KissMeData/036570/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	191300	25637518500	294000	294000	294000	294000	10157
3	20230705	191200	25637518500	294000	294000	294000	294000	0
4	20230705	191100	25637518500	294000	294000	294000	294000	0
5	20230705	191000	25637518500	294000	294000	294000	294000	0
6	20230705	190900	25637518500	294000	294000	294000	294000	0
7	20230705	190800	25637518500	294000	294000	294000	294000	0
8	20230705	190700	25637518500	294000	294000	294000	294000	0
9	20230705	190600	25637518500	294000	294000	294000	294000	0
10	20230705	190500	25637518500	294000	294000	294000	294000	0
11	20230705	190400	25637518500	294000	294000	294000	294000	0
12	20230705	190300	25637518500	294000	294000	294000	294000	0
13	20230705	190200	25637518500	294000	294000	294000	294000	0
14	20230705	190100	25637518500	294000	294000	294000	294000	0
15	20230705	190000	25637518500	294000	294000	294000	294000	0
16	20230705	185900	25637518500	294000	294000	294000	294000	0
17	20230705	185800	25637518500	294000	294000	294000	294000	0
18	20230705	185700	25637518500	294000	294000	294000	294000	0
19	20230705	185600	25637518500	294000	294000	294000	294000	0
20	20230705	185500	25637518500	294000	294000	294000	294000	0
21	20230705	185400	25637518500	294000	294000	294000	294000	0
22	20230705	185300	25637518500	294000	294000	294000	294000	0
23	20230705	185200	25637518500	294000	294000	294000	294000	0
24	20230705	185100	25637518500	294000	294000	294000	294000	0
25	20230705	185000	25637518500	294000	294000	294000	294000	0
26	20230705	184900	25637518500	294000	294000	294000	294000	0
27	20230705	184800	25637518500	294000	294000	294000	294000	0
28	20230705	184700	25637518500	294000	294000	294000	294000	0
29	20230705	184600	25637518500	294000	294000	294000	294000	0
30	20230705	184500	25637518500	294000	294000	294000	294000	0
31	20230705	184400	25637518500	294000	294000	294000	294000	0
32	20230705	184300	25637518500	294000	294000	294000	294000	10157
33	20230705	184200	25637518500	294000	294000	294000	294000	0
34	20230705	184100	25637518500	294000	294000	294000	294000	0
35	20230705	184000	25637518500	294000	294000	294000	294000	0
36	20230705	183900	25637518500	294000	294000	294000	294000	0
37	20230705	183800	25637518500	294000	294000	294000	294000	0
38	20230705	183700	25637518500	294000	294000	294000	294000	0
39	20230705	183600	25637518500	294000	294000	294000	294000	0
40	20230705	183500	25637518500	294000	294000	294000	294000	0
41	20230705	183400	25637518500	294000	294000	294000	294000	0
42	20230705	183300	25637518500	294000	294000	294000	294000	0
43	20230705	183200	25637518500	294000	294000	294000	294000	0
44	20230705	183100	25637518500	294000	294000	294000	294000	0
45	20230705	183000	25637518500	294000	294000	294000	294000	0
46	20230705	182900	25637518500	294000	294000	294000	294000	0
47	20230705	182800	25637518500	294000	294000	294000	294000	0
48	20230705	182700	25637518500	294000	294000	294000	294000	0
49	20230705	182600	25637518500	294000	294000	294000	294000	0
50	20230705	182500	25637518500	294000	294000	294000	294000	0
51	20230705	182400	25637518500	294000	294000	294000	294000	0
52	20230705	182300	25637518500	294000	294000	294000	294000	0
53	20230705	182200	25637518500	294000	294000	294000	294000	0
54	20230705	182100	25637518500	294000	294000	294000	294000	0
55	20230705	182000	25637518500	294000	294000	294000	294000	0
56	20230705	181900	25637518500	294000	294000	294000	294000	0
57	20230705	181800	25637518500	294000	294000	294000	294000	0
58	20230705	181700	25637518500	294000	294000	294000	294000	0
59	20230705	181600	25637518500	294000	294000	294000	294000	0
60	20230705	181500	25637518500	294000	294000	294000	294000	0
61	20230705	181400	25637518500	294000	294000	294000	294000	0
62	20230705	181300	25637518500	294000	294000	294000	294000	10157
63	20230705	181200	25637518500	294000	294000	294000	294000	0
64	20230705	181100	25637518500	294000	294000	294000	294000	0
65	20230705	181000	25637518500	294000	294000	294000	294000	0
66	20230705	180900	25637518500	294000	294000	294000	294000	0
67	20230705	180800	25637518500	294000	294000	294000	294000	0
68	20230705	180700	25637518500	294000	294000	294000	294000	0
69	20230705	180600	25637518500	294000	294000	294000	294000	0
70	20230705	180500	25637518500	294000	294000	294000	294000	0
71	20230705	180400	25637518500	294000	294000	294000	294000	0
72	20230705	180300	25637518500	294000	294000	294000	294000	0
73	20230705	180200	25637518500	294000	294000	294000	294000	0
74	20230705	180100	25637518500	294000	294000	294000	294000	0
75	20230705	180000	25637518500	294000	294000	294000	294000	0
76	20230705	175900	25637518500	294000	294000	294000	294000	0
77	20230705	175800	25637518500	294000	294000	294000	294000	0
78	20230705	175700	25637518500	294000	294000	294000	294000	0
79	20230705	175600	25637518500	294000	294000	294000	294000	0
