KissMeData/097950/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	195000	9727715500	271000	271000	271000	271000	2480
3	20230711	194900	9727715500	271000	271000	271000	271000	0
4	20230711	194800	9727715500	271000	271000	271000	271000	0
5	20230711	194700	9727715500	271000	271000	271000	271000	0
6	20230711	194600	9727715500	271000	271000	271000	271000	0
7	20230711	194500	9727715500	271000	271000	271000	271000	0
8	20230711	194400	9727715500	271000	271000	271000	271000	0
9	20230711	194300	9727715500	271000	271000	271000	271000	0
10	20230711	194200	9727715500	271000	271000	271000	271000	0
11	20230711	194100	9727715500	271000	271000	271000	271000	0
12	20230711	194000	9727715500	271000	271000	271000	271000	0
13	20230711	193900	9727715500	271000	271000	271000	271000	0
14	20230711	193800	9727715500	271000	271000	271000	271000	0
15	20230711	193700	9727715500	271000	271000	271000	271000	0
16	20230711	193600	9727715500	271000	271000	271000	271000	0
17	20230711	193500	9727715500	271000	271000	271000	271000	0
18	20230711	193400	9727715500	271000	271000	271000	271000	0
19	20230711	193300	9727715500	271000	271000	271000	271000	0
20	20230711	193200	9727715500	271000	271000	271000	271000	0
21	20230711	193100	9727715500	271000	271000	271000	271000	0
22	20230711	193000	9727715500	271000	271000	271000	271000	0
23	20230711	192900	9727715500	271000	271000	271000	271000	0
24	20230711	192800	9727715500	271000	271000	271000	271000	0
25	20230711	192700	9727715500	271000	271000	271000	271000	0
26	20230711	192600	9727715500	271000	271000	271000	271000	0
27	20230711	192500	9727715500	271000	271000	271000	271000	0
28	20230711	192400	9727715500	271000	271000	271000	271000	0
29	20230711	192300	9727715500	271000	271000	271000	271000	0
30	20230711	192200	9727715500	271000	271000	271000	271000	0
31	20230711	192100	9727715500	271000	271000	271000	271000	0
32	20230711	192000	9727715500	271000	271000	271000	271000	2480
33	20230711	191900	9727715500	271000	271000	271000	271000	0
34	20230711	191800	9727715500	271000	271000	271000	271000	0
35	20230711	191700	9727715500	271000	271000	271000	271000	0
36	20230711	191600	9727715500	271000	271000	271000	271000	0
37	20230711	191500	9727715500	271000	271000	271000	271000	0
38	20230711	191400	9727715500	271000	271000	271000	271000	0
39	20230711	191300	9727715500	271000	271000	271000	271000	0
40	20230711	191200	9727715500	271000	271000	271000	271000	0
41	20230711	191100	9727715500	271000	271000	271000	271000	0
42	20230711	191000	9727715500	271000	271000	271000	271000	0
43	20230711	190900	9727715500	271000	271000	271000	271000	0
44	20230711	190800	9727715500	271000	271000	271000	271000	0
45	20230711	190700	9727715500	271000	271000	271000	271000	0
46	20230711	190600	9727715500	271000	271000	271000	271000	0
47	20230711	190500	9727715500	271000	271000	271000	271000	0
48	20230711	190400	9727715500	271000	271000	271000	271000	0
49	20230711	190300	9727715500	271000	271000	271000	271000	0
50	20230711	190200	9727715500	271000	271000	271000	271000	0
51	20230711	190100	9727715500	271000	271000	271000	271000	0
52	20230711	190000	9727715500	271000	271000	271000	271000	0
53	20230711	185900	9727715500	271000	271000	271000	271000	0
54	20230711	185800	9727715500	271000	271000	271000	271000	0
55	20230711	185700	9727715500	271000	271000	271000	271000	0
56	20230711	185600	9727715500	271000	271000	271000	271000	0
57	20230711	185500	9727715500	271000	271000	271000	271000	0
58	20230711	185400	9727715500	271000	271000	271000	271000	0
