KissMeData/004370/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184100	16490201500	413500	413500	413500	413500	641
3	20230719	184000	16490201500	413500	413500	413500	413500	0
4	20230719	183900	16490201500	413500	413500	413500	413500	0
5	20230719	183800	16490201500	413500	413500	413500	413500	0
6	20230719	183700	16490201500	413500	413500	413500	413500	0
7	20230719	183600	16490201500	413500	413500	413500	413500	0
8	20230719	183500	16490201500	413500	413500	413500	413500	0
9	20230719	183400	16490201500	413500	413500	413500	413500	0
10	20230719	183300	16490201500	413500	413500	413500	413500	0
11	20230719	183200	16490201500	413500	413500	413500	413500	0
12	20230719	183100	16490201500	413500	413500	413500	413500	0
13	20230719	183000	16490201500	413500	413500	413500	413500	0
14	20230719	182900	16490201500	413500	413500	413500	413500	0
15	20230719	182800	16490201500	413500	413500	413500	413500	0
16	20230719	182700	16490201500	413500	413500	413500	413500	0
17	20230719	182600	16490201500	413500	413500	413500	413500	0
18	20230719	182500	16490201500	413500	413500	413500	413500	0
19	20230719	182400	16490201500	413500	413500	413500	413500	0
20	20230719	182300	16490201500	413500	413500	413500	413500	0
21	20230719	182200	16490201500	413500	413500	413500	413500	0
22	20230719	182100	16490201500	413500	413500	413500	413500	0
23	20230719	182000	16490201500	413500	413500	413500	413500	0
24	20230719	181900	16490201500	413500	413500	413500	413500	0
25	20230719	181800	16490201500	413500	413500	413500	413500	0
26	20230719	181700	16490201500	413500	413500	413500	413500	0
27	20230719	181600	16490201500	413500	413500	413500	413500	0
28	20230719	181500	16490201500	413500	413500	413500	413500	0
29	20230719	181400	16490201500	413500	413500	413500	413500	0
30	20230719	181300	16490201500	413500	413500	413500	413500	0
31	20230719	181200	16490201500	413500	413500	413500	413500	0
32	20230719	181100	16490201500	413500	413500	413500	413500	641
33	20230719	181000	16490201500	413500	413500	413500	413500	0
34	20230719	180900	16490201500	413500	413500	413500	413500	0
35	20230719	180800	16490201500	413500	413500	413500	413500	0
36	20230719	180700	16490201500	413500	413500	413500	413500	0
37	20230719	180600	16490201500	413500	413500	413500	413500	0
38	20230719	180500	16490201500	413500	413500	413500	413500	0
39	20230719	180400	16490201500	413500	413500	413500	413500	0
40	20230719	180300	16490201500	413500	413500	413500	413500	0
41	20230719	180200	16490201500	413500	413500	413500	413500	0
42	20230719	180100	16490201500	413500	413500	413500	413500	0
43	20230719	180000	16490201500	413500	413500	413500	413500	0
44	20230719	175900	16490201500	413500	413500	413500	413500	0
45	20230719	175800	16490201500	413500	413500	413500	413500	0
46	20230719	175700	16490201500	413500	413500	413500	413500	0
47	20230719	175600	16490201500	413500	413500	413500	413500	0
48	20230719	175500	16490201500	413500	413500	413500	413500	0
49	20230719	175400	16490201500	413500	413500	413500	413500	0
50	20230719	175300	16490201500	413500	413500	413500	413500	0
51	20230719	175200	16490201500	413500	413500	413500	413500	0
52	20230719	175100	16490201500	413500	413500	413500	413500	0
53	20230719	175000	16490201500	413500	413500	413500	413500	0
54	20230719	174900	16490201500	413500	413500	413500	413500	0
55	20230719	174800	16490201500	413500	413500	413500	413500	0
56	20230719	174700	16490201500	413500	413500	413500	413500	0
57	20230719	174600	16490201500	413500	413500	413500	413500	0
58	20230719	174500	16490201500	413500	413500	413500	413500	0
59	20230719	174400	16490201500	413500	413500	413500	413500	0
60	20230719	174300	16490201500	413500	413500	413500	413500	0
61	20230719	174200	16490201500	413500	413500	413500	413500	0
62	20230719	174100	16490201500	413500	413500	413500	413500	641
63	20230719	174000	16490201500	413500	413500	413500	413500	0
64	20230719	173900	16490201500	413500	413500	413500	413500	0
65	20230719	173800	16490201500	413500	413500	413500	413500	0
66	20230719	173700	16490201500	413500	413500	413500	413500	0
67	20230719	173600	16490201500	413500	413500	413500	413500	0
68	20230719	173500	16490201500	413500	413500	413500	413500	0
69	20230719	173400	16490201500	413500	413500	413500	413500	0
70	20230719	173300	16490201500	413500	413500	413500	413500	0
71	20230719	173200	16490201500	413500	413500	413500	413500	0
72	20230719	173100	16490201500	413500	413500	413500	413500	0
73	20230719	173000	16490201500	413500	413500	413500	413500	0
74	20230719	172900	16490201500	413500	413500	413500	413500	0
