KissMeData/011070/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	185300	46930800500	293000	293000	293000	293000	34868
3	20230713	185200	46930800500	293000	293000	293000	293000	0
4	20230713	185100	46930800500	293000	293000	293000	293000	0
5	20230713	185000	46930800500	293000	293000	293000	293000	0
6	20230713	184900	46930800500	293000	293000	293000	293000	0
7	20230713	184800	46930800500	293000	293000	293000	293000	0
8	20230713	184700	46930800500	293000	293000	293000	293000	0
9	20230713	184600	46930800500	293000	293000	293000	293000	0
10	20230713	184500	46930800500	293000	293000	293000	293000	0
11	20230713	184400	46930800500	293000	293000	293000	293000	0
12	20230713	184300	46930800500	293000	293000	293000	293000	0
13	20230713	184200	46930800500	293000	293000	293000	293000	0
14	20230713	184100	46930800500	293000	293000	293000	293000	0
15	20230713	184000	46930800500	293000	293000	293000	293000	0
16	20230713	183900	46930800500	293000	293000	293000	293000	0
17	20230713	183800	46930800500	293000	293000	293000	293000	0
18	20230713	183700	46930800500	293000	293000	293000	293000	0
19	20230713	183600	46930800500	293000	293000	293000	293000	0
20	20230713	183500	46930800500	293000	293000	293000	293000	0
21	20230713	183400	46930800500	293000	293000	293000	293000	0
22	20230713	183300	46930800500	293000	293000	293000	293000	0
23	20230713	183200	46930800500	293000	293000	293000	293000	0
24	20230713	183100	46930800500	293000	293000	293000	293000	0
25	20230713	183000	46930800500	293000	293000	293000	293000	0
26	20230713	182900	46930800500	293000	293000	293000	293000	0
27	20230713	182800	46930800500	293000	293000	293000	293000	0
28	20230713	182700	46930800500	293000	293000	293000	293000	0
29	20230713	182600	46930800500	293000	293000	293000	293000	0
30	20230713	182500	46930800500	293000	293000	293000	293000	0
31	20230713	182400	46930800500	293000	293000	293000	293000	0
32	20230713	182300	46930800500	293000	293000	293000	293000	34868
33	20230713	182200	46930800500	293000	293000	293000	293000	0
34	20230713	182100	46930800500	293000	293000	293000	293000	0
35	20230713	182000	46930800500	293000	293000	293000	293000	0
36	20230713	181900	46930800500	293000	293000	293000	293000	0
37	20230713	181800	46930800500	293000	293000	293000	293000	0
38	20230713	181700	46930800500	293000	293000	293000	293000	0
39	20230713	181600	46930800500	293000	293000	293000	293000	0
40	20230713	181500	46930800500	293000	293000	293000	293000	0
41	20230713	181400	46930800500	293000	293000	293000	293000	0
42	20230713	181300	46930800500	293000	293000	293000	293000	0
43	20230713	181200	46930800500	293000	293000	293000	293000	0
44	20230713	181100	46930800500	293000	293000	293000	293000	0
45	20230713	181000	46930800500	293000	293000	293000	293000	0
46	20230713	180900	46930800500	293000	293000	293000	293000	0
47	20230713	180800	46930800500	293000	293000	293000	293000	0
48	20230713	180700	46930800500	293000	293000	293000	293000	0
49	20230713	180600	46930800500	293000	293000	293000	293000	0
50	20230713	180500	46930800500	293000	293000	293000	293000	0
51	20230713	180400	46930800500	293000	293000	293000	293000	0
52	20230713	180300	46930800500	293000	293000	293000	293000	0
53	20230713	180200	46930800500	293000	293000	293000	293000	0
54	20230713	180100	46930800500	293000	293000	293000	293000	0
55	20230713	180000	46930800500	293000	293000	293000	293000	0
56	20230713	175900	46930800500	293000	293000	293000	293000	0
57	20230713	175800	46930800500	293000	293000	293000	293000	0
58	20230713	175700	46930800500	293000	293000	293000	293000	0
59	20230713	175600	46930800500	293000	293000	293000	293000	0
60	20230713	175500	46930800500	293000	293000	293000	293000	0
61	20230713	175400	46930800500	293000	293000	293000	293000	0
62	20230713	175300	46930800500	293000	293000	293000	293000	34868
63	20230713	175200	46930800500	293000	293000	293000	293000	0
64	20230713	175100	46930800500	293000	293000	293000	293000	0
65	20230713	175000	46930800500	293000	293000	293000	293000	0
66	20230713	174900	46930800500	293000	293000	293000	293000	0
67	20230713	174800	46930800500	293000	293000	293000	293000	0
68	20230713	174700	46930800500	293000	293000	293000	293000	0
69	20230713	174600	46930800500	293000	293000	293000	293000	0
70	20230713	174500	46930800500	293000	293000	293000	293000	0
71	20230713	174400	46930800500	293000	293000	293000	293000	0
72	20230713	174300	46930800500	293000	293000	293000	293000	0
73	20230713	174200	46930800500	293000	293000	293000	293000	0
74	20230713	174100	46930800500	293000	293000	293000	293000	0
75	20230713	174000	46930800500	293000	293000	293000	293000	0
76	20230713	173900	46930800500	293000	293000	293000	293000	0
77	20230713	173800	46930800500	293000	293000	293000	293000	0