59	20230711	185300	9727715500	271000	271000	271000	271000	0
60	20230711	185200	9727715500	271000	271000	271000	271000	0
61	20230711	185100	9727715500	271000	271000	271000	271000	0
62	20230711	185000	9727715500	271000	271000	271000	271000	2480
63	20230711	184900	9727715500	271000	271000	271000	271000	0
64	20230711	184800	9727715500	271000	271000	271000	271000	0
65	20230711	184700	9727715500	271000	271000	271000	271000	0
66	20230711	184600	9727715500	271000	271000	271000	271000	0
67	20230711	184500	9727715500	271000	271000	271000	271000	0
68	20230711	184400	9727715500	271000	271000	271000	271000	0
69	20230711	184300	9727715500	271000	271000	271000	271000	0
70	20230711	184200	9727715500	271000	271000	271000	271000	0
71	20230711	184100	9727715500	271000	271000	271000	271000	0
72	20230711	184000	9727715500	271000	271000	271000	271000	0
73	20230711	183900	9727715500	271000	271000	271000	271000	0
74	20230711	183800	9727715500	271000	271000	271000	271000	0
75	20230711	183700	9727715500	271000	271000	271000	271000	0
76	20230711	183600	9727715500	271000	271000	271000	271000	0
77	20230711	183500	9727715500	271000	271000	271000	271000	0
78	20230711	183400	9727715500	271000	271000	271000	271000	0
79	20230711	183300	9727715500	271000	271000	271000	271000	0
80	20230711	183200	9727715500	271000	271000	271000	271000	0
81	20230711	183100	9727715500	271000	271000	271000	271000	0
82	20230711	183000	9727715500	271000	271000	271000	271000	0
83	20230711	182900	9727715500	271000	271000	271000	271000	0
84	20230711	182800	9727715500	271000	271000	271000	271000	0
85	20230711	182700	9727715500	271000	271000	271000	271000	0
86	20230711	182600	9727715500	271000	271000	271000	271000	0
87	20230711	182500	9727715500	271000	271000	271000	271000	0
88	20230711	182400	9727715500	271000	271000	271000	271000	0
89	20230711	182300	9727715500	271000	271000	271000	271000	0
90	20230711	182200	9727715500	271000	271000	271000	271000	0
91	20230711	182100	9727715500	271000	271000	271000	271000	0
92	20230711	182000	9727715500	271000	271000	271000	271000	2480
93	20230711	181900	9727715500	271000	271000	271000	271000	0
94	20230711	181800	9727715500	271000	271000	271000	271000	0
95	20230711	181700	9727715500	271000	271000	271000	271000	0
96	20230711	181600	9727715500	271000	271000	271000	271000	0
97	20230711	181500	9727715500	271000	271000	271000	271000	0
98	20230711	181400	9727715500	271000	271000	271000	271000	0
99	20230711	181300	9727715500	271000	271000	271000	271000	0
100	20230711	181200	9727715500	271000	271000	271000	271000	0
101	20230711	181100	9727715500	271000	271000	271000	271000	0
102	20230711	181000	9727715500	271000	271000	271000	271000	0
103	20230711	180900	9727715500	271000	271000	271000	271000	0
104	20230711	180800	9727715500	271000	271000	271000	271000	0
105	20230711	180700	9727715500	271000	271000	271000	271000	0
106	20230711	180600	9727715500	271000	271000	271000	271000	0
107	20230711	180500	9727715500	271000	271000	271000	271000	0
108	20230711	180400	9727715500	271000	271000	271000	271000	0
109	20230711	180300	9727715500	271000	271000	271000	271000	0
110	20230711	180200	9727715500	271000	271000	271000	271000	0
111	20230711	180100	9727715500	271000	271000	271000	271000	0
112	20230711	180000	9727715500	271000	271000	271000	271000	0
113	20230711	175900	9727715500	271000	271000	271000	271000	0
114	20230711	175800	9727715500	271000	271000	271000	271000	0
115	20230711	175700	9727715500	271000	271000	271000	271000	0