80	20230705	175500	25637518500	294000	294000	294000	294000	0
81	20230705	175400	25637518500	294000	294000	294000	294000	0
82	20230705	175300	25637518500	294000	294000	294000	294000	0
83	20230705	175200	25637518500	294000	294000	294000	294000	0
84	20230705	175100	25637518500	294000	294000	294000	294000	0
85	20230705	175000	25637518500	294000	294000	294000	294000	0
86	20230705	174900	25637518500	294000	294000	294000	294000	0
87	20230705	174800	25637518500	294000	294000	294000	294000	0
88	20230705	174700	25637518500	294000	294000	294000	294000	0
89	20230705	174600	25637518500	294000	294000	294000	294000	0
90	20230705	174500	25637518500	294000	294000	294000	294000	0
91	20230705	174400	25637518500	294000	294000	294000	294000	0
92	20230705	174300	25637518500	294000	294000	294000	294000	10157
93	20230705	174200	25637518500	294000	294000	294000	294000	0
94	20230705	174100	25637518500	294000	294000	294000	294000	0
95	20230705	174000	25637518500	294000	294000	294000	294000	0
96	20230705	173900	25637518500	294000	294000	294000	294000	0
97	20230705	173800	25637518500	294000	294000	294000	294000	0
98	20230705	173700	25637518500	294000	294000	294000	294000	0
99	20230705	173600	25637518500	294000	294000	294000	294000	0
100	20230705	173500	25637518500	294000	294000	294000	294000	0
101	20230705	173400	25637518500	294000	294000	294000	294000	0
102	20230705	173300	25637518500	294000	294000	294000	294000	0
103	20230705	173200	25637518500	294000	294000	294000	294000	0
104	20230705	173100	25637518500	294000	294000	294000	294000	0
105	20230705	173000	25637518500	294000	294000	294000	294000	0
106	20230705	172900	25637518500	294000	294000	294000	294000	0
107	20230705	172800	25637518500	294000	294000	294000	294000	0
108	20230705	172700	25637518500	294000	294000	294000	294000	0
109	20230705	172600	25637518500	294000	294000	294000	294000	0
110	20230705	172500	25637518500	294000	294000	294000	294000	0
111	20230705	172400	25637518500	294000	294000	294000	294000	0
112	20230705	172300	25637518500	294000	294000	294000	294000	0
113	20230705	172200	25637518500	294000	294000	294000	294000	0
114	20230705	172100	25637518500	294000	294000	294000	294000	0
115	20230705	172000	25637518500	294000	294000	294000	294000	0
116	20230705	171900	25637518500	294000	294000	294000	294000	0
117	20230705	171800	25637518500	294000	294000	294000	294000	0
118	20230705	171700	25637518500	294000	294000	294000	294000	0
119	20230705	171600	25637518500	294000	294000	294000	294000	0
120	20230705	171500	25637518500	294000	294000	294000	294000	0
121	20230705	171400	25637518500	294000	294000	294000	294000	0
122	20230705	171300	25637518500	294000	294000	294000	294000	10157
123	20230705	171200	25637518500	294000	294000	294000	294000	0
124	20230705	171100	25637518500	294000	294000	294000	294000	0
125	20230705	171000	25637518500	294000	294000	294000	294000	0
126	20230705	170900	25637518500	294000	294000	294000	294000	0
127	20230705	170800	25637518500	294000	294000	294000	294000	0
128	20230705	170700	25637518500	294000	294000	294000	294000	0
129	20230705	170600	25637518500	294000	294000	294000	294000	0
130	20230705	170500	25637518500	294000	294000	294000	294000	0
131	20230705	170400	25637518500	294000	294000	294000	294000	0
132	20230705	170300	25637518500	294000	294000	294000	294000	0
133	20230705	170200	25637518500	294000	294000	294000	294000	0
134	20230705	170100	25637518500	294000	294000	294000	294000	0
135	20230705	170000	25637518500	294000	294000	294000	294000	0
136	20230705	165900	25637518500	294000	294000	294000	294000	0
137	20230705	165800	25637518500	294000	294000	294000	294000	0
138	20230705	165700	25637518500	294000	294000	294000	294000	0
139	20230705	165600	25637518500	294000	294000	294000	294000	0
140	20230705	165500	25637518500	294000	294000	294000	294000	0
141	20230705	165400	25637518500	294000	294000	294000	294000	0
142	20230705	165300	25637518500	294000	294000	294000	294000	0
143	20230705	165200	25637518500	294000	294000	294000	294000	0
144	20230705	165100	25637518500	294000	294000	294000	294000	0
145	20230705	165000	25637518500	294000	294000	294000	294000	0
146	20230705	164900	25637518500	294000	294000	294000	294000	0
147	20230705	164800	25637518500	294000	294000	294000	294000	0
148	20230705	164700	25637518500	294000	294000	294000	294000	0
149	20230705	164600	25637518500	294000	294000	294000	294000	0
150	20230705	164500	25637518500	294000	294000	294000	294000	0
151	20230705	164400	25637518500	294000	294000	294000	294000	0
152	20230705	164300	25637518500	294000	294000	294000	294000	10157
153	20230705	164200	25637518500	294000	294000	294000	294000	0
154	20230705	164100	25637518500	294000	294000	294000	294000	0
155	20230705	164000	25637518500	294000	294000	294000	294000	0
156	20230705	163900	25637518500	294000	294000	294000	294000	0
157	20230705	163800	25637518500	294000	294000	294000	294000	0
