20240823	152000	5607763000	300500	300500	300500	300500	0
199	20240823	151900	5607763000	300500	300500	300500	299500	12
200	20240823	151800	5604167000	299500	299500	300000	299000	44
201	20240823	151700	5590990000	299500	299500	300000	299000	186
202	20240823	151600	5535280500	299500	298500	300500	298500	312
203	20240823	151500	5441889500	298500	299000	300000	298500	206
204	20240823	151400	5380382500	299000	299000	300500	298500	226
205	20240823	151300	5312888500	298500	299000	300000	298500	218
206	20240823	151200	5247741500	299000	299000	299500	299000	210
207	20240823	151100	5184936500	299500	300500	300500	299500	472
208	20240823	151000	5043301000	300500	301500	301500	300500	759
209	20240823	150900	4814829500	302000	302000	302000	302000	14
210	20240823	150800	4810601500	302000	302000	302000	302000	6
211	20240823	150700	4808789500	302000	302000	302000	302000	10
212	20240823	150600	4805769500	302000	302000	302000	302000	4
213	20240823	150500	4804561500	302000	302000	302000	301500	22
214	20240823	150400	4797918000	301500	301500	301500	301500	0
215	20240823	150300	4797918000	301500	302000	302000	301500	27
216	20240823	150200	4789774000	302000	301500	302000	301500	109
217	20240823	150100	4756857000	302000	301500	302000	301500	2
218	20240823	150000	4756253500	301500	302000	302000	301500	4
219	20240823	145900	4755046000	301500	302000	302000	301500	12
220	20240823	145800	4751424000	302000	302000	302500	302000	30
221	20240823	145700	4742363500	302000	301500	302000	301500	52
222	20240823	145600	4726674500	302000	302000	302000	302000	9
223	20240823	145500	4723956500	301500	301500	301500	301500	4
224	20240823	145400	4722750500	302000	302000	302000	301500	5
225	20240823	145300	4721241500	302500	302000	302500	302000	29
226	20240823	145200	4712483000	302000	301000	302000	301000	55
227	20240823	145100	4695893000	301000	301000	301500	301000	4
228	20240823	145000	4694688500	301000	301000	301000	301000	4
229	20240823	144900	4693484500	301500	301000	301500	301000	9
230	20240823	144800	4690772000	301500	301000	301500	301000	11
231	20240823	144700	4687456500	301500	301000	301500	301000	4
232	20240823	144600	4686251500	301500	301000	301500	301000	3
233	20240823	144500	4685348000	301000	301500	301500	301000	7
234	20240823	144400	4683240500	301000	301000	301000	301000	2
235	20240823	144300	4682638500	301500	301500	301500	301500	14
236	20240823	144200	4678417500	301000	301000	301500	301000	3
237	20240823	144100	4677514000	301500	301500	301500	301500	1
238	20240823	144000	4677212500	301500	301500	301500	301000	30
239	20240823	143900	4668168500	301500	302000	302000	301500	4
240	20240823	143800	4666961500	302000	301500	302000	301500	3
241	20240823	143700	4666056500	301500	302000	302000	301500	2
242	20240823	143600	4665453000	302000	302000	302000	302000	2
243	20240823	143500	4664849000	302000	302000	302000	302000	15
244	20240823	143400	4660319000	302000	302000	302000	302000	2
245	20240823	143300	4659715000	301500	301500	302500	301500	4
246	20240823	143200	4658508000	302500	302000	302500	302000	25
247	20240823	143100	4650953000	301500	301500	301500	301500	20
248	20240823	143000	4644923000	301500	301500	302000	301500	54
249	20240823	142900	4628624500	301500	301500	301500	301500	3
250	20240823	142800	4627720000	301500	301000	302000	301000	116
251	20240823	142700	4592741500	301500	301500	301500	301500	12
252	20240823	142600	4589123500	301500	301000	301500	301000	2
253	20240823	142500	4588521000	301500	301000	301500	301000	20
254	20240823	142400	4582492000	302000	301000	302000	301000	7
255	20240823	142300	4580379000	301000	302000	302000	301000	3
256	20240823	142200	4579475000	302000	301500	302000	301000	73
257	20240823	142100	4557464500	301000	301500	301500	301000	5
258	20240823	142000	4555958000	301500	301500	301500	301500	5
259	20240823	141900	4554450500	301000	301000	301000	301000	5
260	20240823	141800	4552945500	301000	301000	301000	301000	2