75	20230719	172800	16490201500	413500	413500	413500	413500	0
76	20230719	172700	16490201500	413500	413500	413500	413500	0
77	20230719	172600	16490201500	413500	413500	413500	413500	0
78	20230719	172500	16490201500	413500	413500	413500	413500	0
79	20230719	172400	16490201500	413500	413500	413500	413500	0
80	20230719	172300	16490201500	413500	413500	413500	413500	0
81	20230719	172200	16490201500	413500	413500	413500	413500	0
82	20230719	172100	16490201500	413500	413500	413500	413500	0
83	20230719	172000	16490201500	413500	413500	413500	413500	0
84	20230719	171900	16490201500	413500	413500	413500	413500	0
85	20230719	171800	16490201500	413500	413500	413500	413500	0
86	20230719	171700	16490201500	413500	413500	413500	413500	0
87	20230719	171600	16490201500	413500	413500	413500	413500	0
88	20230719	171500	16490201500	413500	413500	413500	413500	0
89	20230719	171400	16490201500	413500	413500	413500	413500	0
90	20230719	171300	16490201500	413500	413500	413500	413500	0
91	20230719	171200	16490201500	413500	413500	413500	413500	0
92	20230719	171100	16490201500	413500	413500	413500	413500	641
93	20230719	171000	16490201500	413500	413500	413500	413500	0
94	20230719	170900	16490201500	413500	413500	413500	413500	0
95	20230719	170800	16490201500	413500	413500	413500	413500	0
96	20230719	170700	16490201500	413500	413500	413500	413500	0
97	20230719	170600	16490201500	413500	413500	413500	413500	0
98	20230719	170500	16490201500	413500	413500	413500	413500	0
99	20230719	170400	16490201500	413500	413500	413500	413500	0
100	20230719	170300	16490201500	413500	413500	413500	413500	0
101	20230719	170200	16490201500	413500	413500	413500	413500	0
102	20230719	170100	16490201500	413500	413500	413500	413500	0
103	20230719	170000	16490201500	413500	413500	413500	413500	0
104	20230719	165900	16490201500	413500	413500	413500	413500	0
105	20230719	165800	16490201500	413500	413500	413500	413500	0
106	20230719	165700	16490201500	413500	413500	413500	413500	0
107	20230719	165600	16490201500	413500	413500	413500	413500	0
108	20230719	165500	16490201500	413500	413500	413500	413500	0
109	20230719	165400	16490201500	413500	413500	413500	413500	0
110	20230719	165300	16490201500	413500	413500	413500	413500	0
111	20230719	165200	16490201500	413500	413500	413500	413500	0
112	20230719	165100	16490201500	413500	413500	413500	413500	0
113	20230719	165000	16490201500	413500	413500	413500	413500	0
114	20230719	164900	16490201500	413500	413500	413500	413500	0
115	20230719	164800	16490201500	413500	413500	413500	413500	0
116	20230719	164700	16490201500	413500	413500	413500	413500	0
117	20230719	164600	16490201500	413500	413500	413500	413500	0
118	20230719	164500	16490201500	413500	413500	413500	413500	0
119	20230719	164400	16490201500	413500	413500	413500	413500	0
120	20230719	164300	16490201500	413500	413500	413500	413500	0
121	20230719	164200	16490201500	413500	413500	413500	413500	0
122	20230719	164100	16490201500	413500	413500	413500	413500	641
123	20230719	164000	16490201500	413500	413500	413500	413500	0
124	20230719	163900	16490201500	413500	413500	413500	413500	0
125	20230719	163800	16490201500	413500	413500	413500	413500	0
126	20230719	163700	16490201500	413500	413500	413500	413500	0
127	20230719	163600	16490201500	413500	413500	413500	413500	0
128	20230719	163500	16490201500	413500	413500	413500	413500	0
129	20230719	163400	16490201500	413500	413500	413500	413500	0
130	20230719	163300	16490201500	413500	413500	413500	413500	0
131	20230719	163200	16490201500	413500	413500	413500	413500	0
132	20230719	163100	16490201500	413500	413500	413500	413500	0
133	20230719	163000	16490201500	413500	413500	413500	413500	0
134	20230719	162900	16490201500	413500	413500	413500	413500	0
135	20230719	162800	16490201500	413500	413500	413500	413500	0
136	20230719	162700	16490201500	413500	413500	413500	413500	0
137	20230719	162600	16490201500	413500	413500	413500	413500	0
138	20230719	162500	16490201500	413500	413500	413500	413500	0
139	20230719	162400	16490201500	413500	413500	413500	413500	0
140	20230719	162300	16490201500	413500	413500	413500	413500	0
141	20230719	162200	16490201500	413500	413500	413500	413500	0
142	20230719	162100	16490201500	413500	413500	413500	413500	0
143	20230719	162000	16490201500	413500	413500	413500	413500	0
144	20230719	161900	16490201500	413500	413500	413500	413500	0
145	20230719	161800	16490201500	413500	413500	413500	413500	0
146	20230719	161700	16490201500	413500	413500	413500	413500	0
147	20230719	161600	16490201500	413500	413500	413500	413500	0
148	20230719	161500	16490201500	413500	413500	413500	413500	0