158	20230705	163700	25637518500	294000	294000	294000	294000	0
159	20230705	163600	25637518500	294000	294000	294000	294000	0
160	20230705	163500	25637518500	294000	294000	294000	294000	0
161	20230705	163400	25637518500	294000	294000	294000	294000	0
162	20230705	163300	25637518500	294000	294000	294000	294000	0
163	20230705	163200	25637518500	294000	294000	294000	294000	0
164	20230705	163100	25637518500	294000	294000	294000	294000	0
165	20230705	163000	25637518500	294000	294000	294000	294000	0
166	20230705	162900	25637518500	294000	294000	294000	294000	0
167	20230705	162800	25637518500	294000	294000	294000	294000	0
168	20230705	162700	25637518500	294000	294000	294000	294000	0
169	20230705	162600	25637518500	294000	294000	294000	294000	0
170	20230705	162500	25637518500	294000	294000	294000	294000	0
171	20230705	162400	25637518500	294000	294000	294000	294000	0
172	20230705	162300	25637518500	294000	294000	294000	294000	0
173	20230705	162200	25637518500	294000	294000	294000	294000	0
174	20230705	162100	25637518500	294000	294000	294000	294000	0
175	20230705	162000	25637518500	294000	294000	294000	294000	0
176	20230705	161900	25637518500	294000	294000	294000	294000	0
177	20230705	161800	25637518500	294000	294000	294000	294000	0
178	20230705	161700	25637518500	294000	294000	294000	294000	0
179	20230705	161600	25637518500	294000	294000	294000	294000	0
180	20230705	161500	25637518500	294000	294000	294000	294000	0
181	20230705	161400	25637518500	294000	294000	294000	294000	0
182	20230705	161300	25637518500	294000	294000	294000	294000	10157
183	20230705	161200	25637518500	294000	294000	294000	294000	0
184	20230705	161100	25637518500	294000	294000	294000	294000	0
185	20230705	161000	25637518500	294000	294000	294000	294000	0
186	20230705	160900	25637518500	294000	294000	294000	294000	0
187	20230705	160800	25637518500	294000	294000	294000	294000	0
188	20230705	160700	25637518500	294000	294000	294000	294000	0
189	20230705	160600	25637518500	294000	294000	294000	294000	0
190	20230705	160500	25637518500	294000	294000	294000	294000	0
191	20230705	160400	25637518500	294000	294000	294000	294000	0
192	20230705	160300	25637518500	294000	294000	294000	294000	0
193	20230705	160200	25637518500	294000	294000	294000	294000	0
194	20230705	160100	25637518500	294000	294000	294000	294000	0
195	20230705	160000	25637518500	294000	294000	294000	294000	0
196	20230705	155900	25637518500	294000	294000	294000	294000	0
197	20230705	155800	25637518500	294000	294000	294000	294000	0
198	20230705	155700	25637518500	294000	294000	294000	294000	0
199	20230705	155600	25637518500	294000	294000	294000	294000	0
200	20230705	155500	25637518500	294000	294000	294000	294000	0
201	20230705	155400	25637518500	294000	294000	294000	294000	0
202	20230705	155300	25637518500	294000	294000	294000	294000	0
203	20230705	155200	25637518500	294000	294000	294000	294000	0
204	20230705	155100	25637518500	294000	294000	294000	294000	0
205	20230705	155000	25637518500	294000	294000	294000	294000	0
206	20230705	154900	25637518500	294000	294000	294000	294000	0
207	20230705	154800	25637518500	294000	294000	294000	294000	0
208	20230705	154700	25637518500	294000	294000	294000	294000	0
209	20230705	154600	25637518500	294000	294000	294000	294000	0
210	20230705	154500	25637518500	294000	294000	294000	294000	0
211	20230705	154400	25637518500	294000	294000	294000	294000	0
212	20230705	154300	25637518500	294000	294000	294000	294000	10157
213	20230705	154200	25637518500	294000	294000	294000	294000	0
214	20230705	154100	25637518500	294000	294000	294000	294000	0
215	20230705	154000	25637518500	294000	294000	294000	294000	0
216	20230705	153900	25637518500	294000	294000	294000	294000	0
217	20230705	153800	25637518500	294000	294000	294000	294000	0
218	20230705	153700	25637518500	294000	294000	294000	294000	0
219	20230705	153600	25637518500	294000	294000	294000	294000	0
220	20230705	153500	25637518500	294000	294000	294000	294000	0
221	20230705	153400	25637518500	294000	294000	294000	294000	0
222	20230705	153300	25637518500	294000	294000	294000	294000	0
223	20230705	153200	25637518500	294000	294000	294000	294000	0
224	20230705	153100	25637518500	294000	294000	294000	294000	0
225	20230705	153000	25637518500	294000	294000	294000	294000	10157
226	20230705	152900	22651360500	293500	293500	293500	293500	0
227	20230705	152800	22651360500	293500	293500	293500	293500	0
228	20230705	152700	22651360500	293500	293500	293500	293500	0
229	20230705	152600	22651360500	293500	293500	293500	293500	0
230	20230705	152500	22651360500	293500	293500	293500	293500	0
231	20230705	152400	22651360500	293500	293500	293500	293500	0
232	20230705	152300	22651360500	293500	293500	293500	293500	0
233	20230705	152200	22651360500	293500	293500	293500	293500	0
234	20230705	152100	22651360500	293500	293500	293500	293500	0