261	20240823	141700	4552343500	301500	301000	301500	301000	3
262	20240823	141600	4551440000	301500	301000	301500	301000	53
263	20240823	141500	4535486000	301500	301000	301500	301000	9
264	20240823	141400	4532773000	301000	301000	301000	301000	1
265	20240823	141300	4532472000	301000	301000	301000	301000	1
266	20240823	141200	4532171000	301000	301000	301500	301000	8
267	20240823	141100	4529760000	301500	301000	301500	301000	4
268	20240823	141000	4528555000	301500	302500	302500	301500	74
269	20240823	140900	4506240000	302500	301500	302500	301500	2
270	20240823	140800	4505636000	301500	302500	302500	301500	12
271	20240823	140700	4502010000	301500	301500	301500	301500	0
272	20240823	140600	4502010000	301500	301500	301500	301500	5
273	20240823	140500	4500502500	302500	302500	302500	302500	2
274	20240823	140400	4499897500	302000	302000	302500	301500	14
275	20240823	140300	4495667000	302000	302500	302500	302000	3
276	20240823	140200	4494760000	302500	302500	302500	302000	12
277	20240823	140100	4491134000	301500	301500	301500	301500	3
278	20240823	140000	4490229500	301500	302000	302000	301500	74
279	20240823	135900	4467914500	302000	302500	302500	302000	12
280	20240823	135800	4464287000	303000	303000	303000	303000	0
281	20240823	135700	4464287000	303000	302500	303000	302000	74
282	20240823	135600	4441902000	303000	302500	303000	302500	5
283	20240823	135500	4440388000	303000	302000	303000	302000	21
284	20240823	135400	4434034500	302000	302500	302500	302000	2
285	20240823	135300	4433430000	302500	302500	302500	302500	6
286	20240823	135200	4431615000	303000	302000	303000	302000	54
287	20240823	135100	4415306000	302000	303500	303500	302000	6
288	20240823	135000	4413490000	303500	303000	303500	302500	89
289	20240823	134900	4386552000	303000	302500	303000	302500	5
290	20240823	134800	4385038000	303000	302000	303000	302000	27
291	20240823	134700	4376859000	302000	302000	302000	302000	1
292	20240823	134600	4376557000	302500	302500	303000	302500	6
293	20240823	134500	4374741500	302000	303000	303000	302000	9
294	20240823	134400	4372018500	302500	303000	303000	302500	5
295	20240823	134300	4370505000	303000	303500	303500	303000	25
296	20240823	134200	4362928500	302000	302000	302000	302000	1
297	20240823	134100	4362626500	303500	302500	303500	302500	2
298	20240823	134000	4362020500	303500	302500	303500	302500	33
299	20240823	133900	4352037000	302500	303000	303500	302500	6
300	20240823	133800	4350219500	302500	302500	302500	302500	11
301	20240823	133700	4346892000	302500	303000	303500	302500	13
302	20240823	133600	4342952000	303000	303500	303500	303000	84
303	20240823	133500	4317488500	303500	304000	304000	303000	200
304	20240823	133400	4256772000	304500	306000	306000	304500	31
305	20240823	133300	4247330000	306000	304000	306000	303500	565
306	20240823	133200	4074961500	304500	304500	304500	304000	14
307	20240823	133100	4070699500	304500	304000	304500	304000	20
308	20240823	133000	4064611000	304500	303500	304500	303500	271
309	20240823	132900	3982094500	304000	304500	304500	304000	96
310	20240823	132800	3952895000	304000	304000	304500	304000	29
311	20240823	132700	3944070000	304500	304000	304500	304000	56
312	20240823	132600	3927030000	304500	305500	305500	304500	239
313	20240823	132500	3854088500	306000	305500	306000	305500	113
314	20240823	132400	3819518000	306000	304500	306000	304500	474
315	20240823	132300	3674864500	304500	303500	305500	303500	1324
316	20240823	132200	3271615000	303500	303000	304000	302500	616
317	20240823	132100	3084785000	303000	303000	303000	302500	40
318	20240823	132000	3072665500	302500	301500	303000	301000	1027
319	20240823	131900	2762478000	301500	301000	301500	301000	22
320	20240823	131800	2755848000	301500	301500	301500	301500	13
321	20240823	131700	2751928500	301000	301000	301500	301000	7
322	20240823	131600	2749820500	301000	301000	301000	301000	4
323	20240823	131500	2748616500	301000	301500	301500	301000	3
324	20240823	131400	2747713000	301500	301500	301500	301000	52