116	20230711	175600	9727715500	271000	271000	271000	271000	0
117	20230711	175500	9727715500	271000	271000	271000	271000	0
118	20230711	175400	9727715500	271000	271000	271000	271000	0
119	20230711	175300	9727715500	271000	271000	271000	271000	0
120	20230711	175200	9727715500	271000	271000	271000	271000	0
121	20230711	175100	9727715500	271000	271000	271000	271000	0
122	20230711	175000	9727715500	271000	271000	271000	271000	2480
123	20230711	174900	9727715500	271000	271000	271000	271000	0
124	20230711	174800	9727715500	271000	271000	271000	271000	0
125	20230711	174700	9727715500	271000	271000	271000	271000	0
126	20230711	174600	9727715500	271000	271000	271000	271000	0
127	20230711	174500	9727715500	271000	271000	271000	271000	0
128	20230711	174400	9727715500	271000	271000	271000	271000	0
129	20230711	174300	9727715500	271000	271000	271000	271000	0
130	20230711	174200	9727715500	271000	271000	271000	271000	0
131	20230711	174100	9727715500	271000	271000	271000	271000	0
132	20230711	174000	9727715500	271000	271000	271000	271000	0
133	20230711	173900	9727715500	271000	271000	271000	271000	0
134	20230711	173800	9727715500	271000	271000	271000	271000	0
135	20230711	173700	9727715500	271000	271000	271000	271000	0
136	20230711	173600	9727715500	271000	271000	271000	271000	0
137	20230711	173500	9727715500	271000	271000	271000	271000	0
138	20230711	173400	9727715500	271000	271000	271000	271000	0
139	20230711	173300	9727715500	271000	271000	271000	271000	0
140	20230711	173200	9727715500	271000	271000	271000	271000	0
141	20230711	173100	9727715500	271000	271000	271000	271000	0
142	20230711	173000	9727715500	271000	271000	271000	271000	0
143	20230711	172900	9727715500	271000	271000	271000	271000	0
144	20230711	172800	9727715500	271000	271000	271000	271000	0
145	20230711	172700	9727715500	271000	271000	271000	271000	0
146	20230711	172600	9727715500	271000	271000	271000	271000	0
147	20230711	172500	9727715500	271000	271000	271000	271000	0
148	20230711	172400	9727715500	271000	271000	271000	271000	0
149	20230711	172300	9727715500	271000	271000	271000	271000	0
150	20230711	172200	9727715500	271000	271000	271000	271000	0
151	20230711	172100	9727715500	271000	271000	271000	271000	0
152	20230711	172000	9727715500	271000	271000	271000	271000	2480
153	20230711	171900	9727715500	271000	271000	271000	271000	0
154	20230711	171800	9727715500	271000	271000	271000	271000	0
155	20230711	171700	9727715500	271000	271000	271000	271000	0
156	20230711	171600	9727715500	271000	271000	271000	271000	0
157	20230711	171500	9727715500	271000	271000	271000	271000	0
158	20230711	171400	9727715500	271000	271000	271000	271000	0
159	20230711	171300	9727715500	271000	271000	271000	271000	0
160	20230711	171200	9727715500	271000	271000	271000	271000	0
161	20230711	171100	9727715500	271000	271000	271000	271000	0
162	20230711	171000	9727715500	271000	271000	271000	271000	0
163	20230711	170900	9727715500	271000	271000	271000	271000	0
164	20230711	170800	9727715500	271000	271000	271000	271000	0
165	20230711	170700	9727715500	271000	271000	271000	271000	0
166	20230711	170600	9727715500	271000	271000	271000	271000	0
167	20230711	170500	9727715500	271000	271000	271000	271000	0
168	20230711	170400	9727715500	271000	271000	271000	271000	0
169	20230711	170300	9727715500	271000	271000	271000	271000	0
170	20230711	170200	9727715500	271000	271000	271000	271000	0
171	20230711	170100	9727715500	271000	271000	271000	271000	0
172	20230711	170000	9727715500	271000	271000	271000	271000	0