235	20230705	152000	22651360500	293500	293500	293500	293500	0
236	20230705	151900	22651360500	293500	293000	293500	293000	209
237	20230705	151800	22590075500	293500	293500	293500	293000	155
238	20230705	151700	22544632000	293000	293500	294000	293000	390
239	20230705	151600	22430147000	293500	293500	293500	293000	271
240	20230705	151500	22350663000	293000	293000	293500	293000	911
241	20230705	151400	22083590000	293500	293000	293500	293000	673
242	20230705	151300	21886290500	293000	294000	294000	293000	1620
243	20230705	151200	21410802000	293500	294000	294000	293500	254
244	20230705	151100	21336167000	294000	294000	294000	293500	233
245	20230705	151000	21267739000	293500	293500	294000	293500	120
246	20230705	150900	21232508000	294000	293500	294000	293500	169
247	20230705	150800	21182881500	293500	293500	294500	293000	974
248	20230705	150700	20896775000	293500	294000	294000	293000	822
249	20230705	150600	20655541000	294000	293000	294000	293000	938
250	20230705	150500	20380205500	293500	293500	294000	293000	1762
251	20230705	150400	19863066000	293500	294000	294000	293500	164
252	20230705	150300	19814890000	294000	294000	294000	293500	327
253	20230705	150200	19718875000	294000	293500	294000	293500	128
254	20230705	150100	19681278000	294000	294000	294000	293500	515
255	20230705	150000	19530084500	294000	294000	294000	293500	122
256	20230705	145900	19494247500	293500	294000	294000	293500	147
257	20230705	145800	19451084500	294000	294000	294000	293500	158
258	20230705	145700	19404664500	294000	294000	294000	293500	133
259	20230705	145600	19365608000	294000	293500	294000	293500	116
260	20230705	145500	19331545000	293500	293500	294500	293500	471
261	20230705	145400	19193044000	294000	293500	294000	293500	147
262	20230705	145300	19149868500	294000	293500	294000	293500	133
263	20230705	145200	19110817000	294000	293500	294000	293500	123
264	20230705	145100	19074700500	294000	293500	294000	293500	86
265	20230705	145000	19049444000	293500	293500	294000	293500	171
266	20230705	144900	18999236000	293500	293500	294000	293500	69
267	20230705	144800	18978976000	294000	293500	294000	293500	185
268	20230705	144700	18924654000	294000	293500	294000	293500	79
269	20230705	144600	18901458500	293500	294000	294500	293500	864
270	20230705	144500	18647491500	294000	294000	294500	294000	120
271	20230705	144400	18612195000	294000	294000	294500	294000	108
272	20230705	144300	18580434500	294500	293500	294500	293500	272
273	20230705	144200	18500486000	293500	293500	294500	293500	139
274	20230705	144100	18459661000	294000	294000	294500	293500	128
275	20230705	144000	18422028000	294500	294000	294500	294000	167
276	20230705	143900	18372915500	294000	294000	294500	294000	90
277	20230705	143800	18346445000	294000	294000	294500	294000	132
278	20230705	143700	18307627000	294500	294000	294500	294000	160
279	20230705	143600	18260574500	294500	294000	294500	294000	133
280	20230705	143500	18221456500	294000	294000	294500	293500	211
281	20230705	143400	18159408500	294000	294000	294500	294000	94
282	20230705	143300	18131760500	294000	294000	294500	293500	468
283	20230705	143200	17994128500	294000	294000	294500	294000	142
284	20230705	143100	17952370000	294500	294000	294500	294000	135
285	20230705	143000	17912674500	294000	294000	294500	294000	86
286	20230705	142900	17887382500	294500	294500	294500	294000	112
287	20230705	142800	17854445500	294500	294000	294500	294000	116
288	20230705	142700	17820330500	294000	294500	294500	294000	144
289	20230705	142600	17777976000	294000	294000	294500	294000	99
290	20230705	142500	17748862000	294000	294000	294500	294000	154
291	20230705	142400	17703551000	294500	294000	294500	293500	389
292	20230705	142300	17589170000	294000	293500	294000	293500	100
293	20230705	142200	17559807500	293500	294500	294500	293500	298
294	20230705	142100	17472192000	294000	294000	294500	294000	89
295	20230705	142000	17446013000	294000	294000	294500	294000	188
296	20230705	141900	17390725500	294000	294500	294500	294000	75
297	20230705	141800	17368665000	294500	294000	294500	294000	126
298	20230705	141700	17331610000	294000	294000	294500	293500	691
299	20230705	141600	17128443500	294000	294500	294500	294000	115
300	20230705	141500	17094628000	294000	294000	294500	294000	85
301	20230705	141400	17069631500	294500	294000	294500	294000	115
302	20230705	141300	17035812000	294000	294500	294500	294000	89
303	20230705	141200	17009636000	294000	294000	294500	294000	155
304	20230705	141100	16964051000	294000	294000	294500	294000	120
305	20230705	141000	16928746500	294500	294000	294500	294000	192
306	20230705	140900	16872239000	294500	294500	294500	294000	125
307	20230705	140800	16835475000	294500	294000	294500	294000	272
308	20230705	140700	16755448000	294500	294000	294500	294000	157
309	20230705	140600	16709267500	294500	294000	294500	294000	93