325	20240823	131300	2732054500	301500	301000	302000	301000	24
326	20240823	131200	2724817000	301500	300000	301500	300000	254
327	20240823	131100	2648282500	299000	299000	299000	299000	0
328	20240823	131000	2648282500	299000	300500	301000	299000	131
329	20240823	130900	2609025000	300500	300500	300500	300500	1
330	20240823	130800	2608724500	300500	300500	301000	300500	103
331	20240823	130700	2577767000	300500	300500	300500	300500	1
332	20240823	130600	2577466500	301000	301000	301000	301000	2
333	20240823	130500	2576864500	300500	300500	301000	300500	22
334	20240823	130400	2570252000	300500	301000	301000	300500	2
335	20240823	130300	2569650500	300500	301000	301000	300500	46
336	20240823	130200	2555824000	301000	300500	301000	300500	133
337	20240823	130100	2515797000	301000	301000	301000	300500	21
338	20240823	130000	2509482000	300500	301000	301000	300500	39
339	20240823	125900	2497761500	300500	300500	301000	300500	6
340	20240823	125800	2495957000	300500	301000	301000	300500	8
341	20240823	125700	2493550000	301000	301000	301000	301000	1
342	20240823	125600	2493249000	301000	300500	301000	300500	7
343	20240823	125500	2491144500	301000	300500	301000	300500	15
344	20240823	125400	2486631000	301000	300500	301000	300500	8
345	20240823	125300	2484223500	301000	300500	301000	300500	5
346	20240823	125200	2482719000	301000	301000	301000	300500	5
347	20240823	125100	2481214500	301000	300500	301000	300500	3
348	20240823	125000	2480312500	300500	300500	301000	300500	6
349	20240823	124900	2478507500	301000	301000	301000	300500	5
350	20240823	124800	2477003500	301000	300500	301000	300500	3
351	20240823	124700	2476101500	300500	301000	301000	300500	5
352	20240823	124600	2474597000	301000	300500	301000	300500	21
353	20240823	124500	2468282500	301500	300500	301500	300500	191
354	20240823	124400	2410781000	301000	301000	301000	300500	18
355	20240823	124300	2405363500	300500	301000	301000	300500	11
356	20240823	124200	2402056500	301000	301000	301000	301000	1
357	20240823	124100	2401755500	301000	301000	301000	300500	10
358	20240823	124000	2398746500	300500	301000	301000	300500	22
359	20240823	123900	2392127000	300500	300500	301000	300500	104
360	20240823	123800	2360870000	300000	300500	300500	300000	6
361	20240823	123700	2359068500	300500	300500	300500	300500	6
362	20240823	123600	2357265500	300500	299500	300500	299500	3
363	20240823	123500	2356366000	300000	300500	300500	300000	11
364	20240823	123400	2353061000	300500	299500	300500	299500	37
365	20240823	123300	2341946500	300000	300000	300000	299500	28
366	20240823	123200	2333547000	300000	299500	300000	299500	2
367	20240823	123100	2332947500	299500	300000	300000	299500	8
368	20240823	123000	2330549000	300000	300000	300000	300000	2
369	20240823	122900	2329949000	299500	299500	300000	299500	4
370	20240823	122800	2328750500	300000	300000	300000	299500	7
371	20240823	122700	2326651000	300000	300000	300000	299500	3
372	20240823	122600	2325751500	299500	299500	300000	299500	7
373	20240823	122500	2323653500	299500	299000	300000	299000	5
374	20240823	122400	2322156500	299500	300000	300000	299000	5
375	20240823	122300	2320659000	300000	298500	300000	298500	3
376	20240823	122200	2319761000	298500	300000	300000	298500	2
377	20240823	122100	2319162500	299000	299500	300000	298500	56
378	20240823	122000	2302419000	300000	299500	300000	299500	5
379	20240823	121900	2300920500	300000	299500	300000	299500	13
380	20240823	121800	2297024500	299000	299000	299000	299000	1
381	20240823	121700	2296725500	299500	299000	299500	299000	7
382	20240823	121600	2294630000	299500	300000	300000	299500	12
383	20240823	121500	2291035000	300000	300000	300000	300000	5
384	20240823	121400	2289535000	300500	299500	300500	299500	7
385	20240823	121300	2287437000	300500	300500	300500	300000	19
386	20240823	121200	2281735000	300500	299000	300500	299000	4
387	20240823	121100	2280535000	299500	300000	300500	299500	4