78	20230713	173700	46930800500	293000	293000	293000	293000	0
79	20230713	173600	46930800500	293000	293000	293000	293000	0
80	20230713	173500	46930800500	293000	293000	293000	293000	0
81	20230713	173400	46930800500	293000	293000	293000	293000	0
82	20230713	173300	46930800500	293000	293000	293000	293000	0
83	20230713	173200	46930800500	293000	293000	293000	293000	0
84	20230713	173100	46930800500	293000	293000	293000	293000	0
85	20230713	173000	46930800500	293000	293000	293000	293000	0
86	20230713	172900	46930800500	293000	293000	293000	293000	0
87	20230713	172800	46930800500	293000	293000	293000	293000	0
88	20230713	172700	46930800500	293000	293000	293000	293000	0
89	20230713	172600	46930800500	293000	293000	293000	293000	0
90	20230713	172500	46930800500	293000	293000	293000	293000	0
91	20230713	172400	46930800500	293000	293000	293000	293000	0
92	20230713	172300	46930800500	293000	293000	293000	293000	34868
93	20230713	172200	46930800500	293000	293000	293000	293000	0
94	20230713	172100	46930800500	293000	293000	293000	293000	0
95	20230713	172000	46930800500	293000	293000	293000	293000	0
96	20230713	171900	46930800500	293000	293000	293000	293000	0
97	20230713	171800	46930800500	293000	293000	293000	293000	0
98	20230713	171700	46930800500	293000	293000	293000	293000	0
99	20230713	171600	46930800500	293000	293000	293000	293000	0
100	20230713	171500	46930800500	293000	293000	293000	293000	0
101	20230713	171400	46930800500	293000	293000	293000	293000	0
102	20230713	171300	46930800500	293000	293000	293000	293000	0
103	20230713	171200	46930800500	293000	293000	293000	293000	0
104	20230713	171100	46930800500	293000	293000	293000	293000	0
105	20230713	171000	46930800500	293000	293000	293000	293000	0
106	20230713	170900	46930800500	293000	293000	293000	293000	0
107	20230713	170800	46930800500	293000	293000	293000	293000	0
108	20230713	170700	46930800500	293000	293000	293000	293000	0
109	20230713	170600	46930800500	293000	293000	293000	293000	0
110	20230713	170500	46930800500	293000	293000	293000	293000	0
111	20230713	170400	46930800500	293000	293000	293000	293000	0
112	20230713	170300	46930800500	293000	293000	293000	293000	0
113	20230713	170200	46930800500	293000	293000	293000	293000	0
114	20230713	170100	46930800500	293000	293000	293000	293000	0
115	20230713	170000	46930800500	293000	293000	293000	293000	0
116	20230713	165900	46930800500	293000	293000	293000	293000	0
117	20230713	165800	46930800500	293000	293000	293000	293000	0
118	20230713	165700	46930800500	293000	293000	293000	293000	0
119	20230713	165600	46930800500	293000	293000	293000	293000	0
120	20230713	165500	46930800500	293000	293000	293000	293000	0
121	20230713	165400	46930800500	293000	293000	293000	293000	0
122	20230713	165300	46930800500	293000	293000	293000	293000	34868
123	20230713	165200	46930800500	293000	293000	293000	293000	0
124	20230713	165100	46930800500	293000	293000	293000	293000	0
125	20230713	165000	46930800500	293000	293000	293000	293000	0
126	20230713	164900	46930800500	293000	293000	293000	293000	0
127	20230713	164800	46930800500	293000	293000	293000	293000	0
128	20230713	164700	46930800500	293000	293000	293000	293000	0
129	20230713	164600	46930800500	293000	293000	293000	293000	0
130	20230713	164500	46930800500	293000	293000	293000	293000	0
131	20230713	164400	46930800500	293000	293000	293000	293000	0
132	20230713	164300	46930800500	293000	293000	293000	293000	0
133	20230713	164200	46930800500	293000	293000	293000	293000	0
134	20230713	164100	46930800500	293000	293000	293000	293000	0
135	20230713	164000	46930800500	293000	293000	293000	293000	0
136	20230713	163900	46930800500	293000	293000	293000	293000	0
137	20230713	163800	46930800500	293000	293000	293000	293000	0
138	20230713	163700	46930800500	293000	293000	293000	293000	0
139	20230713	163600	46930800500	293000	293000	293000	293000	0
140	20230713	163500	46930800500	293000	293000	293000	293000	0
141	20230713	163400	46930800500	293000	293000	293000	293000	0
142	20230713	163300	46930800500	293000	293000	293000	293000	0
143	20230713	163200	46930800500	293000	293000	293000	293000	0
144	20230713	163100	46930800500	293000	293000	293000	293000	0
145	20230713	163000	46930800500	293000	293000	293000	293000	0
146	20230713	162900	46930800500	293000	293000	293000	293000	0
147	20230713	162800	46930800500	293000	293000	293000	293000	0
148	20230713	162700	46930800500	293000	293000	293000	293000	0
149	20230713	162600	46930800500	293000	293000	293000	293000	0
150	20230713	162500	46930800500	293000	293000	293000	293000	0
151	20230713	162400	46930800500	293000	293000	293000	293000	0
152	20230713	162300	46930800500	293000	293000	293000	293000	34868