149	20230719	161400	16490201500	413500	413500	413500	413500	0
150	20230719	161300	16490201500	413500	413500	413500	413500	0
151	20230719	161200	16490201500	413500	413500	413500	413500	0
152	20230719	161100	16490201500	413500	413500	413500	413500	641
153	20230719	161000	16490201500	413500	413500	413500	413500	0
154	20230719	160900	16490201500	413500	413500	413500	413500	0
155	20230719	160800	16490201500	413500	413500	413500	413500	0
156	20230719	160700	16490201500	413500	413500	413500	413500	0
157	20230719	160600	16490201500	413500	413500	413500	413500	0
158	20230719	160500	16490201500	413500	413500	413500	413500	0
159	20230719	160400	16490201500	413500	413500	413500	413500	0
160	20230719	160300	16490201500	413500	413500	413500	413500	0
161	20230719	160200	16490201500	413500	413500	413500	413500	0
162	20230719	160100	16490201500	413500	413500	413500	413500	0
163	20230719	160000	16490201500	413500	413500	413500	413500	0
164	20230719	155900	16490201500	413500	413500	413500	413500	0
165	20230719	155800	16490201500	413500	413500	413500	413500	0
166	20230719	155700	16490201500	413500	413500	413500	413500	0
167	20230719	155600	16490201500	413500	413500	413500	413500	0
168	20230719	155500	16490201500	413500	413500	413500	413500	0
169	20230719	155400	16490201500	413500	413500	413500	413500	0
170	20230719	155300	16490201500	413500	413500	413500	413500	0
171	20230719	155200	16490201500	413500	413500	413500	413500	0
172	20230719	155100	16490201500	413500	413500	413500	413500	0
173	20230719	155000	16490201500	413500	413500	413500	413500	0
174	20230719	154900	16490201500	413500	413500	413500	413500	0
175	20230719	154800	16490201500	413500	413500	413500	413500	0
176	20230719	154700	16490201500	413500	413500	413500	413500	0
177	20230719	154600	16490201500	413500	413500	413500	413500	0
178	20230719	154500	16490201500	413500	413500	413500	413500	0
179	20230719	154400	16490201500	413500	413500	413500	413500	0
180	20230719	154300	16490201500	413500	413500	413500	413500	0
181	20230719	154200	16490201500	413500	413500	413500	413500	0
182	20230719	154100	16490201500	413500	413500	413500	413500	641
183	20230719	154000	16490201500	413500	413500	413500	413500	0
184	20230719	153900	16490201500	413500	413500	413500	413500	0
185	20230719	153800	16490201500	413500	413500	413500	413500	0
186	20230719	153700	16490201500	413500	413500	413500	413500	0
187	20230719	153600	16490201500	413500	413500	413500	413500	0
188	20230719	153500	16490201500	413500	413500	413500	413500	0
189	20230719	153400	16490201500	413500	413500	413500	413500	0
190	20230719	153300	16490201500	413500	413500	413500	413500	0
191	20230719	153200	16490201500	413500	413500	413500	413500	0
192	20230719	153100	16490201500	413500	413500	413500	413500	0
193	20230719	153000	16490201500	413500	413500	413500	413500	641
194	20230719	152900	16225148000	414000	414000	414000	414000	0
195	20230719	152800	16225148000	414000	414000	414000	414000	0
196	20230719	152700	16225148000	414000	414000	414000	414000	0
197	20230719	152600	16225148000	414000	414000	414000	414000	0
198	20230719	152500	16225148000	414000	414000	414000	414000	0
199	20230719	152400	16225148000	414000	414000	414000	414000	0
200	20230719	152300	16225148000	414000	414000	414000	414000	0
201	20230719	152200	16225148000	414000	414000	414000	414000	0
202	20230719	152100	16225148000	414000	414000	414000	414000	0
203	20230719	152000	16225148000	414000	414000	414000	414000	0
204	20230719	151900	16225148000	414000	414000	414500	413500	97
205	20230719	151800	16184973500	414500	414500	414500	414000	41
206	20230719	151700	16167993000	414000	414000	414500	414000	82
207	20230719	151600	16134034000	414000	414500	414500	413500	427
208	20230719	151500	15957254000	414500	414000	414500	414000	93
209	20230719	151400	15918719000	414500	414500	414500	414000	214
210	20230719	151300	15830101000	414500	414000	414500	413500	146
211	20230719	151200	15769652000	414000	414000	414000	413500	62
212	20230719	151100	15743984500	414000	414000	414000	414000	84
213	20230719	151000	15709208500	414000	413500	414000	413500	28
214	20230719	150900	15697625500	414000	413500	414500	413500	108
215	20230719	150800	15652913500	413500	414500	414500	413500	123
216	20230719	150700	15602017000	414500	414500	414500	414000	82
217	20230719	150600	15568059000	414000	414500	415000	414000	273
218	20230719	150500	15454882000	415000	415000	415000	414500	118
219	20230719	150400	15405912500	415000	415000	415000	414500	52
220	20230719	150300	15384333000	415000	415000	415000	415000	49
221	20230719	150200	15363998000	415000	415000	415000	414500	40
