KissMeData/014680/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	185400	9702971500	212500	212500	212500	212500	2418
3	20230720	185300	9702971500	212500	212500	212500	212500	0
4	20230720	185200	9702971500	212500	212500	212500	212500	0
5	20230720	185100	9702971500	212500	212500	212500	212500	0
6	20230720	185000	9702971500	212500	212500	212500	212500	0
7	20230720	184900	9702971500	212500	212500	212500	212500	0
8	20230720	184800	9702971500	212500	212500	212500	212500	0
9	20230720	184700	9702971500	212500	212500	212500	212500	0
10	20230720	184600	9702971500	212500	212500	212500	212500	0
11	20230720	184500	9702971500	212500	212500	212500	212500	0
12	20230720	184400	9702971500	212500	212500	212500	212500	0
13	20230720	184300	9702971500	212500	212500	212500	212500	0
14	20230720	184200	9702971500	212500	212500	212500	212500	0
15	20230720	184100	9702971500	212500	212500	212500	212500	0
16	20230720	184000	9702971500	212500	212500	212500	212500	0
17	20230720	183900	9702971500	212500	212500	212500	212500	0
18	20230720	183800	9702971500	212500	212500	212500	212500	0
19	20230720	183700	9702971500	212500	212500	212500	212500	0
20	20230720	183600	9702971500	212500	212500	212500	212500	0
21	20230720	183500	9702971500	212500	212500	212500	212500	0
22	20230720	183400	9702971500	212500	212500	212500	212500	0
23	20230720	183300	9702971500	212500	212500	212500	212500	0
24	20230720	183200	9702971500	212500	212500	212500	212500	0
25	20230720	183100	9702971500	212500	212500	212500	212500	0
26	20230720	183000	9702971500	212500	212500	212500	212500	0
27	20230720	182900	9702971500	212500	212500	212500	212500	0
28	20230720	182800	9702971500	212500	212500	212500	212500	0
29	20230720	182700	9702971500	212500	212500	212500	212500	0
30	20230720	182600	9702971500	212500	212500	212500	212500	0
31	20230720	182500	9702971500	212500	212500	212500	212500	0
32	20230720	182400	9702971500	212500	212500	212500	212500	2418
33	20230720	182300	9702971500	212500	212500	212500	212500	0
34	20230720	182200	9702971500	212500	212500	212500	212500	0
35	20230720	182100	9702971500	212500	212500	212500	212500	0
36	20230720	182000	9702971500	212500	212500	212500	212500	0
37	20230720	181900	9702971500	212500	212500	212500	212500	0
38	20230720	181800	9702971500	212500	212500	212500	212500	0
39	20230720	181700	9702971500	212500	212500	212500	212500	0
40	20230720	181600	9702971500	212500	212500	212500	212500	0
41	20230720	181500	9702971500	212500	212500	212500	212500	0
42	20230720	181400	9702971500	212500	212500	212500	212500	0
43	20230720	181300	9702971500	212500	212500	212500	212500	0
44	20230720	181200	9702971500	212500	212500	212500	212500	0
45	20230720	181100	9702971500	212500	212500	212500	212500	0
46	20230720	181000	9702971500	212500	212500	212500	212500	0
47	20230720	180900	9702971500	212500	212500	212500	212500	0
48	20230720	180800	9702971500	212500	212500	212500	212500	0
49	20230720	180700	9702971500	212500	212500	212500	212500	0
50	20230720	180600	9702971500	212500	212500	212500	212500	0
51	20230720	180500	9702971500	212500	212500	212500	212500	0
52	20230720	180400	9702971500	212500	212500	212500	212500	0
53	20230720	180300	9702971500	212500	212500	212500	212500	0
54	20230720	180200	9702971500	212500	212500	212500	212500	0
55	20230720	180100	9702971500	212500	212500	212500	212500	0
56	20230720	180000	9702971500	212500	212500	212500	212500	0
57	20230720	175900	9702971500	212500	212500	212500	212500	0
58	20230720	175800	9702971500	212500	212500	212500	212500	0
59	20230720	175700	9702971500	212500	212500	212500	212500	0
60	20230720	175600	9702971500	212500	212500	212500	212500	0
61	20230720	175500	9702971500	212500	212500	212500	212500	0
62	20230720	175400	9702971500	212500	212500	212500	212500	2418
63	20230720	175300	9702971500	212500	212500	212500	212500	0
64	20230720	175200	9702971500	212500	212500	212500	212500	0
65	20230720	175100	9702971500	212500	212500	212500	212500	0
66	20230720	175000	9702971500	212500	212500	212500	212500	0
67	20230720	174900	9702971500	212500	212500	212500	212500	0
68	20230720	174800	9702971500	212500	212500	212500	212500	0
69	20230720	174700	9702971500	212500	212500	212500	212500	0
70	20230720	174600	9702971500	212500	212500	212500	212500	0
71	20230720	174500	9702971500	212500	212500	212500	212500	0
72	20230720	174400	9702971500	212500	212500	212500	212500	0
73	20230720	174300	9702971500	212500	212500	212500	212500	0
74	20230720	174200	9702971500	212500	212500	212500	212500	0
75	20230720	174100	9702971500	212500	212500	212500	212500	0
76	20230720	174000	9702971500	212500	212500	212500	212500	0
77	20230720	173900	9702971500	212500	212500	212500	212500	0