173	20230711	165900	9727715500	271000	271000	271000	271000	0
174	20230711	165800	9727715500	271000	271000	271000	271000	0
175	20230711	165700	9727715500	271000	271000	271000	271000	0
176	20230711	165600	9727715500	271000	271000	271000	271000	0
177	20230711	165500	9727715500	271000	271000	271000	271000	0
178	20230711	165400	9727715500	271000	271000	271000	271000	0
179	20230711	165300	9727715500	271000	271000	271000	271000	0
180	20230711	165200	9727715500	271000	271000	271000	271000	0
181	20230711	165100	9727715500	271000	271000	271000	271000	0
182	20230711	165000	9727715500	271000	271000	271000	271000	2480
183	20230711	164900	9727715500	271000	271000	271000	271000	0
184	20230711	164800	9727715500	271000	271000	271000	271000	0
185	20230711	164700	9727715500	271000	271000	271000	271000	0
186	20230711	164600	9727715500	271000	271000	271000	271000	0
187	20230711	164500	9727715500	271000	271000	271000	271000	0
188	20230711	164400	9727715500	271000	271000	271000	271000	0
189	20230711	164300	9727715500	271000	271000	271000	271000	0
190	20230711	164200	9727715500	271000	271000	271000	271000	0
191	20230711	164100	9727715500	271000	271000	271000	271000	0
192	20230711	164000	9727715500	271000	271000	271000	271000	0
193	20230711	163900	9727715500	271000	271000	271000	271000	0
194	20230711	163800	9727715500	271000	271000	271000	271000	0
195	20230711	163700	9727715500	271000	271000	271000	271000	0
196	20230711	163600	9727715500	271000	271000	271000	271000	0
197	20230711	163500	9727715500	271000	271000	271000	271000	0
198	20230711	163400	9727715500	271000	271000	271000	271000	0
199	20230711	163300	9727715500	271000	271000	271000	271000	0
200	20230711	163200	9727715500	271000	271000	271000	271000	0
201	20230711	163100	9727715500	271000	271000	271000	271000	0
202	20230711	163000	9727715500	271000	271000	271000	271000	0
203	20230711	162900	9727715500	271000	271000	271000	271000	0
204	20230711	162800	9727715500	271000	271000	271000	271000	0
205	20230711	162700	9727715500	271000	271000	271000	271000	0
206	20230711	162600	9727715500	271000	271000	271000	271000	0
207	20230711	162500	9727715500	271000	271000	271000	271000	0
208	20230711	162400	9727715500	271000	271000	271000	271000	0
209	20230711	162300	9727715500	271000	271000	271000	271000	0
210	20230711	162200	9727715500	271000	271000	271000	271000	0
211	20230711	162100	9727715500	271000	271000	271000	271000	0
212	20230711	162000	9727715500	271000	271000	271000	271000	2480
213	20230711	161900	9727715500	271000	271000	271000	271000	0
214	20230711	161800	9727715500	271000	271000	271000	271000	0
215	20230711	161700	9727715500	271000	271000	271000	271000	0
216	20230711	161600	9727715500	271000	271000	271000	271000	0
217	20230711	161500	9727715500	271000	271000	271000	271000	0
218	20230711	161400	9727715500	271000	271000	271000	271000	0
219	20230711	161300	9727715500	271000	271000	271000	271000	0
220	20230711	161200	9727715500	271000	271000	271000	271000	0
221	20230711	161100	9727715500	271000	271000	271000	271000	0
222	20230711	161000	9727715500	271000	271000	271000	271000	0
223	20230711	160900	9727715500	271000	271000	271000	271000	0
224	20230711	160800	9727715500	271000	271000	271000	271000	0
225	20230711	160700	9727715500	271000	271000	271000	271000	0
226	20230711	160600	9727715500	271000	271000	271000	271000	0
227	20230711	160500	9727715500	271000	271000	271000	271000	0
228	20230711	160400	9727715500	271000	271000	271000	271000	0