153	20230713	162200	46930800500	293000	293000	293000	293000	0
154	20230713	162100	46930800500	293000	293000	293000	293000	0
155	20230713	162000	46930800500	293000	293000	293000	293000	0
156	20230713	161900	46930800500	293000	293000	293000	293000	0
157	20230713	161800	46930800500	293000	293000	293000	293000	0
158	20230713	161700	46930800500	293000	293000	293000	293000	0
159	20230713	161600	46930800500	293000	293000	293000	293000	0
160	20230713	161500	46930800500	293000	293000	293000	293000	0
161	20230713	161400	46930800500	293000	293000	293000	293000	0
162	20230713	161300	46930800500	293000	293000	293000	293000	0
163	20230713	161200	46930800500	293000	293000	293000	293000	0
164	20230713	161100	46930800500	293000	293000	293000	293000	0
165	20230713	161000	46930800500	293000	293000	293000	293000	0
166	20230713	160900	46930800500	293000	293000	293000	293000	0
167	20230713	160800	46930800500	293000	293000	293000	293000	0
168	20230713	160700	46930800500	293000	293000	293000	293000	0
169	20230713	160600	46930800500	293000	293000	293000	293000	0
170	20230713	160500	46930800500	293000	293000	293000	293000	0
171	20230713	160400	46930800500	293000	293000	293000	293000	0
172	20230713	160300	46930800500	293000	293000	293000	293000	0
173	20230713	160200	46930800500	293000	293000	293000	293000	0
174	20230713	160100	46930800500	293000	293000	293000	293000	0
175	20230713	160000	46930800500	293000	293000	293000	293000	0
176	20230713	155900	46930800500	293000	293000	293000	293000	0
177	20230713	155800	46930800500	293000	293000	293000	293000	0
178	20230713	155700	46930800500	293000	293000	293000	293000	0
179	20230713	155600	46930800500	293000	293000	293000	293000	0
180	20230713	155500	46930800500	293000	293000	293000	293000	0
181	20230713	155400	46930800500	293000	293000	293000	293000	0
182	20230713	155300	46930800500	293000	293000	293000	293000	34868
183	20230713	155200	46930800500	293000	293000	293000	293000	0
184	20230713	155100	46930800500	293000	293000	293000	293000	0
185	20230713	155000	46930800500	293000	293000	293000	293000	0
186	20230713	154900	46930800500	293000	293000	293000	293000	0
187	20230713	154800	46930800500	293000	293000	293000	293000	0
188	20230713	154700	46930800500	293000	293000	293000	293000	0
189	20230713	154600	46930800500	293000	293000	293000	293000	0
190	20230713	154500	46930800500	293000	293000	293000	293000	0
191	20230713	154400	46930800500	293000	293000	293000	293000	0
192	20230713	154300	46930800500	293000	293000	293000	293000	0
193	20230713	154200	46930800500	293000	293000	293000	293000	0
194	20230713	154100	46930800500	293000	293000	293000	293000	0
195	20230713	154000	46930800500	293000	293000	293000	293000	0
196	20230713	153900	46930800500	293000	293000	293000	293000	0
197	20230713	153800	46930800500	293000	293000	293000	293000	0
198	20230713	153700	46930800500	293000	293000	293000	293000	0
199	20230713	153600	46930800500	293000	293000	293000	293000	0
200	20230713	153500	46930800500	293000	293000	293000	293000	0
201	20230713	153400	46930800500	293000	293000	293000	293000	0
202	20230713	153300	46930800500	293000	293000	293000	293000	0
203	20230713	153200	46930800500	293000	293000	293000	293000	0
204	20230713	153100	46930800500	293000	293000	293000	293000	0
205	20230713	153000	46930800500	293000	293000	293000	293000	34868
206	20230713	152900	36714476500	293000	293000	293000	293000	0
207	20230713	152800	36714476500	293000	293000	293000	293000	0
208	20230713	152700	36714476500	293000	293000	293000	293000	0
209	20230713	152600	36714476500	293000	293000	293000	293000	0
210	20230713	152500	36714476500	293000	293000	293000	293000	0
211	20230713	152400	36714476500	293000	293000	293000	293000	0
212	20230713	152300	36714476500	293000	293000	293000	293000	0
213	20230713	152200	36714476500	293000	293000	293000	293000	0
214	20230713	152100	36714476500	293000	293000	293000	293000	0
215	20230713	152000	36714476500	293000	293000	293000	293000	0
216	20230713	151900	36714476500	293000	292500	293000	292500	486
217	20230713	151800	36572166500	292500	292000	292500	292000	230
218	20230713	151700	36504899500	292500	292000	292500	292000	428
219	20230713	151600	36379759500	292000	292000	292500	292000	133
220	20230713	151500	36340877000	292000	292500	292500	292000	1242
221	20230713	151400	35978194500	292500	292500	292500	292000	177
222	20230713	151300	35926460000	292000	292500	292500	292000	114
223	20230713	151200	35893135500	292500	292500	292500	292000	119
224	20230713	151100	35858358000	292000	292500	292500	292000	246
225	20230713	151000	35786454500	292000	292000	292500	291500	524
226	20230713	150900	35633453500	292000	292000	292500	291500	349
227	20230713	150800	35531559000	292000	292000	292000	291500	336