222	20230719	150100	15347405000	415500	415500	415500	415000	102
223	20230719	150000	15305042000	415000	414500	415500	414500	128
224	20230719	145900	15251884500	415000	415000	415500	414500	123
225	20230719	145800	15200831500	415000	415500	415500	415000	179
226	20230719	145700	15126486500	415500	415500	415500	415500	28
227	20230719	145600	15114852500	415000	415000	415500	414500	228
228	20230719	145500	15020177500	415000	415000	415500	414500	140
229	20230719	145400	14962081000	415000	414500	415000	414500	127
230	20230719	145300	14909429500	414500	414500	414500	414000	96
231	20230719	145200	14869638500	414500	414000	414500	414000	43
232	20230719	145100	14851824500	414000	413500	414000	413500	48
233	20230719	145000	14831963500	414000	414000	414500	413500	92
234	20230719	144900	14793875000	414000	414500	414500	414000	106
235	20230719	144800	14749982500	414500	414500	414500	414000	133
236	20230719	144700	14694880000	414500	414000	414500	414000	35
237	20230719	144600	14680375000	414500	414500	414500	413500	136
238	20230719	144500	14624032500	414500	414500	414500	414000	81
239	20230719	144400	14590460000	414500	413500	414500	413500	108
240	20230719	144300	14545790000	413500	414500	414500	413500	184
241	20230719	144200	14469584000	414500	414000	414500	414000	57
242	20230719	144100	14445971500	415000	415000	415000	414000	294
243	20230719	144000	14324025500	415000	415000	415000	414500	99
244	20230719	143900	14282943000	415000	415000	415000	415000	60
245	20230719	143800	14258043000	415000	415000	415000	414500	103
246	20230719	143700	14215300500	415000	414500	415000	414500	82
247	20230719	143600	14181303000	414500	414500	414500	414500	119
248	20230719	143500	14131977500	414500	414000	414500	414000	79
249	20230719	143400	14099236000	414000	414000	414000	413500	101
250	20230719	143300	14057424500	414000	414500	414500	414000	148
251	20230719	143200	13996104000	414500	414500	414500	414500	92
252	20230719	143100	13957970000	414500	414500	414500	414000	101
253	20230719	143000	13916137000	414500	414000	414500	414000	120
254	20230719	142900	13866406500	414500	414500	414500	414000	36
255	20230719	142800	13851486500	414000	414000	414500	414000	111
256	20230719	142700	13805517500	414000	414500	415000	414000	134
257	20230719	142600	13749978500	414500	414500	415000	414500	109
258	20230719	142500	13704787500	414500	414500	415000	414000	59
259	20230719	142400	13680326000	414500	414000	415000	414000	117
260	20230719	142300	13631844000	414500	414500	414500	414000	92
261	20230719	142200	13593733000	414500	414500	415000	414000	139
262	20230719	142100	13536117500	414500	414500	414500	414000	116
263	20230719	142000	13488061000	414500	414000	414500	414000	87
264	20230719	141900	13452023000	414500	414000	414500	413500	31
265	20230719	141800	13439187500	414000	414000	414500	414000	68
266	20230719	141700	13411034500	414000	414000	414500	413500	100
267	20230719	141600	13369628000	414000	414000	414500	414000	122
268	20230719	141500	13319108500	414500	414000	414500	413500	50
269	20230719	141400	13298405000	414000	413500	414000	413500	76
270	20230719	141300	13266959500	413500	413500	413500	413000	53
271	20230719	141200	13245046500	413500	413500	413500	413500	80
272	20230719	141100	13211966500	413500	414000	414000	413500	46
273	20230719	141000	13192935000	413500	414500	415000	413500	181
274	20230719	140900	13117966000	414500	414500	414500	414000	61
275	20230719	140800	13092684500	414500	414500	414500	414000	93
276	20230719	140700	13054143000	414500	414500	414500	414000	93
277	20230719	140600	13015613500	414500	414000	414500	413500	107
278	20230719	140500	12971305000	414000	414000	414000	413500	25
279	20230719	140400	12960955500	414000	414000	414000	413500	108
280	20230719	140300	12916245000	413500	413500	414000	413500	47
281	20230719	140200	12896795000	413500	413500	413500	413000	112
282	20230719	140100	12850485500	413500	413500	413500	413000	76
283	20230719	140000	12819062000	413500	413500	413500	413000	97
284	20230719	135900	12778956500	413500	414500	414500	413500	276
285	20230719	135800	12664725000	414000	414500	414500	414000	66
286	20230719	135700	12637375500	414500	414500	414500	414500	26
287	20230719	135600	12626598500	414500	414000	414500	413500	66
288	20230719	135500	12599275000	414000	413500	414000	413000	81
289	20230719	135400	12565761500	413500	414000	414000	413000	80
290	20230719	135300	12532681500	414000	413500	414000	413000	77
291	20230719	135200	12500831000	413500	413500	414000	413000	68
292	20230719	135100	12472710000	413500	414000	414000	413000	107