388	20240823	121000	2279335000	300000	299500	300000	299500	2
389	20240823	120900	2278735500	300500	300500	300500	299000	7
390	20240823	120800	2276635000	300500	300500	300500	299500	3
391	20240823	120700	2275734500	300500	299500	300500	299000	6
392	20240823	120600	2273937000	300500	299000	300500	299000	58
393	20240823	120500	2256541500	299000	298500	299500	298500	4
394	20240823	120400	2255346000	299500	299000	299500	299000	17
395	20240823	120300	2250262500	299000	299000	299000	299000	1
396	20240823	120200	2249963500	298500	299500	299500	298500	7
397	20240823	120100	2247871500	299500	299500	300000	299500	4
398	20240823	120000	2246672500	299000	298500	300000	298500	6
399	20240823	115900	2244876500	300000	300000	300000	300000	1
400	20240823	115800	2244576500	299000	299000	299000	299000	1
401	20240823	115700	2244277500	300000	299000	300000	298500	31
402	20240823	115600	2235011000	299000	298500	299000	298500	2
403	20240823	115500	2234413500	299500	299000	299500	299000	15
404	20240823	115400	2229923500	299500	299500	299500	299500	6
405	20240823	115300	2228126500	298500	299000	299000	298500	3
406	20240823	115200	2227230500	299500	298500	299500	298500	5
407	20240823	115100	2225736500	298500	299500	299500	298500	11
408	20240823	115000	2222443000	299500	299000	299500	299000	5
409	20240823	114900	2220947000	299500	299000	299500	299000	3
410	20240823	114800	2220049000	299500	299500	299500	299500	1
411	20240823	114700	2219749500	299000	298500	299500	298500	4
412	20240823	114600	2218553500	299000	299000	299500	299000	14
413	20240823	114500	2214365500	298500	299000	299000	298500	8
414	20240823	114400	2211975000	299000	299000	299000	298500	16
415	20240823	114300	2207192000	299000	298500	299000	298500	3
416	20240823	114200	2206295500	298500	299000	299000	298500	3
417	20240823	114100	2205399500	299000	298500	299000	298500	20
418	20240823	114000	2199420000	299000	299000	299000	298000	5
419	20240823	113900	2197928000	298000	298500	298500	298000	4
420	20240823	113800	2196734500	299000	299000	299000	298500	35
421	20240823	113700	2186270500	299000	299000	299000	299000	4
422	20240823	113600	2185074500	298500	298500	298500	298500	1
423	20240823	113500	2184776000	298000	298500	299000	298000	6
424	20240823	113400	2182985500	299000	299000	299000	298500	24
425	20240823	113300	2175810000	298500	298000	298500	298000	4
426	20240823	113200	2174617500	299500	299500	299500	299500	3
427	20240823	113100	2173719000	298500	299500	299500	298500	2
428	20240823	113000	2173121000	299000	298000	299000	298000	5
429	20240823	112900	2171629500	299500	299000	299500	298000	20
430	20240823	112800	2165646000	298500	298000	299000	298000	9
431	20240823	112700	2162957000	299000	299000	299000	299000	1
432	20240823	112600	2162658000	298000	298000	299000	298000	5
433	20240823	112500	2161166500	298500	298500	298500	298500	0
434	20240823	112400	2161166500	298500	298000	298500	298000	4
435	20240823	112300	2159973500	298000	298500	298500	298000	4
436	20240823	112200	2158780500	298500	298500	298500	297500	6
437	20240823	112100	2156992000	298500	298000	298500	297000	509
438	20240823	112000	2005797000	297500	298500	299000	297500	218
439	20240823	111900	1940917000	298500	298500	298500	298500	16
440	20240823	111800	1936141000	298500	299000	299500	298500	11
441	20240823	111700	1932849000	299000	299500	299500	299000	5
442	20240823	111600	1931353000	299500	299500	299500	299000	8
443	20240823	111500	1928958000	299500	299500	299500	299000	4
444	20240823	111400	1927761000	299000	299000	299000	299000	0
445	20240823	111300	1927761000	299000	299000	299500	299000	12
446	20240823	111200	1924170000	299000	299000	299500	299000	20
447	20240823	111100	1918189000	299500	299500	299500	299000	6
448	20240823	111000	1916393500	299000	299500	299500	299000	9
449	20240823	110900	1913699000	299500	299000	299500	299000	5
450	20240823	110800	1912203000	299500	299500	299500	299500	8
451	20240823	110700	1909807000	299000	298500	299000	298500	4