310	20230705	140500	16681911000	294500	294000	294500	294000	120
311	20230705	140400	16646623500	294500	294000	294500	294000	118
312	20230705	140300	16611904500	294000	294000	294500	294000	225
313	20230705	140200	16545697000	294000	294500	294500	294000	90
314	20230705	140100	16519227500	294000	294000	294500	294000	170
315	20230705	140000	16469206000	294000	294000	294500	294000	209
316	20230705	135900	16407710500	294000	294500	294500	294000	457
317	20230705	135800	16273204500	294500	294500	294500	294000	260
318	20230705	135700	16196674000	294500	294500	294500	294000	103
319	20230705	135600	16166383500	294500	294500	294500	294000	109
320	20230705	135500	16134324500	294500	294000	294500	294000	208
321	20230705	135400	16073107500	294000	294000	294500	294000	335
322	20230705	135300	15974555000	294500	294500	294500	294000	32
323	20230705	135200	15965144500	294500	294000	294500	294000	215
324	20230705	135100	15901901000	294500	294000	294500	294000	19
325	20230705	135000	15896310000	294500	294000	294500	294000	82
326	20230705	134900	15872181500	294500	294000	294500	294000	142
327	20230705	134800	15830387500	294500	294500	294500	294000	74
328	20230705	134700	15808601000	294500	294000	294500	294000	104
329	20230705	134600	15777995000	294000	294500	294500	294000	70
330	20230705	134500	15757393000	294000	294000	294500	294000	69
331	20230705	134400	15737086000	294500	294000	294500	294000	72
332	20230705	134300	15715908500	294000	294500	294500	294000	38
333	20230705	134200	15704726500	294500	294500	294500	294000	127
334	20230705	134100	15667346000	294000	294000	294500	294000	52
335	20230705	134000	15652045000	294000	294500	294500	294000	130
336	20230705	133900	15613773500	294500	294500	294500	294000	217
337	20230705	133800	15549875500	294000	294000	294500	294000	42
338	20230705	133700	15537518000	294500	294000	294500	294000	116
339	20230705	133600	15503372500	294500	294500	294500	294000	38
340	20230705	133500	15492198000	294500	294000	294500	294000	162
341	20230705	133400	15444558000	294000	294500	294500	294000	72
342	20230705	133300	15423367000	294500	294000	294500	294000	79
343	20230705	133200	15400112500	294500	294000	294500	294000	106
344	20230705	133100	15368906500	294000	294500	294500	294000	36
345	20230705	133000	15358309500	294000	294500	294500	294000	59
346	20230705	132900	15340955500	294500	294500	294500	294000	43
347	20230705	132800	15328304000	294500	294500	294500	294000	88
348	20230705	132700	15302399000	294500	294500	294500	294000	43
349	20230705	132600	15289747500	294000	294500	294500	294000	86
350	20230705	132500	15264426000	294500	294500	294500	294000	125
351	20230705	132400	15227632500	294000	294000	294500	294000	54
352	20230705	132300	15211746500	294500	294500	294500	294000	68
353	20230705	132200	15191725500	294000	294500	295000	294000	837
354	20230705	132100	14945227500	294500	295000	295000	294500	17
355	20230705	132000	14940219000	294500	295000	295000	294500	48
356	20230705	131900	14926074000	295000	294500	295000	294500	26
357	20230705	131800	14918415000	294500	294500	295000	294500	55
358	20230705	131700	14902212000	295000	294500	295000	294500	70
359	20230705	131600	14881573000	295000	294500	295000	294500	28
360	20230705	131500	14873323500	294500	295000	295000	294500	112
361	20230705	131400	14840330000	294500	294500	295000	294500	57
362	20230705	131300	14823529000	295000	295000	295000	294500	21
363	20230705	131200	14817336500	294500	295000	295000	294500	33
364	20230705	131100	14807613000	295000	294500	295000	294500	45
365	20230705	131000	14794349500	295000	295000	295000	294500	14
366	20230705	130900	14790221000	294500	294500	295000	294000	550
367	20230705	130800	14628240000	294500	294500	294500	294500	80
368	20230705	130700	14604680000	294500	294000	294500	294000	62
369	20230705	130600	14586442000	294000	294500	294500	294000	163
370	20230705	130500	14538452500	294500	294500	294500	294000	75
371	20230705	130400	14516370500	294500	294500	294500	294000	34
372	20230705	130300	14506365000	294500	294500	294500	294000	5
373	20230705	130200	14504893500	294500	294000	294500	294000	96
374	20230705	130100	14476651500	294500	294500	294500	294000	55
375	20230705	130000	14460470500	294500	294500	294500	294500	21
376	20230705	125900	14454286000	294500	294500	294500	294000	42
377	20230705	125800	14441926000	294500	294500	294500	294000	78
378	20230705	125700	14418974000	294500	294500	294500	294000	34
379	20230705	125600	14408968500	294500	294000	294500	294000	112
380	20230705	125500	14375992500	294500	294000	294500	294000	10
381	20230705	125400	14373048500	294500	295000	295000	294500	95
382	20230705	125300	14345065500	295000	294500	295000	294500	37
383	20230705	125200	14334157000	295000	295000	295000	294500	37
384	20230705	125100	14323256500	295000	294500	295000	294500	31
385	20230705	125000	14314119500	295000	294500	295000	294500	60