293	20230719	135000	12428428000	414000	414000	414000	413500	58
294	20230719	134900	12404435000	414000	414000	414000	413500	86
295	20230719	134800	12368839500	413500	413500	413500	413000	57
296	20230719	134700	12345274000	414000	413500	414000	413000	67
297	20230719	134600	12317573000	413500	413000	413500	413000	76
298	20230719	134500	12286164500	413500	414000	414500	413000	198
299	20230719	134400	12204267000	414000	414000	414000	413500	48
300	20230719	134300	12184399500	414000	414000	414500	413500	69
301	20230719	134200	12155815500	414500	414500	414500	414000	70
302	20230719	134100	12126814000	414500	414500	414500	414000	86
303	20230719	134000	12091170500	414500	414500	414500	413500	46
304	20230719	133900	12072111000	414000	414500	415000	414000	76
305	20230719	133800	12040606500	414500	414500	414500	413500	125
306	20230719	133700	11988831500	414500	414500	414500	413500	102
307	20230719	133600	11946592500	414500	414500	414500	414000	82
308	20230719	133500	11912605000	414500	414500	415000	414000	162
309	20230719	133400	11845500000	414500	416000	416000	414000	194
310	20230719	133300	11764963500	416000	416000	416500	415500	131
311	20230719	133200	11710471000	415500	416000	416000	415500	82
312	20230719	133100	11676364000	416000	416000	416000	415500	79
313	20230719	133000	11643500500	415500	416000	416000	415000	180
314	20230719	132900	11568673500	416000	416000	416000	415500	79
315	20230719	132800	11535810500	416000	416000	416000	415500	114
316	20230719	132700	11488390500	416000	416000	416000	415500	102
317	20230719	132600	11445959500	416000	416000	416000	415500	82
318	20230719	132500	11411855500	416000	415500	416000	415500	162
319	20230719	132400	11344508000	415500	415500	415500	415000	98
320	20230719	132300	11303810000	415500	415500	415500	415000	138
321	20230719	132200	11246473000	415500	415500	415500	415000	163
322	20230719	132100	11178785000	415500	415000	415500	414500	286
323	20230719	132000	11060089000	415000	414500	415000	414000	113
324	20230719	131900	11013215500	414500	414500	415000	414000	140
325	20230719	131800	10955161000	414000	414500	414500	414000	276
326	20230719	131700	10840801500	414500	413500	414500	413500	211
327	20230719	131600	10753416500	414000	413500	414000	413500	121
328	20230719	131500	10703336000	413500	414000	414500	413500	146
329	20230719	131400	10642891500	414000	414000	414000	413000	108
330	20230719	131300	10598215000	414000	413500	414000	413000	81
331	20230719	131200	10564722500	413500	413000	413500	412500	180
332	20230719	131100	10490375500	413000	413000	413000	412500	66
333	20230719	131000	10463119500	413000	413000	413000	412500	132
334	20230719	130900	10408605000	413000	412500	413000	412500	72
335	20230719	130800	10378872500	413000	413000	413000	412500	47
336	20230719	130700	10359465000	413000	413000	413000	412500	40
337	20230719	130600	10342947000	413000	413000	413000	412500	56
338	20230719	130500	10319820500	413000	413000	413000	412500	13
339	20230719	130400	10314454500	412500	412500	413000	412500	99
340	20230719	130300	10273589000	412500	412500	413000	412000	107
341	20230719	130200	10229452000	413000	413000	413000	412500	121
342	20230719	130100	10179506000	413000	413000	413000	412500	61
343	20230719	130000	10154321500	413000	413000	413000	412500	120
344	20230719	125900	10104762000	413000	412500	413000	412500	138
345	20230719	125800	10047774500	412500	413000	413000	412500	35
346	20230719	125700	10033323500	413000	412500	413000	412000	207
347	20230719	125600	9947924000	412000	412000	412500	412000	30
348	20230719	125500	9935552000	412500	412500	412500	412000	60
349	20230719	125400	9910804500	412500	412500	412500	412000	87
350	20230719	125300	9874920000	412500	412500	412500	412000	153
351	20230719	125200	9811847500	412500	412500	412500	412000	122
352	20230719	125100	9761525000	412500	412500	412500	412500	20
353	20230719	125000	9753275000	412500	412500	413000	412000	130
354	20230719	124900	9699651000	412500	412500	412500	412500	85
355	20230719	124800	9664588500	412500	412500	412500	412000	74
356	20230719	124700	9634065500	412500	412500	412500	412000	62
357	20230719	124600	9608492500	412500	412500	412500	412000	81
358	20230719	124500	9575085000	412500	412500	412500	412500	62
359	20230719	124400	9549510000	412500	412500	412500	412000	121
360	20230719	124300	9499599500	412500	412500	412500	411500	81
361	20230719	124200	9466226500	412500	412000	412500	411500	110
362	20230719	124100	9420896000	412000	412000	412000	411500	165
363	20230719	124000	9352959500	411500	411500	412000	411500	124
364	20230719	123900	9301893000	412000	412000	412000	412000	76