78	20230720	173800	9702971500	212500	212500	212500	212500	0
79	20230720	173700	9702971500	212500	212500	212500	212500	0
80	20230720	173600	9702971500	212500	212500	212500	212500	0
81	20230720	173500	9702971500	212500	212500	212500	212500	0
82	20230720	173400	9702971500	212500	212500	212500	212500	0
83	20230720	173300	9702971500	212500	212500	212500	212500	0
84	20230720	173200	9702971500	212500	212500	212500	212500	0
85	20230720	173100	9702971500	212500	212500	212500	212500	0
86	20230720	173000	9702971500	212500	212500	212500	212500	0
87	20230720	172900	9702971500	212500	212500	212500	212500	0
88	20230720	172800	9702971500	212500	212500	212500	212500	0
89	20230720	172700	9702971500	212500	212500	212500	212500	0
90	20230720	172600	9702971500	212500	212500	212500	212500	0
91	20230720	172500	9702971500	212500	212500	212500	212500	0
92	20230720	172400	9702971500	212500	212500	212500	212500	2418
93	20230720	172300	9702971500	212500	212500	212500	212500	0
94	20230720	172200	9702971500	212500	212500	212500	212500	0
95	20230720	172100	9702971500	212500	212500	212500	212500	0
96	20230720	172000	9702971500	212500	212500	212500	212500	0
97	20230720	171900	9702971500	212500	212500	212500	212500	0
98	20230720	171800	9702971500	212500	212500	212500	212500	0
99	20230720	171700	9702971500	212500	212500	212500	212500	0
100	20230720	171600	9702971500	212500	212500	212500	212500	0
101	20230720	171500	9702971500	212500	212500	212500	212500	0
102	20230720	171400	9702971500	212500	212500	212500	212500	0
103	20230720	171300	9702971500	212500	212500	212500	212500	0
104	20230720	171200	9702971500	212500	212500	212500	212500	0
105	20230720	171100	9702971500	212500	212500	212500	212500	0
106	20230720	171000	9702971500	212500	212500	212500	212500	0
107	20230720	170900	9702971500	212500	212500	212500	212500	0
108	20230720	170800	9702971500	212500	212500	212500	212500	0
109	20230720	170700	9702971500	212500	212500	212500	212500	0
110	20230720	170600	9702971500	212500	212500	212500	212500	0
111	20230720	170500	9702971500	212500	212500	212500	212500	0
112	20230720	170400	9702971500	212500	212500	212500	212500	0
113	20230720	170300	9702971500	212500	212500	212500	212500	0
114	20230720	170200	9702971500	212500	212500	212500	212500	0
115	20230720	170100	9702971500	212500	212500	212500	212500	0
116	20230720	170000	9702971500	212500	212500	212500	212500	0
117	20230720	165900	9702971500	212500	212500	212500	212500	0
118	20230720	165800	9702971500	212500	212500	212500	212500	0
119	20230720	165700	9702971500	212500	212500	212500	212500	0
120	20230720	165600	9702971500	212500	212500	212500	212500	0
121	20230720	165500	9702971500	212500	212500	212500	212500	0
122	20230720	165400	9702971500	212500	212500	212500	212500	2418
123	20230720	165300	9702971500	212500	212500	212500	212500	0
124	20230720	165200	9702971500	212500	212500	212500	212500	0
125	20230720	165100	9702971500	212500	212500	212500	212500	0
126	20230720	165000	9702971500	212500	212500	212500	212500	0
127	20230720	164900	9702971500	212500	212500	212500	212500	0
128	20230720	164800	9702971500	212500	212500	212500	212500	0
129	20230720	164700	9702971500	212500	212500	212500	212500	0
130	20230720	164600	9702971500	212500	212500	212500	212500	0
131	20230720	164500	9702971500	212500	212500	212500	212500	0
132	20230720	164400	9702971500	212500	212500	212500	212500	0
133	20230720	164300	9702971500	212500	212500	212500	212500	0
134	20230720	164200	9702971500	212500	212500	212500	212500	0
135	20230720	164100	9702971500	212500	212500	212500	212500	0
136	20230720	164000	9702971500	212500	212500	212500	212500	0
137	20230720	163900	9702971500	212500	212500	212500	212500	0
138	20230720	163800	9702971500	212500	212500	212500	212500	0
139	20230720	163700	9702971500	212500	212500	212500	212500	0
140	20230720	163600	9702971500	212500	212500	212500	212500	0
141	20230720	163500	9702971500	212500	212500	212500	212500	0
142	20230720	163400	9702971500	212500	212500	212500	212500	0
143	20230720	163300	9702971500	212500	212500	212500	212500	0
144	20230720	163200	9702971500	212500	212500	212500	212500	0
145	20230720	163100	9702971500	212500	212500	212500	212500	0
146	20230720	163000	9702971500	212500	212500	212500	212500	0
147	20230720	162900	9702971500	212500	212500	212500	212500	0
148	20230720	162800	9702971500	212500	212500	212500	212500	0
149	20230720	162700	9702971500	212500	212500	212500	212500	0
150	20230720	162600	9702971500	212500	212500	212500	212500	0
151	20230720	162500	9702971500	212500	212500	212500	212500	0
152	20230720	162400	9702971500	212500	212500	212500	212500	2418