386	20230705	124900	14296431000	295000	294500	295000	294500	52
387	20230705	124800	14281112000	294500	294500	295000	294500	46
388	20230705	124700	14267562000	295000	294500	295000	294500	776
389	20230705	124600	14039002500	295000	294500	295000	294500	38
390	20230705	124500	14027800500	295000	295000	295000	294500	5
391	20230705	124400	14026326500	295000	295000	295000	294500	36
392	20230705	124300	14015714000	295000	294500	295000	294500	87
393	20230705	124200	13990059500	294500	295000	295000	294500	5
394	20230705	124100	13988585000	295000	294500	295000	294500	51
395	20230705	124000	13973555000	295000	295000	295000	295000	38
396	20230705	123900	13962345000	295000	295000	295000	294500	35
397	20230705	123800	13952029000	295000	295000	295000	294500	48
398	20230705	123700	13937878500	295000	294500	295000	294000	350
399	20230705	123600	13834832000	295000	294500	295000	294500	855
400	20230705	123500	13583006000	295000	295000	295000	294500	34
401	20230705	123400	13572976500	295000	295000	295000	294500	27
402	20230705	123300	13565021000	295000	295500	295500	294500	63
403	20230705	123200	13546441000	295500	295000	295500	295000	29
404	20230705	123100	13537878500	295000	295000	295500	295000	46
405	20230705	123000	13524304000	295500	295000	295500	294500	270
406	20230705	122900	13444645000	295000	295000	295000	294500	89
407	20230705	122800	13418398000	295000	294500	295000	294500	28
408	20230705	122700	13410146500	295000	295000	295000	294500	36
409	20230705	122600	13399535000	295000	294500	295000	294500	31
410	20230705	122500	13390400000	295500	294500	295500	294500	50
411	20230705	122400	13375646500	294500	294500	295000	294500	130
412	20230705	122300	13337313500	295000	295500	295500	295000	46
413	20230705	122200	13323739500	295500	294500	295500	294500	105
414	20230705	122100	13292757000	295500	295000	295500	294500	216
415	20230705	122000	13229040500	294500	295000	295000	294500	30
416	20230705	121900	13220201500	294500	295000	295000	294500	489
417	20230705	121800	13076147500	295000	295500	295500	294500	465
418	20230705	121700	12938984000	295500	295500	295500	295000	351
419	20230705	121600	12835417500	295500	295000	295500	295000	23
420	20230705	121500	12828630000	295000	295000	295500	295000	70
421	20230705	121400	12807973000	295000	295500	295500	295000	3
422	20230705	121300	12807087000	295000	295500	295500	295000	325
423	20230705	121200	12711106000	295500	295000	295500	295000	19
424	20230705	121100	12705494500	295000	295500	295500	295000	88
425	20230705	121000	12679518000	295500	295500	295500	295000	84
426	20230705	120900	12654719000	295000	295500	295500	295000	25
427	20230705	120800	12647333500	295000	295500	295500	295000	135
428	20230705	120700	12607498000	295500	295000	295500	295000	50
429	20230705	120600	12592745500	295000	295000	295500	295000	41
430	20230705	120500	12580643500	295000	295000	295500	295000	99
431	20230705	120400	12551429000	295500	295500	295500	295000	59
432	20230705	120300	12534002500	295500	295500	296000	295000	87
433	20230705	120200	12508301000	295500	295500	296000	295000	347
434	20230705	120100	12405763000	295500	295500	295500	295000	78
435	20230705	120000	12382743500	295000	295000	295500	295000	89
436	20230705	115900	12356478000	295000	295000	295500	295000	29
437	20230705	115800	12347920500	295500	295000	295500	295000	34
438	20230705	115700	12337887500	295000	295000	295500	295000	18
439	20230705	115600	12332571500	295000	295500	295500	295000	31
440	20230705	115500	12323421000	295000	295000	295500	295000	21
441	20230705	115400	12317224000	295500	295500	295500	295500	44
442	20230705	115300	12304222000	295000	296000	296000	295000	302
443	20230705	115200	12215070500	296000	295500	296000	295500	42
444	20230705	115100	12202656000	295500	295500	296000	295500	58
445	20230705	115000	12185511000	295500	295500	295500	295000	44
446	20230705	114900	12172522500	295000	295000	296000	295000	11
447	20230705	114800	12169272000	295500	295500	295500	295000	38
448	20230705	114700	12158052000	295500	295000	295500	295000	69
449	20230705	114600	12137678500	295500	295500	295500	295500	15
450	20230705	114500	12133246000	295500	295500	296000	295000	46
451	20230705	114400	12119653000	296000	296000	296000	295500	26
452	20230705	114300	12111966500	295000	295500	296000	295000	79
453	20230705	114200	12088619000	295000	295500	295500	295000	36
454	20230705	114100	12077982500	296000	295000	296000	294500	198
455	20230705	114000	12019544500	295000	295500	295500	294500	240
456	20230705	113900	11948751500	296000	295500	296000	295000	53
457	20230705	113800	11933081000	295500	295500	296000	295000	42
458	20230705	113700	11920669500	296000	296000	296000	295000	69
459	20230705	113600	11900279000	296000	295500	296000	295000	28
460	20230705	113500	11892001000	295500	295500	296000	295000	74
461	20230705	113400	11870140000	296000	296000	296000	295500	38
462	20230705	113300	11858902000	296000	295500	296000	295500	119
