KissMeData/000810/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183100	14796003000	244000	244000	244000	244000	20601
3	20230731	183000	14796003000	244000	244000	244000	244000	0
4	20230731	182900	14796003000	244000	244000	244000	244000	0
5	20230731	182800	14796003000	244000	244000	244000	244000	0
6	20230731	182700	14796003000	244000	244000	244000	244000	0
7	20230731	182600	14796003000	244000	244000	244000	244000	0
8	20230731	182500	14796003000	244000	244000	244000	244000	0
9	20230731	182400	14796003000	244000	244000	244000	244000	0
10	20230731	182300	14796003000	244000	244000	244000	244000	0
11	20230731	182200	14796003000	244000	244000	244000	244000	0
12	20230731	182100	14796003000	244000	244000	244000	244000	0
13	20230731	182000	14796003000	244000	244000	244000	244000	0
14	20230731	181900	14796003000	244000	244000	244000	244000	0
15	20230731	181800	14796003000	244000	244000	244000	244000	0
16	20230731	181700	14796003000	244000	244000	244000	244000	0
17	20230731	181600	14796003000	244000	244000	244000	244000	0
18	20230731	181500	14796003000	244000	244000	244000	244000	0
19	20230731	181400	14796003000	244000	244000	244000	244000	0
20	20230731	181300	14796003000	244000	244000	244000	244000	0
21	20230731	181200	14796003000	244000	244000	244000	244000	0
22	20230731	181100	14796003000	244000	244000	244000	244000	0
23	20230731	181000	14796003000	244000	244000	244000	244000	0
24	20230731	180900	14796003000	244000	244000	244000	244000	0
25	20230731	180800	14796003000	244000	244000	244000	244000	0
26	20230731	180700	14796003000	244000	244000	244000	244000	0
27	20230731	180600	14796003000	244000	244000	244000	244000	0
28	20230731	180500	14796003000	244000	244000	244000	244000	0
29	20230731	180400	14796003000	244000	244000	244000	244000	0
30	20230731	180300	14796003000	244000	244000	244000	244000	0
31	20230731	180200	14796003000	244000	244000	244000	244000	0
32	20230731	180100	14796003000	244000	244000	244000	244000	20601
33	20230731	180000	14796003000	244000	244000	244000	244000	0
34	20230731	175900	14796003000	244000	244000	244000	244000	0
35	20230731	175800	14796003000	244000	244000	244000	244000	0
36	20230731	175700	14796003000	244000	244000	244000	244000	0
37	20230731	175600	14796003000	244000	244000	244000	244000	0
38	20230731	175500	14796003000	244000	244000	244000	244000	0
39	20230731	175400	14796003000	244000	244000	244000	244000	0
40	20230731	175300	14796003000	244000	244000	244000	244000	0
41	20230731	175200	14796003000	244000	244000	244000	244000	0
42	20230731	175100	14796003000	244000	244000	244000	244000	0
43	20230731	175000	14796003000	244000	244000	244000	244000	0
44	20230731	174900	14796003000	244000	244000	244000	244000	0
45	20230731	174800	14796003000	244000	244000	244000	244000	0
46	20230731	174700	14796003000	244000	244000	244000	244000	0
47	20230731	174600	14796003000	244000	244000	244000	244000	0
48	20230731	174500	14796003000	244000	244000	244000	244000	0
49	20230731	174400	14796003000	244000	244000	244000	244000	0
50	20230731	174300	14796003000	244000	244000	244000	244000	0
51	20230731	174200	14796003000	244000	244000	244000	244000	0
52	20230731	174100	14796003000	244000	244000	244000	244000	0
53	20230731	174000	14796003000	244000	244000	244000	244000	0
54	20230731	173900	14796003000	244000	244000	244000	244000	0
55	20230731	173800	14796003000	244000	244000	244000	244000	0
56	20230731	173700	14796003000	244000	244000	244000	244000	0
57	20230731	173600	14796003000	244000	244000	244000	244000	0
58	20230731	173500	14796003000	244000	244000	244000	244000	0
59	20230731	173400	14796003000	244000	244000	244000	244000	0
60	20230731	173300	14796003000	244000	244000	244000	244000	0
61	20230731	173200	14796003000	244000	244000	244000	244000	0
62	20230731	173100	14796003000	244000	244000	244000	244000	20601
63	20230731	173000	14796003000	244000	244000	244000	244000	0
64	20230731	172900	14796003000	244000	244000	244000	244000	0
65	20230731	172800	14796003000	244000	244000	244000	244000	0
66	20230731	172700	14796003000	244000	244000	244000	244000	0
67	20230731	172600	14796003000	244000	244000	244000	244000	0
68	20230731	172500	14796003000	244000	244000	244000	244000	0
69	20230731	172400	14796003000	244000	244000	244000	244000	0
70	20230731	172300	14796003000	244000	244000	244000	244000	0
71	20230731	172200	14796003000	244000	244000	244000	244000	0
72	20230731	172100	14796003000	244000	244000	244000	244000	0
73	20230731	172000	14796003000	244000	244000	244000	244000	0