365	20230719	123800	9270581000	412000	412000	412000	411500	46
366	20230719	123700	9251636500	412000	412000	412000	411500	68
367	20230719	123600	9223622500	412000	412000	412000	411500	116
368	20230719	123500	9175832500	412000	412000	412000	411500	82
369	20230719	123400	9142052500	411500	411500	412000	411000	148
370	20230719	123300	9081144000	411500	411500	411500	411000	73
371	20230719	123200	9051107000	411500	411500	411500	411000	71
372	20230719	123100	9021892500	411500	411500	411500	411000	63
373	20230719	123000	8995971000	411500	411500	411500	411000	60
374	20230719	122900	8971283000	411500	411500	411500	411000	42
375	20230719	122800	8954003500	411500	411500	411500	411000	76
376	20230719	122700	8922730000	411500	411500	411500	411000	121
377	20230719	122600	8872950000	411500	411500	411500	411000	148
378	20230719	122500	8812065000	411500	411000	411500	411000	65
379	20230719	122400	8785339500	411000	411000	411000	411000	42
380	20230719	122300	8768077500	411000	410500	411000	410500	74
381	20230719	122200	8737667500	411000	410500	411000	410500	64
382	20230719	122100	8711368500	411000	410500	411000	410500	34
383	20230719	122000	8697400500	410000	410500	411000	410000	114
384	20230719	121900	8650567500	410500	410500	411000	410000	43
385	20230719	121800	8632907000	410500	410500	411000	410000	99
386	20230719	121700	8592250000	411000	411000	411000	410000	118
387	20230719	121600	8543812000	410500	410500	411000	410000	39
388	20230719	121500	8527802500	410000	410000	411000	410000	111
389	20230719	121400	8482212000	410000	411000	411000	410000	97
390	20230719	121300	8442409000	410500	410500	411000	410500	88
391	20230719	121200	8406284000	410500	410500	410500	410000	53
392	20230719	121100	8384531000	410000	410500	410500	410000	54
393	20230719	121000	8362365500	410000	410500	410500	410000	295
394	20230719	120900	8241326500	411000	410500	411000	410500	40
395	20230719	120800	8224891500	411000	411000	411000	410500	41
396	20230719	120700	8208042500	411000	411000	411000	410500	157
397	20230719	120600	8143545000	411000	411000	411000	410500	38
398	20230719	120500	8127932500	411000	410500	411000	410500	115
399	20230719	120400	8080690500	410500	410500	410500	410000	95
400	20230719	120300	8041720500	410500	410500	411000	410500	109
401	20230719	120200	7996963000	411000	410000	411000	409500	64
402	20230719	120100	7970703500	410000	410000	410500	409500	45
403	20230719	120000	7952253500	410000	409500	410500	409500	138
404	20230719	115900	7895666500	409500	409500	409500	409000	80
405	20230719	115800	7862921000	409500	410000	410000	409500	57
406	20230719	115700	7839566500	410000	410000	410500	410000	120
407	20230719	115600	7790344500	410500	410500	411000	410000	66
408	20230719	115500	7763240500	411000	411000	411000	410500	160
409	20230719	115400	7697499500	411000	411000	411000	411000	26
410	20230719	115300	7686813500	411000	411000	411000	410500	31
411	20230719	115200	7674076000	411000	410500	411000	410000	138
412	20230719	115100	7617427500	410500	410500	410500	410000	48
413	20230719	115000	7597743000	410000	410000	410000	410000	85
414	20230719	114900	7562893000	409500	410000	410000	409500	78
415	20230719	114800	7530916000	410000	409500	410000	409500	44
416	20230719	114700	7512877500	410000	410000	410000	409000	97
417	20230719	114600	7473151000	409500	410000	410500	409500	167
418	20230719	114500	7404730000	410000	409500	410000	409500	85
419	20230719	114400	7369883500	410000	409500	410000	409500	70
420	20230719	114300	7341184000	410000	409500	410000	409500	50
421	20230719	114200	7320697000	409500	409500	410000	409000	163
422	20230719	114100	7253904500	410000	409500	410000	409500	92
423	20230719	114000	7216217500	410000	410000	410000	409500	73
424	20230719	113900	7186292500	409500	410000	410000	409500	99
425	20230719	113800	7145709500	410000	410000	410000	410000	31
426	20230719	113700	7132999500	409500	409500	409500	409500	54
427	20230719	113600	7110886500	409000	410000	410000	409000	79
428	20230719	113500	7078529500	410000	410000	410000	409000	92
429	20230719	113400	7040815500	409500	409500	410000	409000	86
430	20230719	113300	7005596500	409500	411000	411000	409000	143
431	20230719	113200	6946968000	411000	410500	411000	410500	162
432	20230719	113100	6880434000	411000	411000	411000	410500	128
433	20230719	113000	6827828000	411000	411000	411000	410500	78
434	20230719	112900	6795780500	411000	410500	411000	410500	30
435	20230719	112800	6783454500	410500	411000	411000	410000	114
436	20230719	112700	6736646000	410500	411000	411000	410500	66
437	20230719	112600	6709522000	411000	410500	411000	410500	116