153	20230720	162300	9702971500	212500	212500	212500	212500	0
154	20230720	162200	9702971500	212500	212500	212500	212500	0
155	20230720	162100	9702971500	212500	212500	212500	212500	0
156	20230720	162000	9702971500	212500	212500	212500	212500	0
157	20230720	161900	9702971500	212500	212500	212500	212500	0
158	20230720	161800	9702971500	212500	212500	212500	212500	0
159	20230720	161700	9702971500	212500	212500	212500	212500	0
160	20230720	161600	9702971500	212500	212500	212500	212500	0
161	20230720	161500	9702971500	212500	212500	212500	212500	0
162	20230720	161400	9702971500	212500	212500	212500	212500	0
163	20230720	161300	9702971500	212500	212500	212500	212500	0
164	20230720	161200	9702971500	212500	212500	212500	212500	0
165	20230720	161100	9702971500	212500	212500	212500	212500	0
166	20230720	161000	9702971500	212500	212500	212500	212500	0
167	20230720	160900	9702971500	212500	212500	212500	212500	0
168	20230720	160800	9702971500	212500	212500	212500	212500	0
169	20230720	160700	9702971500	212500	212500	212500	212500	0
170	20230720	160600	9702971500	212500	212500	212500	212500	0
171	20230720	160500	9702971500	212500	212500	212500	212500	0
172	20230720	160400	9702971500	212500	212500	212500	212500	0
173	20230720	160300	9702971500	212500	212500	212500	212500	0
174	20230720	160200	9702971500	212500	212500	212500	212500	0
175	20230720	160100	9702971500	212500	212500	212500	212500	0
176	20230720	160000	9702971500	212500	212500	212500	212500	0
177	20230720	155900	9702971500	212500	212500	212500	212500	0
178	20230720	155800	9702971500	212500	212500	212500	212500	0
179	20230720	155700	9702971500	212500	212500	212500	212500	0
180	20230720	155600	9702971500	212500	212500	212500	212500	0
181	20230720	155500	9702971500	212500	212500	212500	212500	0
182	20230720	155400	9702971500	212500	212500	212500	212500	2418
183	20230720	155300	9702971500	212500	212500	212500	212500	0
184	20230720	155200	9702971500	212500	212500	212500	212500	0
185	20230720	155100	9702971500	212500	212500	212500	212500	0
186	20230720	155000	9702971500	212500	212500	212500	212500	0
187	20230720	154900	9702971500	212500	212500	212500	212500	0
188	20230720	154800	9702971500	212500	212500	212500	212500	0
189	20230720	154700	9702971500	212500	212500	212500	212500	0
190	20230720	154600	9702971500	212500	212500	212500	212500	0
191	20230720	154500	9702971500	212500	212500	212500	212500	0
192	20230720	154400	9702971500	212500	212500	212500	212500	0
193	20230720	154300	9702971500	212500	212500	212500	212500	0
194	20230720	154200	9702971500	212500	212500	212500	212500	0
195	20230720	154100	9702971500	212500	212500	212500	212500	0
196	20230720	154000	9702971500	212500	212500	212500	212500	0
197	20230720	153900	9702971500	212500	212500	212500	212500	0
198	20230720	153800	9702971500	212500	212500	212500	212500	0
199	20230720	153700	9702971500	212500	212500	212500	212500	0
200	20230720	153600	9702971500	212500	212500	212500	212500	0
201	20230720	153500	9702971500	212500	212500	212500	212500	0
202	20230720	153400	9702971500	212500	212500	212500	212500	0
203	20230720	153300	9702971500	212500	212500	212500	212500	0
204	20230720	153200	9702971500	212500	212500	212500	212500	0
205	20230720	153100	9702971500	212500	212500	212500	212500	0
206	20230720	153000	9702971500	212500	212500	212500	212500	2418
207	20230720	152900	9189146500	213000	213000	213000	213000	0
208	20230720	152800	9189146500	213000	213000	213000	213000	0
209	20230720	152700	9189146500	213000	213000	213000	213000	0
210	20230720	152600	9189146500	213000	213000	213000	213000	0
211	20230720	152500	9189146500	213000	213000	213000	213000	0
212	20230720	152400	9189146500	213000	213000	213000	213000	0
213	20230720	152300	9189146500	213000	213000	213000	213000	0
214	20230720	152200	9189146500	213000	213000	213000	213000	0
215	20230720	152100	9189146500	213000	213000	213000	213000	0
216	20230720	152000	9189146500	213000	213000	213000	213000	0
217	20230720	151900	9189146500	213000	213000	213000	212500	64
218	20230720	151800	9175517000	213000	213000	213000	212500	14
219	20230720	151700	9172535500	213000	212500	213000	212000	89
220	20230720	151600	9153593000	212500	212500	212500	212500	194
221	20230720	151500	9112368000	212000	212000	212500	212000	226
222	20230720	151400	9064402500	212500	213000	213000	212500	333
223	20230720	151300	8993612500	212500	213000	213000	212500	86
224	20230720	151200	8975304500	212500	213000	213000	212500	63
225	20230720	151100	8961893000	213000	213000	213000	212500	60
226	20230720	151000	8949119500	213000	212500	213000	212500	94
227	20230720	150900	8929109500	213000	213000	213000	212500	35