74	20230731	171900	14796003000	244000	244000	244000	244000	0
75	20230731	171800	14796003000	244000	244000	244000	244000	0
76	20230731	171700	14796003000	244000	244000	244000	244000	0
77	20230731	171600	14796003000	244000	244000	244000	244000	0
78	20230731	171500	14796003000	244000	244000	244000	244000	0
79	20230731	171400	14796003000	244000	244000	244000	244000	0
80	20230731	171300	14796003000	244000	244000	244000	244000	0
81	20230731	171200	14796003000	244000	244000	244000	244000	0
82	20230731	171100	14796003000	244000	244000	244000	244000	0
83	20230731	171000	14796003000	244000	244000	244000	244000	0
84	20230731	170900	14796003000	244000	244000	244000	244000	0
85	20230731	170800	14796003000	244000	244000	244000	244000	0
86	20230731	170700	14796003000	244000	244000	244000	244000	0
87	20230731	170600	14796003000	244000	244000	244000	244000	0
88	20230731	170500	14796003000	244000	244000	244000	244000	0
89	20230731	170400	14796003000	244000	244000	244000	244000	0
90	20230731	170300	14796003000	244000	244000	244000	244000	0
91	20230731	170200	14796003000	244000	244000	244000	244000	0
92	20230731	170100	14796003000	244000	244000	244000	244000	20601
93	20230731	170000	14796003000	244000	244000	244000	244000	0
94	20230731	165900	14796003000	244000	244000	244000	244000	0
95	20230731	165800	14796003000	244000	244000	244000	244000	0
96	20230731	165700	14796003000	244000	244000	244000	244000	0
97	20230731	165600	14796003000	244000	244000	244000	244000	0
98	20230731	165500	14796003000	244000	244000	244000	244000	0
99	20230731	165400	14796003000	244000	244000	244000	244000	0
100	20230731	165300	14796003000	244000	244000	244000	244000	0
101	20230731	165200	14796003000	244000	244000	244000	244000	0
102	20230731	165100	14796003000	244000	244000	244000	244000	0
103	20230731	165000	14796003000	244000	244000	244000	244000	0
104	20230731	164900	14796003000	244000	244000	244000	244000	0
105	20230731	164800	14796003000	244000	244000	244000	244000	0
106	20230731	164700	14796003000	244000	244000	244000	244000	0
107	20230731	164600	14796003000	244000	244000	244000	244000	0
108	20230731	164500	14796003000	244000	244000	244000	244000	0
109	20230731	164400	14796003000	244000	244000	244000	244000	0
110	20230731	164300	14796003000	244000	244000	244000	244000	0
111	20230731	164200	14796003000	244000	244000	244000	244000	0
112	20230731	164100	14796003000	244000	244000	244000	244000	0
113	20230731	164000	14796003000	244000	244000	244000	244000	0
114	20230731	163900	14796003000	244000	244000	244000	244000	0
115	20230731	163800	14796003000	244000	244000	244000	244000	0
116	20230731	163700	14796003000	244000	244000	244000	244000	0
117	20230731	163600	14796003000	244000	244000	244000	244000	0
118	20230731	163500	14796003000	244000	244000	244000	244000	0
119	20230731	163400	14796003000	244000	244000	244000	244000	0
120	20230731	163300	14796003000	244000	244000	244000	244000	0
121	20230731	163200	14796003000	244000	244000	244000	244000	0
122	20230731	163100	14796003000	244000	244000	244000	244000	20601
123	20230731	163000	14796003000	244000	244000	244000	244000	0
124	20230731	162900	14796003000	244000	244000	244000	244000	0
125	20230731	162800	14796003000	244000	244000	244000	244000	0
126	20230731	162700	14796003000	244000	244000	244000	244000	0
127	20230731	162600	14796003000	244000	244000	244000	244000	0
128	20230731	162500	14796003000	244000	244000	244000	244000	0
129	20230731	162400	14796003000	244000	244000	244000	244000	0
130	20230731	162300	14796003000	244000	244000	244000	244000	0
131	20230731	162200	14796003000	244000	244000	244000	244000	0
132	20230731	162100	14796003000	244000	244000	244000	244000	0
133	20230731	162000	14796003000	244000	244000	244000	244000	0
134	20230731	161900	14796003000	244000	244000	244000	244000	0
135	20230731	161800	14796003000	244000	244000	244000	244000	0
136	20230731	161700	14796003000	244000	244000	244000	244000	0
137	20230731	161600	14796003000	244000	244000	244000	244000	0
138	20230731	161500	14796003000	244000	244000	244000	244000	0
139	20230731	161400	14796003000	244000	244000	244000	244000	0
140	20230731	161300	14796003000	244000	244000	244000	244000	0
141	20230731	161200	14796003000	244000	244000	244000	244000	0
142	20230731	161100	14796003000	244000	244000	244000	244000	0
143	20230731	161000	14796003000	244000	244000	244000	244000	0
144	20230731	160900	14796003000	244000	244000	244000	244000	0