463	20230705	113200	11823726500	295500	295500	295500	295000	302
464	20230705	113100	11734607500	295500	295500	296000	295000	25
465	20230705	113000	11727212500	295500	295500	296000	295500	54
466	20230705	112900	11711252000	296000	295500	296000	295500	202
467	20230705	112800	11651549000	295500	295000	295500	295000	66
468	20230705	112700	11632062500	295000	295500	295500	295000	30
469	20230705	112600	11623207000	295500	295000	295500	295000	93
470	20230705	112500	11595756500	295500	295000	295500	295000	197
471	20230705	112400	11537625000	295500	295000	295500	295000	14
472	20230705	112300	11533489000	295500	295500	295500	295000	27
473	20230705	112200	11525521000	295500	295000	295500	295000	54
474	20230705	112100	11509580500	295000	295500	295500	295000	128
475	20230705	112000	11471807500	295500	295000	295500	295000	52
476	20230705	111900	11456452000	295500	295000	295500	295000	22
477	20230705	111800	11449953000	295000	295500	295500	295000	26
478	20230705	111700	11442279000	295500	295500	296000	295500	37
479	20230705	111600	11431342000	295500	295500	296000	295500	41
480	20230705	111500	11419218500	295000	295500	295500	295000	58
481	20230705	111400	11402088500	295500	295000	295500	295000	42
482	20230705	111300	11389691500	296000	295500	296000	295000	132
483	20230705	111200	11350724500	295500	295500	295500	295000	408
484	20230705	111100	11230351500	295500	295500	295500	295000	63
485	20230705	111000	11211741000	295500	295000	295500	295000	190
486	20230705	110900	11155609500	295000	295500	295500	295000	38
487	20230705	110800	11144394500	295500	295500	295500	295000	26
488	20230705	110700	11136712500	295500	295000	295500	295000	56
489	20230705	110600	11120178500	295000	295500	295500	295000	42
490	20230705	110500	11107771000	295500	295500	295500	295000	64
491	20230705	110400	11088869500	295500	295000	295500	295000	37
492	20230705	110300	11077945000	295500	295500	295500	295000	12
493	20230705	110200	11074403500	295500	295500	296000	295500	90
494	20230705	110100	11047807500	296000	295000	296000	294500	351
495	20230705	110000	10944085500	294500	294500	295500	294500	544
496	20230705	105900	10783608000	294500	295000	295000	294500	43
497	20230705	105800	10770939000	295000	294500	295000	294500	61
498	20230705	105700	10752954500	294500	294500	295000	294500	53
499	20230705	105600	10737341000	294500	294500	295000	294500	38
500	20230705	105500	10726146500	295000	295000	295000	294500	86
501	20230705	105400	10700788500	295000	294500	295000	294500	41
502	20230705	105300	10688704000	295000	295000	295000	294500	322
503	20230705	105200	10593727000	295000	295000	295500	295000	212
504	20230705	105100	10531176000	295000	295500	295500	295000	1307
505	20230705	105000	10145179000	295500	295500	296000	295500	73
506	20230705	104900	10123601000	296000	296000	296000	295500	62
507	20230705	104800	10105260500	296000	295500	296000	295500	10
508	20230705	104700	10102303500	296000	295500	296000	295500	44
509	20230705	104600	10089292000	296000	295500	296000	295500	49
510	20230705	104500	10074806500	295500	295500	296000	295500	98
511	20230705	104400	10045840000	295500	295500	295500	295500	30
512	20230705	104300	10036975000	295500	295500	296000	295500	47
513	20230705	104200	10023079000	295500	295500	296000	295500	31
514	20230705	104100	10013917500	296000	296000	296000	295500	55
515	20230705	104000	9997646500	295500	295500	296000	295500	48
516	20230705	103900	9983452000	296000	296000	296000	295500	68
517	20230705	103800	9963335000	296000	295500	296000	295500	49
518	20230705	103700	9948837000	295500	296000	296000	295500	76
519	20230705	103600	9926350500	296000	296000	296000	295500	63
520	20230705	103500	9907712500	296000	296000	296000	295500	31
521	20230705	103400	9898537000	295500	295500	296000	295500	68
522	20230705	103300	9878432500	296000	295500	296000	295500	67
523	20230705	103200	9858633500	295500	295500	296000	295500	57
524	20230705	103100	9841783000	295500	296000	296000	295500	39
525	20230705	103000	9830256000	295500	295500	296000	295500	357
526	20230705	102900	9724749500	296000	295500	296000	295500	84
527	20230705	102800	9699917000	295500	296000	296000	295500	47
528	20230705	102700	9686023500	295500	295500	296000	295500	20
529	20230705	102600	9680113000	295500	296500	296500	295500	301
530	20230705	102500	9591023500	296500	296500	296500	296000	69
531	20230705	102400	9570566500	297000	296500	297000	296500	154
532	20230705	102300	9524896500	296500	296500	296500	296000	98
533	20230705	102200	9495840000	296000	296500	296500	296000	71
534	20230705	102100	9474798000	296500	296000	296500	296000	47
535	20230705	102000	9460871500	296500	296000	296500	296000	64
536	20230705	101900	9441910000	296000	296000	296500	296000	30
537	20230705	101800	9433029000	296000	296000	296500	296000	6
538	20230705	101700	9431252500	296000	296000	296500	296000	111