228	20230720	150800	8921656000	213000	213500	213500	212500	246
229	20230720	150700	8869221000	213500	213500	213500	213000	76
230	20230720	150600	8853005500	213500	213000	213500	213000	95
231	20230720	150500	8832760500	213500	213000	213500	212500	115
232	20230720	150400	8808262500	213000	213000	213000	212500	98
233	20230720	150300	8787397500	213000	213000	213000	212500	36
234	20230720	150200	8779732500	213000	213000	213000	212500	65
235	20230720	150100	8765889000	213000	213000	213000	212500	71
236	20230720	150000	8750773000	213000	212000	213000	212000	64
237	20230720	145900	8737158500	213000	212500	213000	212000	105
238	20230720	145800	8714845000	212500	212500	212500	212000	141
239	20230720	145700	8684920000	212500	213000	213000	212000	113
240	20230720	145600	8660928000	213000	213000	213000	212000	66
241	20230720	145500	8646890500	212500	213000	213000	212000	72
242	20230720	145400	8631583000	213000	212500	213000	212000	329
243	20230720	145300	8561682000	212500	212500	212500	212000	136
244	20230720	145200	8532819000	212500	213000	213000	212500	186
245	20230720	145100	8493287500	213000	212500	213000	212500	85
246	20230720	145000	8475199000	213000	213000	213000	212500	73
247	20230720	144900	8459676000	213000	212500	213500	212500	65
248	20230720	144800	8445837000	213000	213500	213500	212500	83
249	20230720	144700	8428142500	213500	212500	213500	212500	99
250	20230720	144600	8407064000	213000	213000	213000	212500	106
251	20230720	144500	8384516500	213000	213000	213000	212500	170
252	20230720	144400	8348324500	213000	213000	213000	212500	77
253	20230720	144300	8331955500	213000	213000	213000	212500	61
254	20230720	144200	8318974500	213000	213000	213000	212500	68
255	20230720	144100	8304507500	213000	213000	213000	212500	186
256	20230720	144000	8264944000	213000	213000	213000	212500	77
257	20230720	143900	8248550000	212500	213000	213000	212500	145
258	20230720	143800	8217709000	213000	212500	213000	212500	68
259	20230720	143700	8203238000	213000	213000	213000	212500	83
260	20230720	143600	8185588000	213000	212000	213000	212000	63
261	20230720	143500	8172206000	212500	213000	213000	212000	70
262	20230720	143400	8157339500	213000	212500	213000	212000	68
263	20230720	143300	8142893500	212500	212500	212500	212000	96
264	20230720	143200	8122505000	212500	212500	212500	212000	78
265	20230720	143100	8105957000	212500	212500	212500	212000	47
266	20230720	143000	8095981000	212500	212000	212500	212000	144
267	20230720	142900	8065421000	212500	212000	212500	212000	385
268	20230720	142800	7983732000	212500	212500	212500	212000	138
269	20230720	142700	7954447500	212500	213000	213000	212000	801
270	20230720	142600	7784244000	213000	212500	213000	212500	62
271	20230720	142500	7771056500	213000	213000	213000	212500	35
272	20230720	142400	7763606500	213500	213000	213500	213000	40
273	20230720	142300	7755082500	213000	213500	213500	212500	82
274	20230720	142200	7737615500	213500	213000	213500	213000	31
275	20230720	142100	7731009000	213500	213000	213500	213000	117
276	20230720	142000	7706079000	213000	213000	213500	212500	69
277	20230720	141900	7691381500	213000	213500	213500	212500	75
278	20230720	141800	7675410500	213500	213500	213500	213000	77
279	20230720	141700	7658994500	213500	213000	213500	212500	109
280	20230720	141600	7635789000	213000	213000	213500	213000	110
281	20230720	141500	7612341500	213000	213000	213500	212500	91
282	20230720	141400	7592956000	213000	213000	213500	213000	120
283	20230720	141300	7567395500	213500	213500	213500	213000	15
284	20230720	141200	7564198500	213000	213500	213500	213000	95
285	20230720	141100	7543948000	213000	213000	213500	213000	41
286	20230720	141000	7535208500	213500	214000	214000	213000	131
287	20230720	140900	7507261000	214000	214000	214000	214000	65
288	20230720	140800	7493351000	214000	213500	214000	213000	177
289	20230720	140700	7455592000	213500	214000	214000	213000	188
290	20230720	140600	7415474500	214000	214000	214000	213500	112
291	20230720	140500	7391540000	214000	214000	214000	213500	75
292	20230720	140400	7375505000	213500	214000	214000	213500	36
293	20230720	140300	7367817000	214000	214000	214000	213500	145
294	20230720	140200	7336819500	214000	214000	214000	214000	23
295	20230720	140100	7331897500	213500	213500	214000	213500	65
296	20230720	140000	7318012500	214000	213500	214000	213500	79
297	20230720	135900	7301110000	213500	213000	214000	213000	497
298	20230720	135800	7194977500	213500	213500	213500	213000	20
299	20230720	135700	7190714500	213500	213000	213500	213000	41
300	20230720	135600	7181968000	213000	213000	213500	213000	199
301	20230720	135500	7139527000	213500	213000	213500	213000	55