145	20230731	160800	14796003000	244000	244000	244000	244000	0
146	20230731	160700	14796003000	244000	244000	244000	244000	0
147	20230731	160600	14796003000	244000	244000	244000	244000	0
148	20230731	160500	14796003000	244000	244000	244000	244000	0
149	20230731	160400	14796003000	244000	244000	244000	244000	0
150	20230731	160300	14796003000	244000	244000	244000	244000	0
151	20230731	160200	14796003000	244000	244000	244000	244000	0
152	20230731	160100	14796003000	244000	244000	244000	244000	20601
153	20230731	160000	14796003000	244000	244000	244000	244000	0
154	20230731	155900	14796003000	244000	244000	244000	244000	0
155	20230731	155800	14796003000	244000	244000	244000	244000	0
156	20230731	155700	14796003000	244000	244000	244000	244000	0
157	20230731	155600	14796003000	244000	244000	244000	244000	0
158	20230731	155500	14796003000	244000	244000	244000	244000	0
159	20230731	155400	14796003000	244000	244000	244000	244000	0
160	20230731	155300	14796003000	244000	244000	244000	244000	0
161	20230731	155200	14796003000	244000	244000	244000	244000	0
162	20230731	155100	14796003000	244000	244000	244000	244000	0
163	20230731	155000	14796003000	244000	244000	244000	244000	0
164	20230731	154900	14796003000	244000	244000	244000	244000	0
165	20230731	154800	14796003000	244000	244000	244000	244000	0
166	20230731	154700	14796003000	244000	244000	244000	244000	0
167	20230731	154600	14796003000	244000	244000	244000	244000	0
168	20230731	154500	14796003000	244000	244000	244000	244000	0
169	20230731	154400	14796003000	244000	244000	244000	244000	0
170	20230731	154300	14796003000	244000	244000	244000	244000	0
171	20230731	154200	14796003000	244000	244000	244000	244000	0
172	20230731	154100	14796003000	244000	244000	244000	244000	0
173	20230731	154000	14796003000	244000	244000	244000	244000	0
174	20230731	153900	14796003000	244000	244000	244000	244000	0
175	20230731	153800	14796003000	244000	244000	244000	244000	0
176	20230731	153700	14796003000	244000	244000	244000	244000	0
177	20230731	153600	14796003000	244000	244000	244000	244000	0
178	20230731	153500	14796003000	244000	244000	244000	244000	0
179	20230731	153400	14796003000	244000	244000	244000	244000	0
180	20230731	153300	14796003000	244000	244000	244000	244000	0
181	20230731	153200	14796003000	244000	244000	244000	244000	0
182	20230731	153100	14796003000	244000	244000	244000	244000	20601
183	20230731	153000	14796003000	244000	244000	244000	244000	20601
184	20230731	152900	9769359000	245000	245000	245000	245000	0
185	20230731	152800	9769359000	245000	245000	245000	245000	0
186	20230731	152700	9769359000	245000	245000	245000	245000	0
187	20230731	152600	9769359000	245000	245000	245000	245000	0
188	20230731	152500	9769359000	245000	245000	245000	245000	0
189	20230731	152400	9769359000	245000	245000	245000	245000	0
190	20230731	152300	9769359000	245000	245000	245000	245000	0
191	20230731	152200	9769359000	245000	245000	245000	245000	0
192	20230731	152100	9769359000	245000	245000	245000	245000	0
193	20230731	152000	9769359000	245000	245000	245000	245000	0
194	20230731	151900	9769359000	245000	245000	245000	244500	351
195	20230731	151800	9683372000	245000	244500	245000	244500	164
196	20230731	151700	9643192500	244500	244500	245000	244500	249
197	20230731	151600	9582190000	244500	245000	245000	244500	62
198	20230731	151500	9567000500	244500	245000	245000	244500	63
199	20230731	151400	9551566000	245000	245000	245000	244500	242
200	20230731	151300	9492280500	244500	245000	245000	244500	152
201	20230731	151200	9455111500	245000	244500	245000	244500	99
202	20230731	151100	9430904500	245000	245000	245000	244500	28
203	20230731	151000	9424049000	244500	244500	245000	244500	340
204	20230731	150900	9340850000	245000	245000	245000	244500	58
205	20230731	150800	9326644500	245000	245000	245000	245000	128
206	20230731	150700	9295284500	245000	245000	245000	244500	43
207	20230731	150600	9284751000	245000	245000	245000	245000	58
208	20230731	150500	9270541000	245000	245000	245000	245000	72
209	20230731	150400	9252901000	245000	245000	245000	244500	100
210	20230731	150300	9228426000	245000	245000	245000	245000	42
211	20230731	150200	9218136000	245000	245000	245000	245000	88
212	20230731	150100	9196576000	245000	244500	245000	244500	17
213	20230731	150000	9192413000	244500	245000	245000	244500	14
214	20230731	145900	9188984000	244500	244500	245000	244500	25
215	20230731	145800	9182871000	245000	244500	245000	244500	1852
216	20230731	145700	8729132000	245000	245000	245000	244500	287