438	20230719	112500	6661882000	411000	411000	411000	410500	64
439	20230719	112400	6635579000	410500	411500	411500	410500	147
440	20230719	112300	6575202000	411500	408500	412000	408500	2314
441	20230719	112200	5626917000	408500	408000	408500	408000	100
442	20230719	112100	5586081500	408500	408000	408500	408000	53
443	20230719	112000	5564446000	408500	408500	408500	408000	124
444	20230719	111900	5513813000	408500	408500	409000	408000	158
445	20230719	111800	5449280500	408500	409000	409000	408500	113
446	20230719	111700	5403064500	408500	409000	409000	408500	53
447	20230719	111600	5381389500	409000	408500	409000	408500	26
448	20230719	111500	5370762000	409000	409000	409000	408500	69
449	20230719	111400	5342543000	409000	409000	409000	408500	74
450	20230719	111300	5312302500	409000	409000	409000	408500	198
451	20230719	111200	5231380500	409000	409000	409000	408500	38
452	20230719	111100	5215841000	409000	409000	409000	408500	62
453	20230719	111000	5190484000	409000	408500	409000	408500	114
454	20230719	110900	5143896000	409000	409500	409500	408500	120
455	20230719	110800	5094849000	409500	409000	409500	408500	200
456	20230719	110700	5013052000	408500	408000	409000	408000	114
457	20230719	110600	4966484500	408500	409000	409500	408000	132
458	20230719	110500	4912539500	409000	408000	409000	407500	269
459	20230719	110400	4802679500	408000	408000	408000	407500	40
460	20230719	110300	4786361500	407500	407500	408000	407000	141
461	20230719	110200	4728865000	408000	408000	408000	407000	151
462	20230719	110100	4667319500	408000	406500	408000	406500	517
463	20230719	110000	4456667000	406500	406500	406500	406000	142
464	20230719	105900	4398954500	406000	405000	406500	405000	346
465	20230719	105800	4258477000	405000	405000	405000	404500	89
466	20230719	105700	4222439000	405000	405000	405000	404500	88
467	20230719	105600	4186829500	404500	405000	406500	404000	469
468	20230719	105500	3996514500	405000	403000	405000	403000	1043
469	20230719	105400	3574685000	404000	403000	404000	402500	149
470	20230719	105300	3514637000	404000	404000	404000	403000	164
471	20230719	105200	3448401000	404000	402500	404000	402500	202
472	20230719	105100	3366926500	402500	403000	403000	402500	52
473	20230719	105000	3345995500	403000	403000	403000	403000	15
474	20230719	104900	3339950500	403000	402500	403000	402000	74
475	20230719	104800	3310151000	403500	403500	403500	403000	141
476	20230719	104700	3253319500	403500	403500	403500	403500	10
477	20230719	104600	3249284500	403500	403500	403500	403000	55
478	20230719	104500	3227096500	403000	403500	404000	403000	175
479	20230719	104400	3156493500	403500	403500	404000	403500	67
480	20230719	104300	3129453000	403500	403500	403500	403500	47
481	20230719	104200	3110488500	403500	403500	404000	403000	97
482	20230719	104100	3071366000	404000	403500	404000	403500	71
483	20230719	104000	3042700500	404000	403500	404000	403500	31
484	20230719	103900	3030188500	403500	403500	403500	403000	57
485	20230719	103800	3007213000	404000	403000	404000	402500	322
486	20230719	103700	2877376000	403000	402000	403000	402000	240
487	20230719	103600	2780780000	402000	400500	402000	400500	408
488	20230719	103500	2617016500	400500	400000	400500	400000	85
489	20230719	103400	2582975000	400500	400000	400500	400000	244
490	20230719	103300	2485352500	400000	400000	400000	400000	5
491	20230719	103200	2483352500	400000	400000	400000	400000	59
492	20230719	103100	2459752500	399500	399500	400000	399500	108
493	20230719	103000	2416593500	400000	399500	400000	399500	12
494	20230719	102900	2411795500	400000	399500	400000	399500	162
495	20230719	102800	2347038000	399500	398500	399500	398500	457
496	20230719	102700	2164641000	398000	398500	398500	398000	89
497	20230719	102600	2129211000	398500	398000	398500	398000	6
498	20230719	102500	2126821000	398500	398500	398500	398500	1
499	20230719	102400	2126422500	398500	398500	398500	398000	28
500	20230719	102300	2115265000	398000	398500	398500	398000	10
501	20230719	102200	2111283500	398500	398500	398500	398500	11
502	20230719	102100	2106900000	398500	398500	398500	398500	22
503	20230719	102000	2098133000	398500	398000	398500	398000	21
504	20230719	101900	2089770000	398500	398500	398500	398500	3
505	20230719	101800	2088574500	398000	398500	398500	398000	6
506	20230719	101700	2086184500	398500	398500	398500	398500	2
507	20230719	101600	2085387500	398000	398500	398500	398000	3
508	20230719	101500	2084193000	398000	398000	398000	398000	4
509	20230719	101400	2082601000	398500	398000	398500	398000	45