228	20230713	150700	35433488500	292000	292000	292500	291500	363
229	20230713	150600	35327541500	292000	292000	292000	291500	274
230	20230713	150500	35247593000	292000	292000	292000	291500	273
231	20230713	150400	35167963500	292000	292000	292000	291500	682
232	20230713	150300	34969097000	292000	292000	292000	291500	309
233	20230713	150200	34878999500	292000	292000	292000	291500	301
234	20230713	150100	34791223500	291500	292000	292000	291000	578
235	20230713	150000	34622771500	292000	291500	292000	291500	252
236	20230713	145900	34549291000	291500	291500	292000	291500	290
237	20230713	145800	34464741500	291500	291500	292000	291500	219
238	20230713	145700	34400880500	291500	291500	292000	291500	231
239	20230713	145600	34333526000	291500	292000	292000	291500	1004
240	20230713	145500	34040846000	292000	292000	292000	291500	236
241	20230713	145400	33972001500	291500	291500	292000	291500	296
242	20230713	145300	33885652500	291500	291500	292000	291500	316
243	20230713	145200	33793524000	291500	292000	292000	291500	207
244	20230713	145100	33733173000	292000	292000	292000	291500	231
245	20230713	145000	33665821500	292000	291500	292000	291500	231
246	20230713	144900	33598475500	291500	291500	292000	291500	1870
247	20230713	144800	33053308500	292000	291500	292000	291500	180
248	20230713	144700	33000821000	291500	291500	292000	291500	227
249	20230713	144600	32934603000	291500	291500	292000	291500	189
250	20230713	144500	32879495000	291500	292000	292000	291500	437
251	20230713	144400	32751988000	292000	292000	292000	291500	214
252	20230713	144300	32689590500	292000	291500	292000	291500	127
253	20230713	144200	32652546500	292000	291500	292000	291500	204
254	20230713	144100	32593069500	292000	292000	292000	291500	317
255	20230713	144000	32500652500	291500	292000	292000	291500	309
256	20230713	143900	32410570500	292000	291500	292000	291500	291
257	20230713	143800	32325728000	291500	291500	292000	291500	3858
258	20230713	143700	31201035500	292000	291500	292000	291500	242
259	20230713	143600	31130487000	291500	291500	292000	291500	265
260	20230713	143500	31053171000	291500	292000	292000	291500	179
261	20230713	143400	31000965500	292000	292000	292000	291500	311
262	20230713	143300	30910239000	292000	291500	292000	291500	102
263	20230713	143200	30880488500	291500	292000	292000	291500	243
264	20230713	143100	30809600500	291500	292000	292500	291500	345
265	20230713	143000	30708945000	291500	292000	292500	291500	907
266	20230713	142900	30444149000	292500	292500	292500	292000	189
267	20230713	142800	30388952000	292000	292000	292500	292000	228
268	20230713	142700	30322369500	292000	292000	292500	292000	160
269	20230713	142600	30275634000	292500	292000	292500	292000	194
270	20230713	142500	30218973000	292500	292000	292500	291500	311
271	20230713	142400	30128154500	292000	291500	292500	291500	808
272	20230713	142300	29892268000	291500	291500	292000	291500	243
273	20230713	142200	29821397000	291500	291500	292000	291500	270
274	20230713	142100	29742650500	291500	291500	292000	291500	153
275	20230713	142000	29698026000	292000	292000	292000	291500	721
276	20230713	141900	29487573000	292000	292000	292000	291500	335
277	20230713	141800	29389871500	292000	291500	292000	291500	347
278	20230713	141700	29288651500	292000	291500	292000	291500	274
279	20230713	141600	29208766000	291500	291500	292500	291500	289
280	20230713	141500	29124425500	291500	292000	292000	291500	367
281	20230713	141400	29017320500	292000	291500	292500	291500	347
282	20230713	141300	28916037500	291500	292000	292500	291500	310
283	20230713	141200	28825560000	292000	292000	292500	292000	833
284	20230713	141100	28582321000	292000	292000	292500	292000	129
285	20230713	141000	28544649000	292000	292500	292500	292000	1442
286	20230713	140900	28123532500	292000	292000	292500	292000	191
287	20230713	140800	28067750500	292000	292000	292500	291500	268
288	20230713	140700	27989497500	292000	292000	292500	292000	519
289	20230713	140600	27837946000	292000	292000	292500	292000	352
290	20230713	140500	27735155500	292500	292000	292500	292000	279
291	20230713	140400	27653686000	292500	292000	292500	292000	327
292	20230713	140300	27558198000	292000	292000	292500	292000	685
293	20230713	140200	27358169500	292000	292000	292500	292000	259
294	20230713	140100	27282538000	292000	292000	292500	292000	372
295	20230713	140000	27173911500	292000	292000	292500	292000	120
296	20230713	135900	27138865000	292000	292000	292500	292000	308
297	20230713	135800	27048911500	292000	292000	292500	292000	156
298	20230713	135700	27003355000	292000	292500	292500	292000	128
299	20230713	135600	26965971500	292500	292500	292500	292000	438
300	20230713	135500	26838065500	292500	292000	292500	292000	463