217	20230731	145600	8658823500	245000	245000	245000	244500	127
218	20230731	145500	8627709000	245000	245000	245000	245000	264
219	20230731	145400	8563029000	245000	245000	245000	244500	98
220	20230731	145300	8539019500	245000	245000	245000	244500	56
221	20230731	145200	8525305000	244500	245000	245000	244500	107
222	20230731	145100	8499097000	245000	245000	245000	244500	62
223	20230731	145000	8483914000	245000	245000	245000	244500	55
224	20230731	144900	8470445000	245000	245000	245000	244500	192
225	20230731	144800	8423410000	245000	245000	245000	244500	66
226	20230731	144700	8407256500	245000	245000	245000	244500	52
227	20230731	144600	8394519500	245000	245000	245000	244500	101
228	20230731	144500	8369777000	244500	245000	245000	244500	78
229	20230731	144400	8350677000	245000	245000	245000	244500	70
230	20230731	144300	8333538500	245000	245000	245000	244500	202
231	20230731	144200	8284058000	244500	245000	245000	244500	35
232	20230731	144100	8275489000	244500	245000	245000	244500	61
233	20230731	144000	8260548000	245000	245000	245000	244500	32
234	20230731	143900	8252709000	244500	244500	245000	244500	39
235	20230731	143800	8243157500	245000	244500	245000	244500	30
236	20230731	143700	8235808000	245000	245000	245000	244500	42
237	20230731	143600	8225518500	245000	244500	245000	244500	3
238	20230731	143500	8224784500	244500	245000	245000	244500	138
239	20230731	143400	8191007000	245000	245000	245000	244500	57
240	20230731	143300	8177043500	245000	244500	245000	244500	68
241	20230731	143200	8160406000	245000	244500	245000	244500	12
242	20230731	143100	8157470500	244500	245000	245000	244500	208
243	20230731	143000	8106514000	244500	245000	245000	244500	128
244	20230731	142900	8075215000	244500	244500	245000	244500	55
245	20230731	142800	8061766500	244500	245000	245000	244500	206
246	20230731	142700	8011348500	245000	244500	245000	244500	32
247	20230731	142600	8003517500	244500	244500	245000	244000	115
248	20230731	142500	7975401500	244500	244000	244500	244000	83
249	20230731	142400	7955114500	244000	244500	244500	244000	9
250	20230731	142300	7952918000	244500	244500	244500	244000	135
251	20230731	142200	7919913000	244000	244500	244500	244000	188
252	20230731	142100	7873957500	244000	244000	244500	244000	98
253	20230731	142000	7850045000	244000	243500	244000	243500	95
254	20230731	141900	7826869000	244000	244000	244500	243500	690
255	20230731	141800	7658525000	244500	244500	244500	244000	82
256	20230731	141700	7638480000	244500	244500	244500	244000	83
257	20230731	141600	7618190500	244000	243500	244500	243500	173
258	20230731	141500	7575973500	244000	243500	244000	243500	43
259	20230731	141400	7565486000	244000	243500	244000	243500	40
260	20230731	141300	7555730500	244000	244000	244500	243500	62
261	20230731	141200	7540595000	244500	244500	244500	243000	939
262	20230731	141100	7311652000	244000	244500	244500	244000	100
263	20230731	141000	7287207000	244000	244000	244500	244000	27
264	20230731	140900	7280611500	244000	243500	244500	243000	424
265	20230731	140800	7177158500	243500	245000	245000	243500	767
266	20230731	140700	6989899500	245000	245000	245000	244500	65
267	20230731	140600	6973976500	245000	244500	245000	244500	77
268	20230731	140500	6955135500	244000	244500	244500	244000	40
269	20230731	140400	6945356000	244500	244500	244500	244000	46
270	20230731	140300	6934109500	244500	244500	245000	244000	169
271	20230731	140200	6892776500	244500	245000	245000	244500	383
272	20230731	140100	6799085000	245000	245000	245000	244500	140
273	20230731	140000	6764833500	244500	245000	245000	244500	98
274	20230731	135900	6740849000	245000	244500	245000	244000	734
275	20230731	135800	6561332000	244000	244500	244500	244000	115
276	20230731	135700	6533215000	244500	244500	244500	244000	69
277	20230731	135600	6516345000	244500	244500	244500	244000	43
278	20230731	135500	6505832500	244000	244500	244500	244000	56
279	20230731	135400	6492141000	244000	244500	244500	244000	51
280	20230731	135300	6479677000	244500	244500	244500	244000	57
281	20230731	135200	6465741000	244500	244500	244500	244000	47
282	20230731	135100	6454250000	244500	244500	244500	244500	44
283	20230731	135000	6443492000	244500	244500	244500	244000	61
284	20230731	134900	6428578000	244500	244500	244500	244000	39
285	20230731	134800	6419043000	244500	244500	244500	244000	54
286	20230731	134700	6405844000	244000	244500	244500	244000	161
287	20230731	134600	6366480000	244500	244000	244500	244000	119