302	20230720	135400	7127792000	213000	213000	213500	213000	57
303	20230720	135300	7115644000	213500	213000	213500	213000	73
304	20230720	135200	7100087000	213000	213000	213000	212500	104
305	20230720	135100	7077938500	213500	213000	213500	213000	28
306	20230720	135000	7071961500	213000	213000	213000	212500	68
307	20230720	134900	7057478500	213000	212500	213000	212500	99
308	20230720	134800	7036431500	213000	213000	213500	212500	80
309	20230720	134700	7019390000	213000	213000	213000	212500	57
310	20230720	134600	7007269500	213000	212500	213000	212500	71
311	20230720	134500	6992177000	213000	213000	213500	212500	200
312	20230720	134400	6949576500	213000	213000	213500	212500	111
313	20230720	134300	6925892500	213000	213000	213000	212500	172
314	20230720	134200	6889257000	213000	213000	213500	213000	404
315	20230720	134100	6803188000	213500	214000	214000	213500	205
316	20230720	134000	6759409500	214000	214000	214500	213500	146
317	20230720	133900	6728134000	214000	214000	214000	213500	187
318	20230720	133800	6688152500	214000	214000	214000	213500	104
319	20230720	133700	6665914000	214000	213500	214000	213000	188
320	20230720	133600	6625752500	213500	213500	213500	213000	143
321	20230720	133500	6595248500	213000	213500	213500	213000	123
322	20230720	133400	6569016500	213500	213500	213500	213000	113
323	20230720	133300	6544909000	213000	213500	214000	213000	521
324	20230720	133200	6433781500	213500	213000	213500	213000	118
325	20230720	133100	6408619500	213000	213500	213500	213000	58
326	20230720	133000	6396259500	213000	212500	213000	212500	85
327	20230720	132900	6378161000	213000	213000	213000	212500	121
328	20230720	132800	6352416500	213000	213000	213000	213000	93
329	20230720	132700	6332607500	212500	213500	213500	212500	40
330	20230720	132600	6324084000	212500	213000	213500	212500	84
331	20230720	132500	6306197000	212500	212500	213000	212500	103
332	20230720	132400	6284301500	213000	212500	213000	211500	475
333	20230720	132300	6183230000	212000	212500	212500	212000	18
334	20230720	132200	6179411000	212000	212500	212500	212000	66
335	20230720	132100	6165414000	212500	213000	213000	212500	197
336	20230720	132000	6123537500	212500	212500	212500	212500	64
337	20230720	131900	6109937500	212500	212500	212500	212500	29
338	20230720	131800	6103775000	213000	212500	213000	212000	116
339	20230720	131700	6079144000	212000	212500	212500	212000	202
340	20230720	131600	6036289000	212500	212500	213000	212000	201
341	20230720	131500	5993611500	212500	213000	213000	212500	98
342	20230720	131400	5972773500	213000	212000	213000	212000	14
343	20230720	131300	5969803500	212500	213000	213000	212500	83
344	20230720	131200	5952155000	212500	213000	213000	212500	72
345	20230720	131100	5936847500	212500	212500	213000	212500	88
346	20230720	131000	5918142000	213000	212500	213000	212500	4
347	20230720	130900	5917291000	213000	212500	213000	212500	156
348	20230720	130800	5884121500	213000	212500	213000	212500	13
349	20230720	130700	5881358500	212500	213000	213000	212500	66
350	20230720	130600	5867326000	212500	212500	213000	212500	124
351	20230720	130500	5840962500	212500	212000	212500	212000	70
352	20230720	130400	5826117000	212000	212500	212500	212000	70
353	20230720	130300	5811268000	212500	212000	212500	212000	76
354	20230720	130200	5795145500	212500	212000	212500	211500	444
355	20230720	130100	5701185500	212500	212000	212500	212000	207
356	20230720	130000	5657295000	212500	212500	212500	212000	120
357	20230720	125900	5631834500	212000	212500	212500	212000	20
358	20230720	125800	5627585000	212000	212000	213000	212000	335
359	20230720	125700	5556473500	212000	212500	212500	212000	37
360	20230720	125600	5548617000	212500	212500	212500	212500	48
361	20230720	125500	5538417000	212500	212500	212500	212000	131
362	20230720	125400	5510634000	212500	212500	212500	212500	35
363	20230720	125300	5503196500	212000	212500	212500	212000	39
364	20230720	125200	5494927000	212500	212000	212500	212000	81
365	20230720	125100	5477749000	212500	212500	212500	212000	96
366	20230720	125000	5457376500	212500	212500	212500	212500	19
367	20230720	124900	5453339000	212500	212000	212500	212000	30
368	20230720	124800	5446970000	212000	212500	212500	212000	74
369	20230720	124700	5431256000	212500	212000	212500	212000	41
370	20230720	124600	5422548500	212500	212000	213000	212000	97
371	20230720	124500	5401936500	212500	213000	213000	212500	72
372	20230720	124400	5386624000	213000	212500	213000	212000	52
373	20230720	124300	5375584000	212500	212000	212500	212000	10
374	20230720	124200	5373459500	212500	212500	213000	212000	161
375	20230720	124100	5339268500	212500	212500	212500	212500	70