229	20230711	160300	9727715500	271000	271000	271000	271000	0
230	20230711	160200	9727715500	271000	271000	271000	271000	0
231	20230711	160100	9727715500	271000	271000	271000	271000	0
232	20230711	160000	9727715500	271000	271000	271000	271000	0
233	20230711	155900	9727715500	271000	271000	271000	271000	0
234	20230711	155800	9727715500	271000	271000	271000	271000	0
235	20230711	155700	9727715500	271000	271000	271000	271000	0
236	20230711	155600	9727715500	271000	271000	271000	271000	0
237	20230711	155500	9727715500	271000	271000	271000	271000	0
238	20230711	155400	9727715500	271000	271000	271000	271000	0
239	20230711	155300	9727715500	271000	271000	271000	271000	0
240	20230711	155200	9727715500	271000	271000	271000	271000	0
241	20230711	155100	9727715500	271000	271000	271000	271000	0
242	20230711	155000	9727715500	271000	271000	271000	271000	2480
243	20230711	154900	9727715500	271000	271000	271000	271000	0
244	20230711	154800	9727715500	271000	271000	271000	271000	0
245	20230711	154700	9727715500	271000	271000	271000	271000	0
246	20230711	154600	9727715500	271000	271000	271000	271000	0
247	20230711	154500	9727715500	271000	271000	271000	271000	0
248	20230711	154400	9727715500	271000	271000	271000	271000	0
249	20230711	154300	9727715500	271000	271000	271000	271000	0
250	20230711	154200	9727715500	271000	271000	271000	271000	0
251	20230711	154100	9727715500	271000	271000	271000	271000	0
252	20230711	154000	9727715500	271000	271000	271000	271000	0
253	20230711	153900	9727715500	271000	271000	271000	271000	0
254	20230711	153800	9727715500	271000	271000	271000	271000	0
255	20230711	153700	9727715500	271000	271000	271000	271000	0
256	20230711	153600	9727715500	271000	271000	271000	271000	0
257	20230711	153500	9727715500	271000	271000	271000	271000	0
258	20230711	153400	9727715500	271000	271000	271000	271000	0
259	20230711	153300	9727715500	271000	271000	271000	271000	0
260	20230711	153200	9727715500	271000	271000	271000	271000	0
261	20230711	153100	9727715500	271000	271000	271000	271000	0
262	20230711	153000	9727715500	271000	271000	271000	271000	2480
263	20230711	152900	9055635500	271000	271000	271000	271000	0
264	20230711	152800	9055635500	271000	271000	271000	271000	0
265	20230711	152700	9055635500	271000	271000	271000	271000	0
266	20230711	152600	9055635500	271000	271000	271000	271000	0
267	20230711	152500	9055635500	271000	271000	271000	271000	0
268	20230711	152400	9055635500	271000	271000	271000	271000	0
269	20230711	152300	9055635500	271000	271000	271000	271000	0
270	20230711	152200	9055635500	271000	271000	271000	271000	0
271	20230711	152100	9055635500	271000	271000	271000	271000	0
272	20230711	152000	9055635500	271000	271000	271000	271000	0
273	20230711	151900	9055635500	271000	271500	271500	270500	157
274	20230711	151800	9013096000	271000	271500	271500	271000	164
275	20230711	151700	8968627000	271500	271500	271500	271000	230
276	20230711	151600	8906210000	271000	271000	271500	271000	143
277	20230711	151500	8867419500	271500	271000	271500	271000	167
278	20230711	151400	8822142500	271500	271000	271500	271000	86
279	20230711	151300	8798826500	271500	271000	271500	271000	109
280	20230711	151200	8769265000	271000	271500	271500	271000	133
281	20230711	151100	8733204000	271000	271500	271500	271000	101
282	20230711	151000	8705797000	271000	271500	271500	271000	54
283	20230711	150900	8691145500	271500	271000	271500	271000	79
284	20230711	150800	8669717500	271000	271500	271500	271000	50
285	20230711	150700	8656157500	271000	271500	271500	271000	76