288	20230731	134500	6337427000	244000	243500	244000	243500	232
289	20230731	134400	6280820000	243500	243500	243500	243500	0
290	20230731	134300	6280820000	243500	244000	244000	243500	18
291	20230731	134200	6276428500	244000	244000	244000	243500	34
292	20230731	134100	6268133000	244000	244000	244000	243500	13
293	20230731	134000	6264963000	243500	243500	244500	243000	871
294	20230731	133900	6052767500	243500	243500	243500	243000	29
295	20230731	133800	6045706500	243500	243500	243500	243000	36
296	20230731	133700	6036941000	243500	243500	243500	243000	36
297	20230731	133600	6028180500	243000	243500	243500	243000	5
298	20230731	133500	6026963500	243500	243000	243500	243000	23
299	20230731	133400	6021368500	243500	243000	243500	243000	5
300	20230731	133300	6020151500	243000	243000	243000	243000	0
301	20230731	133200	6020151500	243000	243500	243500	243000	44
302	20230731	133100	6009438000	243500	243500	243500	243000	3
303	20230731	133000	6008708000	243500	243500	243500	243500	3
304	20230731	132900	6007977500	243000	244000	244000	243000	277
305	20230731	132800	5940528500	244000	244000	244000	243500	24
306	20230731	132700	5934675000	243500	244000	244000	243500	12
307	20230731	132600	5931751500	244000	244000	244000	243500	12
308	20230731	132500	5928827000	244000	244000	244000	243500	77
309	20230731	132400	5910041500	243500	244000	244000	243500	31
310	20230731	132300	5902482000	243500	244000	244000	243500	29
311	20230731	132200	5895408000	243500	244000	244000	243500	25
312	20230731	132100	5889312000	244000	243500	244000	243500	65
313	20230731	132000	5873454500	244000	243000	244000	242500	798
314	20230731	131900	5679169000	243000	243000	243000	242500	21
315	20230731	131800	5674069000	242500	243000	243000	242500	195
316	20230731	131700	5626694500	243000	243000	243000	242500	19
317	20230731	131600	5622080500	242500	243000	243000	242500	30
318	20230731	131500	5614795000	242500	243000	243000	242500	20
319	20230731	131400	5609939500	243000	243000	243000	242500	29
320	20230731	131300	5602896500	243000	243000	243000	242500	197
321	20230731	131200	5555029500	243000	243000	243000	242500	23
322	20230731	131100	5549442500	242500	243000	243000	242500	32
323	20230731	131000	5541676000	242500	243000	243000	242500	24
324	20230731	130900	5535848000	243000	243000	243000	242500	45
325	20230731	130800	5524920000	243000	243000	243000	242500	36
326	20230731	130700	5516174500	242500	243000	243000	242500	31
327	20230731	130600	5508644000	242500	243000	243000	242500	54
328	20230731	130500	5495527500	242500	243000	243000	242500	32
329	20230731	130400	5487755500	243000	243000	243000	242500	155
330	20230731	130300	5450092500	243000	243000	243000	242500	20
331	20230731	130200	5445239000	243000	243000	243000	242500	10
332	20230731	130100	5442812500	243000	243000	243000	243000	11
333	20230731	130000	5440139500	242500	243000	243000	242500	2
334	20230731	125900	5439654000	242500	242500	242500	242500	1
335	20230731	125800	5439411500	243000	243000	243000	242500	15
336	20230731	125700	5435767000	243000	243000	243000	243000	48
337	20230731	125600	5424103000	242500	242500	243000	242500	152
338	20230731	125500	5387242000	242500	242500	242500	242000	17
339	20230731	125400	5383120000	242000	242000	242000	242000	0
340	20230731	125300	5383120000	242000	242500	242500	242000	12
341	20230731	125200	5380210500	242500	242500	242500	242000	217
342	20230731	125100	5327588500	243000	243000	243000	242500	53
343	20230731	125000	5314710000	243000	242500	243000	242500	61
344	20230731	124900	5299911500	242500	242500	242500	242000	7
345	20230731	124800	5298214500	242000	242000	242000	242000	487
346	20230731	124700	5180360500	242000	241500	242000	241500	17
347	20230731	124600	5176247000	242000	242000	242000	241500	21
348	20230731	124500	5171170000	242000	242000	242000	241500	13
349	20230731	124400	5168024500	242000	242000	242000	241500	18
350	20230731	124300	5163669000	241500	241500	241500	241500	1
351	20230731	124200	5163427500	241500	242000	242000	241500	11
352	20230731	124100	5160766000	241500	241500	242000	241500	3
353	20230731	124000	5160041000	242000	241500	242500	241500	45
354	20230731	123900	5149130000	242500	242500	242500	242500	0
355	20230731	123800	5149130000	242500	241500	242500	241500	2
356	20230731	123700	5148646000	242000	241500	242000	241500	8
357	20230731	123600	5146710500	242500	242500	242500	242500	9
358	20230731	123500	5144528000	241500	242000	242500	241500	538