301	20230713	135400	26702717500	292000	292500	292500	292000	308
302	20230713	135300	26612779000	292500	292000	292500	292000	206
303	20230713	135200	26552617000	292000	292500	292500	292000	179
304	20230713	135100	26500328000	292000	292000	292500	292000	189
305	20230713	135000	26445120000	292000	292500	292500	292000	143
306	20230713	134900	26403354000	292500	292500	292500	292000	107
307	20230713	134800	26372103000	292500	292500	292500	292000	175
308	20230713	134700	26320982500	292500	292500	292500	292000	176
309	20230713	134600	26269572500	292000	292500	292500	292000	200
310	20230713	134500	26211113000	292000	292000	292500	292000	172
311	20230713	134400	26160851500	292000	292000	292500	292000	719
312	20230713	134300	25950887500	292000	292500	292500	292000	333
313	20230713	134200	25853559000	292000	292500	292500	292000	128
314	20230713	134100	25816158000	292000	292000	292500	292000	136
315	20230713	134000	25776431000	292500	292000	292500	292000	177
316	20230713	133900	25724702000	292500	292500	292500	292000	62
317	20230713	133800	25706575500	292500	292500	292500	292000	325
318	20230713	133700	25611620500	292500	292500	292500	292000	350
319	20230713	133600	25509286500	292500	292000	292500	292000	264
320	20230713	133500	25432097500	292500	292000	292500	292000	203
321	20230713	133400	25372785000	292500	292000	292500	292000	223
322	20230713	133300	25307604000	292000	292500	293000	292000	714
323	20230713	133200	25098786500	292500	293000	293000	292500	175
324	20230713	133100	25047598500	293000	292500	293000	292500	89
325	20230713	133000	25021549500	292500	292000	293000	292000	366
326	20230713	132900	24914534500	292000	292500	292500	292000	187
327	20230713	132800	24859840500	292000	292000	292500	292000	76
328	20230713	132700	24837643000	292000	292500	293000	292000	1503
329	20230713	132600	24398076000	292500	292500	293000	292500	110
330	20230713	132500	24365897000	293000	293000	293000	292500	425
331	20230713	132400	24241485500	293000	293000	293000	292500	92
332	20230713	132300	24214571000	293000	293000	293000	292500	134
333	20230713	132200	24175344000	292500	292500	293000	292500	7
334	20230713	132100	24173296000	292500	293000	293000	292500	21
335	20230713	132000	24167147500	293000	293000	293000	292500	21
336	20230713	131900	24160997000	293000	293000	293000	292500	242
337	20230713	131800	24090139000	293000	292500	293000	292500	136
338	20230713	131700	24050317000	292500	292500	293000	292500	10
339	20230713	131600	24047391500	292500	293000	293000	292500	1220
340	20230713	131500	23689960000	292500	293000	293000	292500	93
341	20230713	131400	23662726500	292500	293000	293000	292500	102
342	20230713	131300	23632889500	292500	293000	293000	292500	159
343	20230713	131200	23586321500	293000	292500	293000	292500	165
344	20230713	131100	23538055000	292500	292500	293000	292500	71
345	20230713	131000	23517285000	292500	293000	293000	292500	192
346	20230713	130900	23461122500	292500	292500	293000	292500	9
347	20230713	130800	23458489000	292500	292500	293000	292500	691
348	20230713	130700	23256370000	293000	293000	293000	292500	234
349	20230713	130600	23187922000	292500	293000	293000	292500	85
350	20230713	130500	23163058000	292500	292500	293000	292500	36
351	20230713	130400	23152527500	292500	292500	293000	292500	66
352	20230713	130300	23133218500	292500	292500	292500	292500	119
353	20230713	130200	23098411000	292500	292500	293000	292500	40
354	20230713	130100	23086709500	293000	292500	293000	292500	42
355	20230713	130000	23074422500	293000	293000	293000	292500	27
356	20230713	125900	23066519500	292500	292500	292500	292500	71
357	20230713	125800	23045752000	292500	292500	293000	292500	24
358	20230713	125700	23038729000	292500	292500	293000	292500	43
359	20230713	125600	23026146500	292500	292500	292500	292500	339
360	20230713	125500	22926989000	292500	293000	293000	292500	106
361	20230713	125400	22895957500	293000	293000	293000	292500	18
362	20230713	125300	22890685000	293000	292500	293000	292500	13
363	20230713	125200	22886879500	293000	293000	293000	292500	69
364	20230713	125100	22866666500	293000	292500	293000	292500	132
365	20230713	125000	22828005500	292500	292500	293000	292500	229
366	20230713	124900	22761015500	292500	292500	293000	292500	30
367	20230713	124800	22752234500	292500	293000	293000	292500	136
368	20230713	124700	22712436000	292500	292500	293000	292500	357
369	20230713	124600	22607998000	292500	292500	293000	292500	529
370	20230713	124500	22453254000	293000	292500	293000	292500	55
371	20230713	124400	22437142000	292500	292500	292500	292500	356
372	20230713	124300	22333012000	292500	293000	293000	292500	47
373	20230713	124200	22319245000	293000	292500	293000	292500	34
374	20230713	124100	22309285000	292500	293000	293000	292500	61