376	20230720	124000	5324393500	212500	212500	212500	212500	15
377	20230720	123900	5321206000	212000	212500	212500	212000	54
378	20230720	123800	5309753000	212500	212500	212500	212000	157
379	20230720	123700	5276458000	212000	212500	212500	212000	64
380	20230720	123600	5262884500	212500	212500	212500	212000	24
381	20230720	123500	5257790500	212500	212500	212500	212000	133
382	20230720	123400	5229581000	212500	212500	212500	212500	2
383	20230720	123300	5229156000	212500	212000	212500	212000	72
384	20230720	123200	5213885500	212500	212000	212500	212000	143
385	20230720	123100	5183527500	212000	212500	212500	212000	25
386	20230720	123000	5178221500	212000	212500	212500	212000	44
387	20230720	122900	5168892000	212500	212500	212500	212500	37
388	20230720	122800	5161029500	212000	212000	212000	212000	114
389	20230720	122700	5136861500	212500	212000	212500	212000	47
390	20230720	122600	5126891500	212500	212000	212500	212000	44
391	20230720	122500	5117556000	212000	212000	212000	211500	111
392	20230720	122400	5094024500	211500	212000	212000	211500	80
393	20230720	122300	5077095000	212000	212000	212000	212000	55
394	20230720	122200	5065435000	212000	211500	212000	211500	149
395	20230720	122100	5033920500	211000	211500	211500	211000	109
396	20230720	122000	5010910000	211500	211500	211500	211000	241
397	20230720	121900	4960045500	211500	211500	211500	211000	123
398	20230720	121800	4934051500	211000	211500	211500	211000	224
399	20230720	121700	4886704000	211500	211500	212000	211500	375
400	20230720	121600	4807374000	212000	212000	212500	212000	60
401	20230720	121500	4794653000	211500	212000	212000	211500	133
402	20230720	121400	4766485500	212500	212000	212500	212000	58
403	20230720	121300	4754169500	212000	212000	212000	212000	40
404	20230720	121200	4745689500	212000	212000	212000	211500	44
405	20230720	121100	4736371000	212000	212000	212000	211500	156
406	20230720	121000	4703334000	212000	212000	212000	211500	65
407	20230720	120900	4689573000	212000	212000	212000	212000	15
408	20230720	120800	4686393000	212000	212500	212500	211500	111
409	20230720	120700	4662851000	212000	212000	212000	212000	12
410	20230720	120600	4660307000	212000	212000	212000	212000	79
411	20230720	120500	4643559000	212500	211500	212500	211500	93
412	20230720	120400	4623870000	212000	212000	212000	212000	43
413	20230720	120300	4614754000	212000	212000	212000	211500	122
414	20230720	120200	4588906000	212000	212000	212000	212000	39
415	20230720	120100	4580638000	211500	211500	212000	211500	122
416	20230720	120000	4554834500	212000	211500	212000	211500	28
417	20230720	115900	4548907000	212000	212000	212000	211500	62
418	20230720	115800	4535781000	211500	212000	212000	211500	81
419	20230720	115700	4518643000	212000	211500	212000	211500	73
420	20230720	115600	4503203000	212000	212000	212000	212000	28
421	20230720	115500	4497267000	212000	211500	212000	211500	80
422	20230720	115400	4480342000	212000	211500	212000	211500	36
423	20230720	115300	4472722500	212000	211500	212000	211500	22
424	20230720	115200	4468059500	212000	211500	212000	211500	76
425	20230720	115100	4451975500	211500	212500	212500	211500	191
426	20230720	115000	4411511500	212500	212000	212500	212000	92
427	20230720	114900	4391999000	212500	212500	212500	212000	42
428	20230720	114800	4383080000	212000	212500	212500	212000	92
429	20230720	114700	4363558500	213000	213000	213000	212000	42
430	20230720	114600	4354621500	212500	212500	212500	212500	18
431	20230720	114500	4350796500	212500	213000	213000	212500	36
432	20230720	114400	4343140000	212500	213000	213000	212500	110
433	20230720	114300	4319757500	212500	212500	212500	212000	146
434	20230720	114200	4288760000	213000	212500	213000	212500	37
435	20230720	114100	4280894000	212500	212500	213000	212500	229
436	20230720	114000	4232212000	212500	213000	213000	212500	11
437	20230720	113900	4229870000	213000	213000	213000	213000	43
438	20230720	113800	4220711000	213000	213000	213500	213000	108
439	20230720	113700	4197696000	213000	213000	213500	213000	65
440	20230720	113600	4183845000	213000	213000	213500	213000	53
441	20230720	113500	4172554500	213000	213000	213000	213000	50
442	20230720	113400	4161904500	212500	213000	213000	212500	170
443	20230720	113300	4125744000	213000	213000	213000	212500	27
444	20230720	113200	4119999000	213000	212500	213000	212500	57
445	20230720	113100	4107875500	213000	213000	213000	212500	84
446	20230720	113000	4090012000	213000	213000	213000	212500	107
447	20230720	112900	4067227000	213000	213000	213000	212500	86
448	20230720	112800	4048934000	213000	213000	213500	212500	230