359	20230731	123400	5014449000	242000	243000	243000	242000	154
360	20230731	123300	4977098500	243000	242500	243000	242500	2
361	20230731	123200	4976613000	242500	242500	242500	242500	57
362	20230731	123100	4962790500	242500	242500	242500	242500	30
363	20230731	123000	4955515500	242500	242000	242500	241500	216
364	20230731	122900	4903242500	242000	241500	242000	241500	8
365	20230731	122800	4901307000	242000	242000	242000	242000	0
366	20230731	122700	4901307000	242000	242000	242000	241500	115
367	20230731	122600	4873477500	242000	242000	242000	242000	81
368	20230731	122500	4853875500	242500	242000	242500	242000	184
369	20230731	122400	4809303000	241500	241500	242000	241500	726
370	20230731	122300	4633880000	241500	241000	241500	241000	2
371	20230731	122200	4633397500	241000	241000	241500	241000	11
372	20230731	122100	4630746000	241000	241000	241000	241000	0
373	20230731	122000	4630746000	241000	241500	241500	241000	23
374	20230731	121900	4625192000	241500	241500	241500	241000	59
375	20230731	121800	4610948500	241000	241000	241000	241000	112
376	20230731	121700	4583956500	241000	241000	241500	241000	16
377	20230731	121600	4580097000	241500	241500	241500	241000	21
378	20230731	121500	4575026000	241500	241000	241500	241000	2
379	20230731	121400	4574543500	241500	241500	241500	241000	29
380	20230731	121300	4567544000	241000	241500	241500	241000	10
381	20230731	121200	4565129500	241500	242000	242000	241000	62
382	20230731	121100	4550176500	242000	241000	242000	241000	2
383	20230731	121000	4549693500	242000	242000	242000	242000	1
384	20230731	120900	4549451500	241000	241000	241000	241000	1
385	20230731	120800	4549210500	242000	241000	242000	241000	3
386	20230731	120700	4548485500	241000	241000	241000	241000	0
387	20230731	120600	4548485500	241000	241500	241500	241000	348
388	20230731	120500	4464445500	241500	241000	241500	241000	28
389	20230731	120400	4457684000	241000	241000	241000	241000	1
390	20230731	120300	4457443000	241500	241500	241500	241500	9
391	20230731	120200	4455269500	241500	241500	242000	241000	2147
392	20230731	120100	3936898500	241500	242000	242000	241500	116
393	20230731	120000	3908883500	242000	242000	242000	241500	26
394	20230731	115900	3902598000	241500	241500	242000	241500	32
395	20230731	115800	3894869500	241500	242000	242000	241500	8
396	20230731	115700	3892934000	242000	241500	242000	241500	2
397	20230731	115600	3892450500	241500	241500	241500	241500	12
398	20230731	115500	3889552500	241500	241500	242000	241500	5
399	20230731	115400	3888343500	242000	241500	242000	241500	2
400	20230731	115300	3887860000	242000	241500	242000	241500	10
401	20230731	115200	3885440500	241500	241500	241500	241500	10
402	20230731	115100	3883025500	242000	241500	242000	241500	3
403	20230731	115000	3882300500	241500	242000	242000	241500	12
404	20230731	114900	3879397000	242000	242000	242000	242000	40
405	20230731	114800	3869717000	241500	241500	241500	241500	13
406	20230731	114700	3866577500	242000	242000	242000	241500	107
407	20230731	114600	3840684000	242000	241500	242000	241500	7
408	20230731	114500	3838990500	241500	241500	241500	241500	11
409	20230731	114400	3836334000	241500	241500	241500	241500	1
410	20230731	114300	3836092500	242000	241500	242000	241500	2
411	20230731	114200	3835609000	242000	241500	242000	241500	12
412	20230731	114100	3832710500	242000	242000	242000	242000	12
413	20230731	114000	3829806500	242000	241500	242000	241500	3
414	20230731	113900	3829081000	242000	241500	242000	241500	2
415	20230731	113800	3828597500	241500	242000	242000	241500	13
416	20230731	113700	3825457500	241500	242000	242000	241500	40
417	20230731	113600	3815778000	241500	241500	241500	241500	1
418	20230731	113500	3815536500	242000	241500	242000	241500	25
419	20230731	113400	3809493000	242000	242000	242000	242000	2
420	20230731	113300	3809009000	241500	242000	242000	241500	13
421	20230731	113200	3805863500	242000	241500	242000	241500	15
422	20230731	113100	3802234000	242000	241500	242000	241500	99
423	20230731	113000	3778276500	241500	242000	242000	241500	6
424	20230731	112900	3776825000	241500	241500	242000	241500	13
425	20230731	112800	3773685000	241500	242000	242000	241500	9
426	20230731	112700	3771508000	241500	241500	241500	241500	8
427	20230731	112600	3769576000	242000	241500	242000	241500	2
428	20230731	112500	3769092500	242000	241500	242000	241500	4
429	20230731	112400	3768126000	242000	241500	242000	241500	34
430	20230731	112300	3759898500	241500	242000	242000	241500	10