375	20230713	124000	22291423500	293000	292500	293000	292500	251
376	20230713	123900	22217903500	292500	293000	293500	292500	312
377	20230713	123800	22126486000	292500	292500	292500	292500	10
378	20230713	123700	22123561000	292500	292500	293000	292500	11
379	20230713	123600	22120341500	293000	293000	293000	292500	800
380	20230713	123500	21886056500	293000	293000	293000	292500	322
381	20230713	123400	21791712500	292500	292500	292500	292500	5
382	20230713	123300	21790250000	292500	293000	293000	292500	404
383	20230713	123200	21671892500	292500	292500	293000	292500	56
384	20230713	123100	21655506000	292500	293000	293000	292500	87
385	20230713	123000	21630015500	293000	293000	293000	292500	220
386	20230713	122900	21565556000	293000	292500	293000	292500	50
387	20230713	122800	21550924500	292500	293000	293000	292500	355
388	20230713	122700	21446912500	293000	293000	293000	293000	44
389	20230713	122600	21434020500	293500	293000	293500	293000	13
390	20230713	122500	21430209000	293500	293000	293500	293000	10
391	20230713	122400	21427278500	293000	294000	294000	293000	1171
392	20230713	122300	21084156000	293500	293500	294000	293500	93
393	20230713	122200	21056853500	293000	293000	294000	293000	601
394	20230713	122100	20880459000	293500	293500	293500	293000	64
395	20230713	122000	20861676000	293000	293500	293500	293000	19
396	20230713	121900	20856103000	293000	293000	293000	293000	7
397	20230713	121800	20854052000	293500	293000	293500	293000	29
398	20230713	121700	20845546000	293000	294000	294000	293000	400
399	20230713	121600	20728173000	294000	293500	294000	293500	135
400	20230713	121500	20688549500	293500	293500	294000	293500	1110
401	20230713	121400	20362764000	293000	293000	293000	293000	54
402	20230713	121300	20346942000	293000	293000	293500	293000	57
403	20230713	121200	20330240500	293000	293000	293000	293000	21
404	20230713	121100	20324087500	293500	293000	293500	293000	60
405	20230713	121000	20306491500	293000	293500	293500	293000	68
406	20230713	120900	20286566500	293500	293000	293500	293000	41
407	20230713	120800	20274553000	293000	293000	293500	293000	193
408	20230713	120700	20218003500	293000	293000	293500	293000	12
409	20230713	120600	20214486500	293000	293000	293000	293000	22
410	20230713	120500	20208040500	293500	293000	293500	293000	404
411	20230713	120400	20089643500	293000	293000	293500	293000	11
412	20230713	120300	20086420000	293000	293000	293500	293000	62
413	20230713	120200	20068242500	293500	293000	293500	293000	15
414	20230713	120100	20063844000	293000	293500	293500	293000	63
415	20230713	120000	20045378500	293000	293000	293000	293000	20
416	20230713	115900	20039518500	293000	293500	293500	293000	117
417	20230713	115800	20005211500	293500	293000	293500	293000	34
418	20230713	115700	19995246000	293000	293000	293500	293000	12
419	20230713	115600	19991726500	293000	293000	293000	293000	38
420	20230713	115500	19980592500	293000	293000	293000	293000	274
421	20230713	115400	19900310500	293000	292500	293500	292500	1093
422	20230713	115300	19580082000	292500	293000	293000	292500	75
423	20230713	115200	19558143000	292500	293000	293000	292500	61
424	20230713	115100	19540282000	292500	293000	293000	292500	188
425	20230713	115000	19485241000	292500	292500	293000	292500	71
426	20230713	114900	19464473000	292500	292500	293000	292500	70
427	20230713	114800	19443996000	293000	292500	293000	292500	160
428	20230713	114700	19397159000	292500	292500	292500	292500	215
429	20230713	114600	19334271500	292500	292500	292500	292500	26
430	20230713	114500	19326666500	292500	292500	293000	292500	96
431	20230713	114400	19298583500	292500	292500	293000	292500	3602
432	20230713	114300	18244996000	293000	292500	293000	292500	136
433	20230713	114200	18205160500	292500	293000	293000	292500	41
434	20230713	114100	18193153500	293000	293000	293000	292500	139
435	20230713	114000	18152440000	293000	293000	293000	292500	84
436	20230713	113900	18127841000	293000	293000	293000	292500	57
437	20230713	113800	18111152500	293000	292500	293000	292500	214
438	20230713	113700	18048531500	292500	292500	292500	292500	137
439	20230713	113600	18008459000	292500	292500	293000	292500	32
440	20230713	113500	17999089000	292500	293000	293000	292500	160
441	20230713	113400	17952230500	292500	292500	293000	292500	186
442	20230713	113300	17897749000	293000	292500	293000	292500	121
443	20230713	113200	17862311500	292500	292500	293000	292500	69
444	20230713	113100	17842122500	293000	293000	293000	292500	89
445	20230713	113000	17816071000	292500	293000	293000	292500	58
446	20230713	112900	17799090000	293000	293000	293000	292500	92
447	20230713	112800	17772160000	293000	293000	293000	292500	109
448	20230713	112700	17740234500	292500	292500	293000	292500	32