452	20240823	110600	1908611500	298500	299500	299500	298500	3
453	20240823	110500	1907715000	299500	299500	299500	298500	3
454	20240823	110400	1906817500	299000	298500	299500	298500	7
455	20240823	110300	1904724500	299000	299000	299000	299000	3
456	20240823	110200	1903827500	299500	299500	299500	298500	211
457	20240823	110100	1840729000	299500	300000	300500	299500	6
458	20240823	110000	1838928500	300000	299500	300000	299500	9
459	20240823	105900	1836229000	300500	300000	300500	299500	9
460	20240823	105800	1833529000	300000	300500	301000	300000	51
461	20240823	105700	1818225000	301000	300000	301000	300000	13
462	20240823	105600	1814322000	300500	300000	300500	300000	8
463	20240823	105500	1811920000	300000	300000	301000	299500	18
464	20240823	105400	1806513500	300000	300000	300500	299500	28
465	20240823	105300	1798111500	300000	301000	301000	299500	25
466	20240823	105200	1790596500	300500	299000	301000	299000	148
467	20240823	105100	1746235000	299500	299000	299500	299000	19
468	20240823	105000	1740547500	299500	299000	299500	299000	11
469	20240823	104900	1737257000	298500	299000	299000	298500	8
470	20240823	104800	1734867500	299000	299000	299500	299000	4
471	20240823	104700	1733671000	299000	298500	299500	298500	6
472	20240823	104600	1731877500	298500	298500	299000	298500	106
473	20240823	104500	1700226000	298500	298500	298500	298000	432
474	20240823	104400	1571275000	298000	298500	298500	298000	27
475	20240823	104300	1563227500	298500	298500	298500	298500	42
476	20240823	104200	1550690500	298500	298500	299000	298500	8
477	20240823	104100	1548302000	298500	299000	299000	298500	8
478	20240823	104000	1545912000	298500	299000	299000	298500	10
479	20240823	103900	1542926000	299000	298500	299000	298500	63
480	20240823	103800	1524116500	298500	299000	299000	298500	5
481	20240823	103700	1522623500	298500	299000	299000	298500	16
482	20240823	103600	1517843500	299000	298500	299000	298500	9
483	20240823	103500	1515154000	298500	298500	299500	298500	13
484	20240823	103400	1511269500	299000	299000	299000	298500	10
485	20240823	103300	1508281500	298500	298500	299000	298500	8
486	20240823	103200	1505891500	298500	298500	298500	298500	7
487	20240823	103100	1503802000	299000	299000	299000	298500	12
488	20240823	103000	1500218000	298500	298500	299000	298500	11
489	20240823	102900	1496934000	298500	298500	299000	298500	14
490	20240823	102800	1492751000	298500	298500	299000	298500	9
491	20240823	102700	1490063500	298500	299000	299000	298500	4
492	20240823	102600	1488869000	299000	298500	299000	298500	8
493	20240823	102500	1486480500	299000	299500	299500	299000	80
494	20240823	102400	1462532000	300000	299500	300000	299500	4
495	20240823	102300	1461333500	300000	300500	300500	299500	7
496	20240823	102200	1459235500	299500	300000	300500	299500	15
497	20240823	102100	1454733000	300000	300000	300000	300000	4
498	20240823	102000	1453533000	300500	300000	300500	300000	12
499	20240823	101900	1449931000	300500	300000	300500	300000	27
500	20240823	101800	1441829000	301500	300000	301500	300000	4
501	20240823	101700	1440626500	300000	300000	300500	300000	11
502	20240823	101600	1437325500	300000	300000	300000	300000	4
503	20240823	101500	1436125500	299500	300000	300000	299500	32
504	20240823	101400	1426527500	300000	300500	300500	300000	7
505	20240823	101300	1424426500	300000	301000	301000	300000	5
506	20240823	101200	1422924500	301500	301500	301500	300500	52
507	20240823	101100	1407293000	301000	301000	301500	301000	21
508	20240823	101000	1400971500	301000	301500	302000	300500	133
509	20240823	100900	1360936000	301500	301500	302000	301000	316
510	20240823	100800	1265659000	301500	300500	301500	300000	321
511	20240823	100700	1169052000	300000	300500	300500	300000	23
512	20240823	100600	1162141500	300000	300500	300500	300000	44
513	20240823	100500	1148922000	300000	300500	300500	300000	31
514	20240823	100400	1139610000	300000	300000	300500	300000	19