431	20230731	112200	3757479000	241500	242000	242000	241500	18
432	20230731	112100	3753123500	242000	241500	242000	241500	3
433	20230731	112000	3752398000	242000	241500	242000	241500	38
434	20230731	111900	3743216000	241500	241500	241500	241500	1
435	20230731	111800	3742974500	242000	241500	242000	241500	2
436	20230731	111700	3742491000	241500	241500	241500	241500	1
437	20230731	111600	3742249500	241500	242000	242000	241500	72
438	20230731	111500	3724854500	242000	242000	242000	241500	3
439	20230731	111400	3724129000	241500	241500	241500	241500	18
440	20230731	111300	3719782000	242000	242000	242000	242000	14
441	20230731	111200	3716394000	241500	242000	242000	241500	49
442	20230731	111100	3704536500	241500	241500	241500	241500	10
443	20230731	111000	3702121500	242000	241500	242000	241500	19
444	20230731	110900	3697527500	241500	241500	241500	241500	0
445	20230731	110800	3697527500	241500	242000	242000	241500	13
446	20230731	110700	3694382000	242000	241500	242000	241500	2
447	20230731	110600	3693898500	242000	241500	242000	241500	13
448	20230731	110500	3690753000	242000	242000	242000	242000	1
449	20230731	110400	3690511000	242000	241500	242000	241500	4
450	20230731	110300	3689544000	241500	241500	241500	241500	5
451	20230731	110200	3688336500	242500	242000	242500	242000	78
452	20230731	110100	3669456500	241500	242000	242000	241500	2
453	20230731	110000	3668973000	242500	241500	242500	241500	1006
454	20230731	105900	3425660000	242000	241500	242000	241500	13
455	20230731	105800	3422514500	242000	242000	242000	242000	0
456	20230731	105700	3422514500	242000	241500	242000	241500	13
457	20230731	105600	3419369000	242000	241500	242000	241500	2
458	20230731	105500	3418885500	242000	242000	242000	242000	1
459	20230731	105400	3418643500	241500	241500	242000	241500	680
460	20230731	105300	3254408000	241500	241000	242000	241000	306
461	20230731	105200	3180533000	241500	241500	241500	241500	289
462	20230731	105100	3110739500	242000	242000	242000	241500	50
463	20230731	105000	3098663500	241500	242000	242000	241500	4
464	20230731	104900	3097696000	241500	242000	242000	241500	193
465	20230731	104800	3050990500	241500	241500	242000	241500	40
466	20230731	104700	3041330000	242000	241500	242000	241500	818
467	20230731	104600	2843782000	241500	243000	243000	241000	2549
468	20230731	104500	2225668000	243500	243500	243500	243000	5
469	20230731	104400	2224451000	243500	243000	243500	243000	16
470	20230731	104300	2220562500	243000	243500	243500	243000	60
471	20230731	104200	2205953000	243500	243000	243500	243000	112
472	20230731	104100	2178681500	243000	243000	243500	243000	57
473	20230731	104000	2164825000	243500	243500	243500	243500	13
474	20230731	103900	2161659500	243500	243500	243500	243000	23
475	20230731	103800	2156065000	243000	243000	243000	243000	5
476	20230731	103700	2154850000	243500	243500	243500	243500	1
477	20230731	103600	2154606500	243000	243000	243500	243000	24
478	20230731	103500	2148769000	243000	243000	243000	243000	1
479	20230731	103400	2148526000	243500	243000	243500	243000	6
480	20230731	103300	2147065500	243500	243500	243500	243500	9
481	20230731	103200	2144874000	243000	243500	243500	243000	120
482	20230731	103100	2115654500	243000	243500	243500	243000	16
483	20230731	103000	2111765000	243500	243000	243500	243000	23
484	20230731	102900	2106168500	243500	243500	243500	243500	0
485	20230731	102800	2106168500	243500	243000	243500	243000	16
486	20230731	102700	2102280000	243500	243500	243500	243500	118
487	20230731	102600	2073547000	243000	243500	243500	243000	9
488	20230731	102500	2071359000	243000	243000	243000	243000	1
489	20230731	102400	2071116000	243500	243500	243500	243000	12
490	20230731	102300	2068198000	243500	243000	243500	243000	107
491	20230731	102200	2042147000	243500	243500	243500	243500	0
492	20230731	102100	2042147000	243500	243000	243500	243000	12
493	20230731	102000	2039230500	243500	243500	243500	243500	1
494	20230731	101900	2038987000	243000	243000	243000	243000	0
495	20230731	101800	2038987000	243000	243000	243000	243000	9
496	20230731	101700	2036800000	243500	243000	243500	243000	19
497	20230731	101600	2032177500	243500	243000	243500	243000	61
498	20230731	101500	2017324500	243000	243000	243000	243000	11
499	20230731	101400	2014651500	243000	243500	243500	243000	16
500	20230731	101300	2010757000	243000	243500	243500	243000	12
501	20230731	101200	2007839000	243500	243500	243500	243500	56