449	20230713	112600	17730862500	293000	293000	293000	292500	215
450	20230713	112500	17667885000	293000	292500	293000	292500	116
451	20230713	112400	17633901000	292500	292500	293000	292500	56
452	20230713	112300	17617512500	293000	293000	293000	292500	32
453	20230713	112200	17608138000	293000	292500	293000	292500	129
454	20230713	112100	17570353000	292500	292500	293000	292500	254
455	20230713	112000	17495968500	292500	293000	293000	292500	92
456	20230713	111900	17469026000	293000	293000	293500	293000	665
457	20230713	111800	17274180500	293000	292500	293000	292500	124
458	20230713	111700	17237852000	293000	292500	293000	292500	110
459	20230713	111600	17205642000	293000	293000	293000	292500	129
460	20230713	111500	17167892500	293000	292500	293000	292500	101
461	20230713	111400	17138310500	293000	293000	293000	292500	127
462	20230713	111300	17101133500	292500	293000	293000	292500	149
463	20230713	111200	17057489000	293000	292500	293000	292500	130
464	20230713	111100	17019403500	292500	292500	293000	292500	207
465	20230713	111000	16958765500	293000	293000	293000	292500	47
466	20230713	110900	16945008500	292500	293000	293000	292500	121
467	20230713	110800	16909557000	293000	292500	293000	292500	58
468	20230713	110700	16892574000	293000	293000	293000	292500	167
469	20230713	110600	16843673500	293000	293000	293000	292500	2943
470	20230713	110500	15982810500	293000	292500	293000	292500	113
471	20230713	110400	15949744500	293000	293000	293000	292500	111
472	20230713	110300	15917249500	292500	293000	293000	292500	63
473	20230713	110200	15898793000	292500	293000	293000	292500	80
474	20230713	110100	15875355000	293000	293000	293000	292500	169
475	20230713	110000	15825839000	292500	293000	293000	292500	103
476	20230713	105900	15795684500	293000	292500	293000	292500	257
477	20230713	105800	15720409500	292500	293500	293500	292500	345
478	20230713	105700	15619329500	293500	293500	293500	293000	90
479	20230713	105600	15592945000	293000	293000	293500	293000	203
480	20230713	105500	15533462500	293000	292500	293500	292500	247
481	20230713	105400	15461076500	293000	292500	293000	292500	186
482	20230713	105300	15406593000	293000	292000	293000	292000	369
483	20230713	105200	15298678000	292500	292500	292500	292500	180
484	20230713	105100	15246028000	292500	292500	292500	292000	129
485	20230713	105000	15208336000	292000	293000	293000	292000	296
486	20230713	104900	15121769000	292500	292500	293000	292500	91
487	20230713	104800	15095143500	293000	293000	293000	292500	29
488	20230713	104700	15086659000	293000	292500	293000	292000	111
489	20230713	104600	15054187000	292500	292000	292500	292000	121
490	20230713	104500	15018820000	292500	292000	292500	292000	280
491	20230713	104400	14937044000	292000	292000	293000	292000	1369
492	20230713	104300	14536724500	292000	292000	292000	291500	127
493	20230713	104200	14499672000	292000	291500	292000	291500	86
494	20230713	104100	14474587500	292000	292000	292000	291500	238
495	20230713	104000	14405156500	292000	292000	292000	291500	192
496	20230713	103900	14349131000	291500	292000	292000	291500	217
497	20230713	103800	14285863000	291500	291500	292000	291500	108
498	20230713	103700	14254375500	291500	292000	292500	291500	427
499	20230713	103600	14129692000	292000	292000	292500	292000	59
500	20230713	103500	14112463000	292000	292000	292500	292000	76
501	20230713	103400	14090262500	292000	292000	292000	292000	355
502	20230713	103300	13986602500	292000	292000	292500	292000	160
503	20230713	103200	13939832500	292500	292500	292500	292000	1582
504	20230713	103100	13477855000	292500	292500	292500	292000	84
505	20230713	103000	13453299500	292500	292000	292500	292000	240
506	20230713	102900	13383127500	292000	293000	293000	292000	2406
507	20230713	102800	12679159000	293500	293000	293500	293000	26
508	20230713	102700	12671529500	293000	293500	293500	293000	59
509	20230713	102600	12654241000	293000	293000	293500	293000	483
510	20230713	102500	12512721500	292500	293000	293000	292500	535
511	20230713	102400	12356002000	293000	292500	293000	292500	22
512	20230713	102300	12349561000	292500	293500	293500	292500	3150
513	20230713	102200	11425958000	294000	293500	294000	293500	71
514	20230713	102100	11405116500	294000	293500	294000	293500	23
515	20230713	102000	11398360500	294000	294000	294000	293500	164
516	20230713	101900	11350156000	293500	293500	294000	293500	15
517	20230713	101800	11345753000	294000	294000	294000	293500	70
518	20230713	101700	11325204000	293500	294000	294000	293500	62
519	20230713	101600	11306979500	294000	294000	294500	293500	240
520	20230713	101500	11236456500	294500	294000	294500	294000	313
521	20230713	101400	11144433000	294000	294500	294500	294000	43