449	20230720	112700	3999972000	212500	212500	212500	212500	88
450	20230720	112600	3981272000	212500	213000	213000	212500	84
451	20230720	112500	3963409000	212500	212500	213000	212500	94
452	20230720	112400	3943428500	212500	213000	213000	212500	81
453	20230720	112300	3926210000	213000	212500	213000	212500	41
454	20230720	112200	3917489500	213000	213000	213000	212500	28
455	20230720	112100	3911528000	212500	212500	212500	212500	68
456	20230720	112000	3897078000	213000	213000	213000	212500	88
457	20230720	111900	3878361500	213000	213000	213000	213000	2
458	20230720	111800	3877935500	213000	212500	213000	212500	133
459	20230720	111700	3849662500	212500	213000	213000	212500	61
460	20230720	111600	3836681000	213000	212500	213000	212500	55
461	20230720	111500	3824987000	213000	212500	213000	212500	11
462	20230720	111400	3822644500	212500	213000	213000	212500	156
463	20230720	111300	3789475500	213000	213000	213000	213000	28
464	20230720	111200	3783511500	212500	212500	213000	212500	109
465	20230720	111100	3760319500	212500	213000	213000	212500	130
466	20230720	111000	3732686000	213000	213000	213000	213000	40
467	20230720	110900	3724166000	213000	213000	213000	212500	118
468	20230720	110800	3699048000	213500	213000	213500	213000	42
469	20230720	110700	3690089000	213000	213000	213000	213000	127
470	20230720	110600	3663038000	213500	213500	213500	213500	30
471	20230720	110500	3656633000	213500	213500	213500	212500	158
472	20230720	110400	3622967500	213000	213500	213500	213000	66
473	20230720	110300	3608909000	213500	213500	213500	213500	23
474	20230720	110200	3603998500	213000	213500	213500	213000	85
475	20230720	110100	3585885500	213000	213000	213000	212500	252
476	20230720	110000	3532238000	213000	213000	213000	212500	110
477	20230720	105900	3508826500	213000	212500	213000	212500	45
478	20230720	105800	3499248500	213000	212500	213000	212500	83
479	20230720	105700	3481596000	213000	213000	213000	212500	91
480	20230720	105600	3462247000	213000	212500	213000	212500	41
481	20230720	105500	3453526000	212500	212500	213000	212500	25
482	20230720	105400	3448207500	213000	213000	213000	212500	77
483	20230720	105300	3431835000	213000	213500	213500	213000	118
484	20230720	105200	3406687500	213000	213000	213000	213000	189
485	20230720	105100	3366430500	213000	212500	213000	212500	105
486	20230720	105000	3344106000	213000	212500	213000	212500	31
487	20230720	104900	3337511000	213000	212500	213000	212000	214
488	20230720	104800	3292036000	212500	212500	213000	212500	163
489	20230720	104700	3257398000	212500	212000	212500	212000	326
490	20230720	104600	3188172000	212000	212000	212000	212000	39
491	20230720	104500	3179904000	212000	212000	212500	212000	33
492	20230720	104400	3172902000	212000	212500	212500	211500	147
493	20230720	104300	3141725500	212000	212500	212500	212000	42
494	20230720	104200	3132807500	212500	212000	212500	212000	72
495	20230720	104100	3117535500	212500	211500	212500	211500	78
496	20230720	104000	3101021500	212500	212500	212500	212000	82
497	20230720	103900	3083628000	212500	212000	212500	212000	31
498	20230720	103800	3077050500	212000	212000	212500	211500	313
499	20230720	103700	3010810500	212500	212500	213000	212000	78
500	20230720	103600	2994242500	212500	212500	212500	212500	38
501	20230720	103500	2986167500	212500	212500	213000	212500	128
502	20230720	103400	2958960000	212000	212000	212500	212000	281
503	20230720	103300	2899367500	212000	213000	213000	212000	34
504	20230720	103200	2892141000	213000	212500	213000	211500	73
505	20230720	103100	2876625000	212000	212000	212000	212000	38
506	20230720	103000	2868569000	212500	213000	213000	212500	101
507	20230720	102900	2847081500	212500	212500	212500	212500	43
508	20230720	102800	2837944000	211500	212000	212500	211500	56
509	20230720	102700	2826067500	212500	212000	212500	211500	161
510	20230720	102600	2791961000	212000	212000	212000	212000	77
511	20230720	102500	2775637000	212000	212000	212000	212000	9
512	20230720	102400	2773729000	212000	212000	212000	211500	54
513	20230720	102300	2762297000	212000	211500	212000	211500	37
514	20230720	102200	2754457000	212000	212000	212000	211500	223
515	20230720	102100	2707256000	212000	212000	212000	212000	48
516	20230720	102000	2697080000	211500	212000	212500	211500	179
517	20230720	101900	2659178500	212000	212500	212500	212000	53
518	20230720	101800	2647936500	212500	211500	212500	211500	63
519	20230720	101700	2634582000	212000	212000	212500	211500	193
520	20230720	101600	2593659500	212000	212000	212000	212000	7
521	20230720	101500	2592175500	212000	211500	212000	211500	50
522	20230720	101400	2581591000	212000	212000	212000	211500	141