502	20230731	101100	1994203000	243000	243500	243500	243000	28
503	20230731	101000	1987393000	243500	243500	243500	243500	1
504	20230731	100900	1987149500	243000	243000	243000	243000	1
505	20230731	100800	1986906500	243000	243500	243500	243000	27
506	20230731	100700	1980339500	243000	243500	243500	243000	31
507	20230731	100600	1972797500	243000	243000	243500	243000	20
508	20230731	100500	1967933500	243000	243000	243000	243000	13
509	20230731	100400	1964774500	243500	243500	243500	243500	10
510	20230731	100300	1962339500	243000	243500	243500	243000	72
511	20230731	100200	1944822500	244000	243500	244500	243500	281
512	20230731	100100	1876296000	243500	243500	244000	243500	167
513	20230731	100000	1835625000	244000	243500	244000	243500	21
514	20230731	095900	1830510500	244000	243500	244000	243500	144
515	20230731	095800	1795385500	244000	243000	244000	243000	153
516	20230731	095700	1758068000	243000	243500	243500	243000	12
517	20230731	095600	1755151000	243500	243500	243500	243500	54
518	20230731	095500	1742002000	243500	243000	243500	243000	31
519	20230731	095400	1734461500	243500	243500	243500	243500	126
520	20230731	095300	1703780500	243500	243000	243500	243000	13
521	20230731	095200	1700621000	243500	243000	243500	243000	6
522	20230731	095100	1699161500	243500	243500	243500	243000	142
523	20230731	095000	1664588500	243500	243500	244000	243500	209
524	20230731	094900	1613695000	244000	243500	244000	243500	14
525	20230731	094800	1610280500	243500	243500	243500	243500	12
526	20230731	094700	1607358500	243500	244000	244500	243500	16
527	20230731	094600	1603454000	244000	244000	244000	243500	77
528	20230731	094500	1584671500	243500	244000	244000	243500	163
529	20230731	094400	1544901000	244500	244500	244500	244500	3
530	20230731	094300	1544167500	244000	243000	244000	243000	253
531	20230731	094200	1482491000	243000	243000	243000	243000	3
532	20230731	094100	1481762000	243000	244000	244000	243000	22
533	20230731	094000	1476406000	243000	244000	244000	243000	51
534	20230731	093900	1463970000	243500	243500	243500	243500	129
535	20230731	093800	1432558500	243500	244000	244000	243500	58
536	20230731	093700	1418411500	243000	244500	244500	243000	846
537	20230731	093600	1211901000	245000	244500	245000	244500	8
538	20230731	093500	1209942500	244500	245000	245000	244500	106
539	20230731	093400	1183977000	245000	244500	245000	244500	49
540	20230731	093300	1171990000	245000	244500	245000	244500	60
541	20230731	093200	1157291000	245000	245000	245000	245000	70
542	20230731	093100	1140141000	245000	244500	245000	244500	6
543	20230731	093000	1138673000	245000	244500	245000	244500	4
544	20230731	092900	1137693500	245000	245000	245000	245000	88
545	20230731	092800	1116133500	245000	245000	245000	245000	1
546	20230731	092700	1115888500	244500	244500	245000	244500	16
547	20230731	092600	1111976000	245000	244500	245000	244500	3
548	20230731	092500	1111242000	245000	244500	245000	244500	127
549	20230731	092400	1080145500	245000	245000	245000	245000	3
550	20230731	092300	1079410500	245000	245000	245000	245000	10
551	20230731	092200	1076960500	245000	244000	245000	244000	103
552	20230731	092100	1051726500	245000	244500	245000	244000	145
553	20230731	092000	1016283500	244500	245000	245000	244000	143
554	20230731	091900	981260500	245000	244500	245000	244500	155
555	20230731	091800	943332000	244500	244500	244500	244500	65
556	20230731	091700	927439500	244500	244500	244500	244500	170
557	20230731	091600	885874500	244500	244500	244500	244500	101
558	20230731	091500	861180000	244500	244000	244500	244000	159
559	20230731	091400	822318000	244000	244000	244500	244000	53
560	20230731	091300	809382500	244000	243500	244000	243500	132
561	20230731	091200	777223500	243500	243500	244500	243500	535
562	20230731	091100	646620000	243500	243500	243500	243500	99
563	20230731	091000	622513500	243500	243500	243500	243500	206
564	20230731	090900	572352500	243500	244500	244500	243000	442
565	20230731	090800	464494000	244500	244000	244500	243500	162
566	20230731	090700	424927500	244500	244000	245000	244000	584
567	20230731	090600	282244000	244000	243500	244000	243500	30
568	20230731	090500	274930500	244000	244000	244000	243500	50
569	20230731	090400	262754500	244500	244000	244500	244000	7
570	20230731	090300	261043500	244500	243500	244500	243500	400
571	20230731	090200	163493500	243500	243500	243500	243000	119
572	20230731	090100	134567000	243500	243500	243500	243500	61
573	20230731	090000	119713500	243500	244500	245000	243500	490