539	20230705	101600	9398376000	296000	296000	296000	295500	92
540	20230705	101500	9371144500	296000	296000	296000	295500	115
541	20230705	101400	9337105500	295500	295500	296000	295500	109
542	20230705	101300	9304855500	295500	295500	296000	295500	41
543	20230705	101200	9292738500	295500	296000	296000	295500	140
544	20230705	101100	9251302500	296000	297500	297500	296000	656
545	20230705	101000	9056622000	297000	297500	297500	297000	46
546	20230705	100900	9042939000	297000	297000	297500	297000	31
547	20230705	100800	9033728500	297000	297500	297500	297000	103
548	20230705	100700	9003122000	297500	297000	297500	297000	102
549	20230705	100600	8972819500	296500	297000	297000	296500	156
550	20230705	100500	8926497000	297000	297000	297000	296500	113
551	20230705	100400	8892938000	297000	297000	297000	296500	144
552	20230705	100300	8850187500	296500	296500	297000	296500	65
553	20230705	100200	8830893500	296500	297000	297000	296500	34
554	20230705	100100	8820805000	296500	296500	297000	296500	36
555	20230705	100000	8810123000	296500	297000	297000	296500	116
556	20230705	095900	8775675000	296500	296500	296500	296000	150
557	20230705	095800	8731202000	296500	296500	296500	296000	68
558	20230705	095700	8711056500	296500	296500	296500	296000	16
559	20230705	095600	8706313500	296500	296000	296500	295500	125
560	20230705	095500	8669306500	296000	296000	296000	295500	238
561	20230705	095400	8598860500	295500	296000	296000	295500	57
562	20230705	095300	8582014500	296000	295000	296000	295000	374
563	20230705	095200	8471491500	295000	295500	295500	295000	67
564	20230705	095100	8451698000	295000	295500	295500	295000	95
565	20230705	095000	8423643000	295000	295500	295500	295000	110
566	20230705	094900	8391174000	295000	295500	295500	295000	68
567	20230705	094800	8371108500	295500	295500	296000	295500	421
568	20230705	094700	8246692000	296000	296000	296000	295500	67
569	20230705	094600	8226868000	296000	295500	296000	295500	41
570	20230705	094500	8214739000	295500	295500	296000	295500	40
571	20230705	094400	8202909000	295500	295000	296000	295000	126
572	20230705	094300	8165675500	295500	295500	295500	295000	88
573	20230705	094200	8139694500	295000	295500	295500	295000	582
574	20230705	094100	7967991500	295500	295500	295500	295000	55
575	20230705	094000	7951747500	295500	295000	295500	295000	150
576	20230705	093900	7907486500	295000	295000	295500	295000	237
577	20230705	093800	7837550000	295000	295000	295500	294500	1161
578	20230705	093700	7495053000	295000	295500	296000	295000	486
579	20230705	093600	7351428500	295500	296000	296000	295500	130
580	20230705	093500	7312983500	295500	295500	296000	295500	124
581	20230705	093400	7276318500	295500	296000	296000	295500	67
582	20230705	093300	7256496500	296000	296000	296000	295500	242
583	20230705	093200	7184866000	296000	296500	296500	296000	308
584	20230705	093100	7093695000	296000	297000	297500	296000	814
585	20230705	093000	6852269000	297000	297000	297500	297000	79
586	20230705	092900	6828801000	297000	297000	297500	297000	855
587	20230705	092800	6574861000	297000	296500	297000	296500	54
588	20230705	092700	6558832000	296500	297000	297000	296500	143
589	20230705	092600	6516398000	297000	297000	297000	296500	369
590	20230705	092500	6406806500	297500	297500	297500	297500	57
591	20230705	092400	6389849000	297500	297000	297500	297000	68
592	20230705	092300	6369624000	297500	297000	297500	297000	21
593	20230705	092200	6363379500	297000	297000	297000	297000	93
594	20230705	092100	6335758500	297000	297000	297000	297000	93
595	20230705	092000	6308137500	297000	298000	298000	297000	816
596	20230705	091900	6065511500	297500	297500	298000	297500	113
597	20230705	091800	6031851500	298000	298000	298000	297500	89
598	20230705	091700	6005337500	298000	298000	298000	297500	131
599	20230705	091600	5966304000	297500	297500	298000	297500	94
600	20230705	091500	5938303500	298000	297500	298500	297500	809
601	20230705	091400	5697303500	297500	298500	298500	297500	557
602	20230705	091300	5531289500	299000	299000	299000	298500	437
603	20230705	091200	5400682000	299500	299500	300000	299000	1201
604	20230705	091100	5041273500	299500	299000	299500	298500	1515
605	20230705	091000	4588269000	299500	299000	299500	299000	836
606	20230705	090900	4338217500	299000	299000	299500	299000	310
607	20230705	090800	4245406500	299500	300000	300000	299000	652
608	20230705	090700	4050038500	300000	298500	301500	298500	4123
609	20230705	090600	2813770500	298500	298000	299000	297500	1564
610	20230705	090500	2347140000	298000	298000	298500	297500	1214
611	20230705	090400	1985407500	298000	296500	298500	296000	4161
612	20230705	090300	749321000	296500	295500	296500	295000	399
613	20230705	090200	631231000	295000	294000	295500	294000	703
614	20230705	090100	423830000	294000	293500	294500	293000	600
615	20230705	090000	247704000	293000	294000	294000	293000	823