510	20230719	101300	2064689000	398500	398000	398500	398000	58
511	20230719	101200	2041599500	398000	398500	398500	398000	11
512	20230719	101100	2037218000	398500	398000	398500	398000	25
513	20230719	101000	2027264500	398000	398500	399000	398000	73
514	20230719	100900	1998186000	398500	399000	399000	398500	7
515	20230719	100800	1995394500	399000	398500	399000	398500	26
516	20230719	100700	1985025000	398500	398000	398500	398000	16
517	20230719	100600	1978656500	398000	397500	398000	397500	2
518	20230719	100500	1977861000	397500	398500	398500	397500	19
519	20230719	100400	1970295500	398500	398500	398500	398500	1
520	20230719	100300	1969897000	398000	398000	398500	397500	32
521	20230719	100200	1957161000	398500	399500	399500	398500	86
522	20230719	100100	1922849000	399500	400000	400500	399500	91
523	20230719	100000	1886452000	400500	400000	400500	399500	581
524	20230719	095900	1653998000	400000	399500	400000	399500	239
525	20230719	095800	1558514000	399000	399500	399500	399000	10
526	20230719	095700	1554520500	399500	399000	399500	399000	103
527	20230719	095600	1513404500	399000	397500	399000	397500	328
528	20230719	095500	1382724000	398000	398000	398000	397500	28
529	20230719	095400	1371584000	398000	398000	398000	398000	52
530	20230719	095300	1350888000	398000	398000	398000	398000	34
531	20230719	095200	1337356000	398000	398000	398000	398000	9
532	20230719	095100	1333774000	398000	398000	398000	397500	35
533	20230719	095000	1319845000	398000	398000	398000	396500	131
534	20230719	094900	1267745000	398000	397000	398000	396500	229
535	20230719	094800	1176787500	397000	396500	397000	396500	40
536	20230719	094700	1160918500	397000	396500	397000	396500	9
537	20230719	094600	1157346000	397000	397000	397000	397000	5
538	20230719	094500	1155361000	396500	396500	397000	396500	21
539	20230719	094400	1147029000	397000	397000	397000	396500	21
540	20230719	094300	1138693000	397000	397000	397000	396500	248
541	20230719	094200	1040342000	397000	397000	397000	396500	23
542	20230719	094100	1031211500	397000	397000	397000	396500	44
543	20230719	094000	1013746000	396500	397000	397000	396500	17
544	20230719	093900	1007002500	397000	396500	397000	396500	21
545	20230719	093800	998666000	397000	397000	397000	397000	16
546	20230719	093700	992314000	397000	397000	397000	396500	17
547	20230719	093600	985568500	397000	396000	397000	396000	121
548	20230719	093500	937598000	396500	396500	396500	396500	7
549	20230719	093400	934822500	396500	396000	396500	396000	55
550	20230719	093300	913034000	396000	396500	396500	396000	4
551	20230719	093200	911449000	396500	396000	396500	396000	63
552	20230719	093100	886495500	395500	395500	396000	395500	201
553	20230719	093000	806978000	395000	395000	395000	395000	14
554	20230719	092900	801448000	395500	395500	395500	395500	2
555	20230719	092800	800657000	395500	395000	395500	395000	3
556	20230719	092700	799471000	395000	395000	395000	395000	17
557	20230719	092600	792756000	395000	395500	395500	395000	27
558	20230719	092500	782088500	395500	395500	395500	395500	232
559	20230719	092400	690332500	395500	395500	395500	395500	1
560	20230719	092300	689937000	395500	395500	395500	395500	18
561	20230719	092200	682818000	395500	396000	396000	395500	12
562	20230719	092100	678071500	395500	395500	396000	395500	133
563	20230719	092000	625444000	395500	394000	395500	393500	79
564	20230719	091900	594283500	394000	394500	395000	394000	26
565	20230719	091800	584026500	394500	394000	395000	394000	40
566	20230719	091700	568254500	395000	395500	396000	393000	296
567	20230719	091600	451308500	395500	395500	396000	395500	32
568	20230719	091500	438648000	395500	396000	396000	395500	28
569	20230719	091400	427561500	396500	396000	396500	396000	43
570	20230719	091300	410532000	396000	396500	396500	396000	47
571	20230719	091200	391901000	396500	397000	397000	396500	17
572	20230719	091100	385160000	397500	397500	398000	397000	140
573	20230719	091000	329510500	397000	397000	397500	397000	48
574	20230719	090900	310451500	397500	397500	398000	397500	57
575	20230719	090800	287792000	397500	397500	398000	397500	56
576	20230719	090700	265530000	397500	397500	398000	397500	132
577	20230719	090600	213053000	397500	398000	398000	397500	14
578	20230719	090500	207482000	398000	398000	398000	397500	21
579	20230719	090400	199126500	398000	398000	398000	397000	21
580	20230719	090300	190781500	398000	398000	398000	396500	56
581	20230719	090200	168547500	396000	396000	396500	396000	85
582	20230719	090100	134873000	396000	396500	396500	396000	164
583	20230719	090000	69919500	396500	398000	398000	396500	139