522	20230713	101300	11131782500	294500	294500	294500	294000	30
523	20230713	101200	11122948500	294000	294500	294500	294000	29
524	20230713	101100	11114420000	294000	294500	294500	294000	22
525	20230713	101000	11107951000	294000	294000	294000	293500	444
526	20230713	100900	10977415500	294000	294000	294000	293500	159
527	20230713	100800	10930685500	294000	294000	294000	293500	15
528	20230713	100700	10926276000	293500	294000	294000	293500	536
529	20230713	100600	10768792500	294000	293500	294000	293500	168
530	20230713	100500	10719428000	294000	293500	294000	293500	64
531	20230713	100400	10700637500	293500	293500	293500	293500	240
532	20230713	100300	10630197500	293000	293500	293500	293000	205
533	20230713	100200	10570051000	293500	293000	293500	293000	242
534	20230713	100100	10499037000	293000	293500	293500	293000	112
535	20230713	100000	10466195000	293000	293500	293500	293000	160
536	20230713	095900	10419265500	293500	293500	293500	293000	95
537	20230713	095800	10391388500	293500	293500	294000	293500	763
538	20230713	095700	10167447500	294000	294000	294000	293500	96
539	20230713	095600	10139240500	293500	293500	294000	293500	39
540	20230713	095500	10127793500	293500	293500	294000	293500	315
541	20230713	095400	10035340000	293500	293500	294000	293000	176
542	20230713	095300	9983688500	293500	293500	293500	293500	91
543	20230713	095200	9956980000	293500	293000	293500	293000	729
544	20230713	095100	9743151000	293500	294000	294000	293000	1221
545	20230713	095000	9384819500	293500	293500	294000	293500	163
546	20230713	094900	9336915500	294000	293500	294000	293500	260
547	20230713	094800	9260589000	293500	294000	294500	293500	605
548	20230713	094700	9082727000	294500	294000	294500	294000	293
549	20230713	094600	8996578500	294000	294500	295000	294000	1225
550	20230713	094500	8635873000	294500	295000	295000	294500	100
551	20230713	094400	8606418500	295000	294500	295000	294500	137
552	20230713	094300	8566066500	295000	295000	295000	294500	128
553	20230713	094200	8528313000	295000	295500	295500	294500	881
554	20230713	094100	8268371000	295500	295500	295500	295000	86
555	20230713	094000	8242962000	295500	296000	296000	295000	193
556	20230713	093900	8185977000	295500	295500	295500	295500	674
557	20230713	093800	7986810000	295500	295000	295500	295000	78
558	20230713	093700	7963787000	295000	295500	295500	295000	29
559	20230713	093600	7955223000	295500	295000	295500	295000	74
560	20230713	093500	7933373000	295500	296000	296000	295500	1621
561	20230713	093400	7454328500	296000	296000	296000	295500	269
562	20230713	093300	7374705000	296000	295500	296500	295500	292
563	20230713	093200	7288265500	296000	296000	296000	295500	578
564	20230713	093100	7117181000	296000	296000	296000	295500	293
565	20230713	093000	7030466500	296000	296000	296500	295500	1488
566	20230713	092900	6590263500	296000	296000	296000	295500	1020
567	20230713	092800	6288353500	296000	295500	296000	295500	434
568	20230713	092700	6159892000	295500	296000	296000	295500	203
569	20230713	092600	6099895000	296000	295500	296000	295000	1495
570	20230713	092500	5658121000	295000	295500	295500	295000	83
571	20230713	092400	5633630500	295500	295000	295500	295000	127
572	20230713	092300	5596109500	295000	295000	295000	295000	489
573	20230713	092200	5451854500	294500	295500	296000	294500	1179
574	20230713	092100	5103768000	296000	295000	296000	294500	2494
575	20230713	092000	4367350000	295000	294500	295000	294500	365
576	20230713	091900	4259857000	294500	295000	295000	294500	187
577	20230713	091800	4204756000	294500	295000	295000	294500	257
578	20230713	091700	4129065500	295000	294500	295000	294500	237
579	20230713	091600	4059266500	294500	294500	295000	294500	111
580	20230713	091500	4026572000	294500	294500	295000	294500	91
581	20230713	091400	3999771000	294500	295000	295000	294500	405
582	20230713	091300	3880479500	295000	295000	295000	294500	618
583	20230713	091200	3698170500	295000	295000	295000	294500	488
584	20230713	091100	3554216000	294500	295000	295500	294500	195
585	20230713	091000	3496644500	295000	294000	295000	294000	813
586	20230713	090900	3257069500	294000	295000	295000	294000	759
587	20230713	090800	3033579000	294500	295500	295500	294500	627
588	20230713	090700	2848614000	295000	295000	295500	295000	17
589	20230713	090600	2843597000	295000	295000	295500	294500	389
590	20230713	090500	2728847500	295000	294500	295000	294000	1928
591	20230713	090400	2161692000	295000	295000	295000	294500	972
592	20230713	090300	1875411000	295000	295500	296000	295000	696
593	20230713	090200	1669822500	295500	295500	296000	295500	1158
594	20230713	090100	1327586000	295500	295500	295500	294500	1793
595	20230713	090000	798212500	295000	294500	295500	294500	2708