515	20240823	100300	1133904500	300000	300500	300500	300000	79
516	20240823	100200	1110194000	300500	300000	301000	300000	185
517	20240823	100100	1054623500	300000	299500	300000	299500	26
518	20240823	100000	1046825000	299500	300000	300000	299000	21
519	20240823	095900	1040536500	300000	298500	300000	298500	23
520	20240823	095800	1033663000	299000	298500	299000	298500	4
521	20240823	095700	1032468500	299000	299000	299000	298500	12
522	20240823	095600	1028885500	298500	298500	298500	298500	6
523	20240823	095500	1027094500	298500	298500	299000	298500	9
524	20240823	095400	1024407000	299000	299000	299000	298500	13
525	20240823	095300	1020525500	298500	298500	298500	298500	5
526	20240823	095200	1019033000	299000	299500	299500	299000	77
527	20240823	095100	995999000	299500	300000	300000	299500	13
528	20240823	095000	992105000	299500	299500	299500	299500	22
529	20240823	094900	985516000	300000	299500	300000	299000	16
530	20240823	094800	980724500	300000	299500	300000	299500	31
531	20240823	094700	971430000	299500	300000	300000	299000	341
532	20240823	094600	869312000	300000	299500	300500	299500	52
533	20240823	094500	853714000	300000	299500	300000	299500	186
534	20240823	094400	797975500	299000	298500	299000	298000	286
535	20240823	094300	712484500	298000	297000	298000	297000	52
536	20240823	094200	696992500	297500	297500	298000	297500	31
537	20240823	094100	687763000	297500	297000	297500	297000	26
538	20240823	094000	680033500	297000	297500	297500	297000	16
539	20240823	093900	675274500	296500	297000	297500	296500	141
540	20240823	093800	633448500	297000	296500	297000	296500	114
541	20240823	093700	599593000	296500	296500	296500	296500	2
542	20240823	093600	599000000	297500	296500	298500	296500	54
543	20240823	093500	582933500	296500	298000	298000	296000	39
544	20240823	093400	571362000	298000	297000	298000	296000	18
545	20240823	093300	566024000	297000	297000	297000	296500	88
546	20240823	093200	539903000	297000	297500	297500	297000	62
547	20240823	093100	521459000	297500	297500	298500	297500	23
548	20240823	093000	514603000	298000	297500	298000	297500	58
549	20240823	092900	497321000	297500	297500	298000	297500	44
550	20240823	092800	484224000	298000	297500	298000	297500	28
551	20240823	092700	475882000	297500	297500	298000	297500	30
552	20240823	092600	466949500	298000	298000	298000	297500	19
553	20240823	092500	461289500	297500	298000	298000	297000	25
554	20240823	092400	453845500	298000	296500	298000	296500	128
555	20240823	092300	415776000	297000	296500	297000	296500	32
556	20240823	092200	406275000	296500	296500	297000	296500	17
557	20240823	092100	401234000	297000	296500	297000	296000	16
558	20240823	092000	396490000	297000	296500	297000	296500	29
559	20240823	091900	387891000	297000	296500	297000	296000	12
560	20240823	091800	384334500	296500	296000	296500	296000	13
561	20240823	091700	380486000	297000	296500	297000	296500	12
562	20240823	091600	376927000	297000	297500	297500	296000	485
563	20240823	091500	233049000	298000	297500	298000	297500	12
564	20240823	091400	229478500	298000	297500	298000	297500	5
565	20240823	091300	227990000	297500	297500	297500	297500	5
566	20240823	091200	226502500	298000	297500	298500	297500	5
567	20240823	091100	225013500	298500	298500	298500	297500	18
568	20240823	091000	219653000	298000	298000	298500	297000	36
569	20240823	090900	208940500	297500	297500	298000	297500	47
570	20240823	090800	194939000	297500	297500	298000	297500	27
571	20240823	090700	186904500	297500	297500	298000	297500	21
572	20240823	090600	180656000	298000	298000	298000	297500	28
573	20240823	090500	172323000	298000	297500	298000	297500	70
574	20240823	090400	151492500	297500	297500	298000	297500	44
575	20240823	090300	138399500	298000	298000	298000	297000	16
576	20240823	090200	133634500	298000	296500	298000	296000	22
577	20240823	090100	127109000	296000	296500	296500	296000	56
578	20240823	090000	110515500	297500	297500	297500	296000	371