523	20230720	101300	2551727500	211500	212000	212500	211500	141
524	20230720	101200	2521853500	212000	212000	212000	212000	35
525	20230720	101100	2514433500	212000	212500	212500	212000	27
526	20230720	101000	2508705000	212000	212500	212500	212000	144
527	20230720	100900	2478173500	212500	212000	212500	212000	43
528	20230720	100800	2469046500	212000	212000	212500	211500	88
529	20230720	100700	2450393500	212000	212000	212000	212000	68
530	20230720	100600	2435977500	212000	212000	212500	212000	63
531	20230720	100500	2422613000	212500	212500	212500	212500	61
532	20230720	100400	2409650500	213000	213000	213000	212500	89
533	20230720	100300	2390715000	213000	212500	213000	212500	69
534	20230720	100200	2376018500	212500	212500	213000	212500	176
535	20230720	100100	2338581500	213000	213000	213500	212500	290
536	20230720	100000	2276777500	213000	212500	213000	212000	198
537	20230720	095900	2234689000	212500	212000	212500	211500	171
538	20230720	095800	2198448000	212500	212000	212500	212000	15
539	20230720	095700	2195267500	212000	211500	212000	211500	142
540	20230720	095600	2165197500	211500	211500	212500	211500	63
541	20230720	095500	2151827500	212500	212000	212500	212000	78
542	20230720	095400	2135287500	212500	211500	212500	211000	476
543	20230720	095300	2034542500	212000	211500	212000	211500	39
544	20230720	095200	2026290000	212000	211000	212000	211000	79
545	20230720	095100	2009577500	212500	211500	212500	211500	570
546	20230720	095000	1888962000	211500	211500	212000	211500	299
547	20230720	094900	1825682500	212000	211000	212000	211000	186
548	20230720	094800	1786343000	211000	211500	211500	211000	99
549	20230720	094700	1765430500	211000	211500	211500	211000	69
550	20230720	094600	1750869000	211500	211500	211500	211500	85
551	20230720	094500	1732891500	211500	211500	211500	211500	109
552	20230720	094400	1709838000	211500	211500	211500	211500	23
553	20230720	094300	1704973500	211500	211500	211500	211000	128
554	20230720	094200	1677954500	211500	211500	211500	211500	27
555	20230720	094100	1672244000	211500	211500	212000	211500	214
556	20230720	094000	1626981500	211500	211500	211500	211000	251
557	20230720	093900	1573930000	211500	211000	211500	211000	44
558	20230720	093800	1564637000	211500	211000	211500	211000	6
559	20230720	093700	1563370000	211500	211000	211500	211000	289
560	20230720	093600	1502323500	211000	211500	211500	211000	16
561	20230720	093500	1498943500	211000	211500	211500	211000	79
562	20230720	093400	1482238500	211000	211000	211000	211000	33
563	20230720	093300	1475275500	211000	211500	212000	211000	99
564	20230720	093200	1454370500	211000	211500	211500	210500	112
565	20230720	093100	1430742000	211500	211500	211500	211500	2
566	20230720	093000	1430319000	211000	211000	211500	210500	145
567	20230720	092900	1399733500	211500	211500	211500	211500	18
568	20230720	092800	1395926500	211500	210500	212000	210500	405
569	20230720	092700	1310411000	210000	210000	211000	210000	129
570	20230720	092600	1283266000	211000	210500	211000	210500	116
571	20230720	092500	1258847500	210000	210000	210000	210000	31
572	20230720	092400	1252337500	210500	210500	210500	210000	26
573	20230720	092300	1246870500	210500	210500	210500	210000	178
574	20230720	092200	1209430500	210500	210500	210500	210500	94
575	20230720	092100	1189643500	211000	211500	211500	211000	59
576	20230720	092000	1177194000	211000	210500	211500	210500	46
577	20230720	091900	1167492000	211500	211500	211500	211500	0
578	20230720	091800	1167492000	211500	211500	212000	209500	648
579	20230720	091700	1031175000	211500	211500	211500	211500	73
580	20230720	091600	1015735500	211500	210500	211500	210000	600
581	20230720	091500	889629000	211000	210000	211000	209500	190
582	20230720	091400	849638500	210000	209500	210000	209500	160
583	20230720	091300	816109500	209500	210000	210000	209500	866
584	20230720	091200	634653500	210000	209000	210000	209000	263
585	20230720	091100	579458500	209000	209500	210000	209000	699
586	20230720	091000	433320500	209000	209500	209500	209000	97
587	20230720	090900	413010000	209500	209500	209500	209500	66
588	20230720	090800	399183000	209500	209500	209500	209000	139
589	20230720	090700	370065000	209500	210000	210000	209000	352
590	20230720	090600	296319500	210000	210000	210000	209500	55
591	20230720	090500	284788500	209500	209500	210500	209500	272
592	20230720	090400	227755500	209500	209500	209500	209000	65
593	20230720	090300	214138500	209500	210000	210000	209500	147
594	20230720	090200	183337500	209500	210500	210500	209500	247
595	20230720	090100	131491500	211000	212000	212000	211000	426
596	20230720	090000	41535000	212500	210500	212500	210500	167