286	20230711	150600	8635537500	271500	271500	271500	271000	62
287	20230711	150500	8618727000	271500	271500	271500	271000	56
288	20230711	150400	8603542000	271000	271500	271500	271000	52
289	20230711	150300	8589439000	271000	271000	271500	271000	45
290	20230711	150200	8577238000	271000	271500	271500	271000	99
291	20230711	150100	8550386500	271500	271500	271500	271000	47
292	20230711	150000	8537640500	271000	271500	271500	271000	86
293	20230711	145900	8514324000	271500	271500	271500	271000	46
294	20230711	145800	8501850000	271000	271000	271500	271000	88
295	20230711	145700	8477976500	271500	270500	271500	270500	196
296	20230711	145600	8424854500	270500	271000	271000	270500	437
297	20230711	145500	8306454000	271000	271000	271500	271000	42
298	20230711	145400	8295066000	271500	271000	271500	271000	203
299	20230711	145300	8240029000	271500	271500	271500	271000	69
300	20230711	145200	8221309000	271000	271500	271500	271000	56
301	20230711	145100	8206120000	271500	271500	271500	271000	90
302	20230711	145000	8181702000	271000	271000	271500	271000	81
303	20230711	144900	8159740500	271500	271500	271500	271000	69
304	20230711	144800	8141021500	271500	271500	271500	271000	49
305	20230711	144700	8127721000	271500	271500	271500	271000	60
306	20230711	144600	8111436000	271500	271000	271500	271000	43
307	20230711	144500	8099775000	271000	271500	271500	271000	91
308	20230711	144400	8075097000	271500	271500	271500	271000	71
309	20230711	144300	8055846500	271500	271000	271500	271000	77
310	20230711	144200	8034960500	271500	271500	271500	271000	32
311	20230711	144100	8026275500	271500	271500	271500	271000	27
312	20230711	144000	8018946000	271500	271500	271500	271000	61
313	20230711	143900	8002386000	271500	271000	271500	271000	52
314	20230711	143800	7988286000	271500	271500	271500	271000	62
315	20230711	143700	7971454500	271000	271000	271500	271000	85
316	20230711	143600	7948407500	271000	271000	271500	271000	75
317	20230711	143500	7928049500	271000	271500	271500	271000	22
318	20230711	143400	7922078000	271500	271500	271500	271000	111
319	20230711	143300	7891944500	271500	271000	271500	271000	27
320	20230711	143200	7884615500	271500	271500	271500	271000	85
321	20230711	143100	7861541000	271500	271500	271500	271000	95
322	20230711	143000	7835751000	271500	271000	271500	271000	68
323	20230711	142900	7817292000	271000	271500	271500	271000	169
324	20230711	142800	7771410500	271500	271000	271500	271000	54
325	20230711	142700	7756754000	271500	271500	271500	271000	103
326	20230711	142600	7728793000	271500	271000	271500	271000	81
327	20230711	142500	7706828500	271500	271500	271500	271000	95
328	20230711	142400	7681042500	271500	271500	271500	271000	27
329	20230711	142300	7673715000	271500	271500	271500	271000	64
330	20230711	142200	7656341000	271500	271500	271500	271000	22
331	20230711	142100	7650369500	271500	271500	271500	271000	96
332	20230711	142000	7624309500	271500	271500	271500	271000	31
333	20230711	141900	7615895500	271000	271000	271500	271000	122
334	20230711	141800	7582774500	271500	271500	271500	271000	55
335	20230711	141700	7567844000	271500	271000	271500	271000	30
336	20230711	141600	7559703000	271000	271000	271500	271000	43
337	20230711	141500	7548036500	271000	271500	271500	271000	28
338	20230711	141400	7540437500	271500	271500	271500	271000	45
339	20230711	141300	7528225000	271500	271000	271500	271000	34
340	20230711	141200	7519003000	271500	271500	271500	271000	38
341	20230711	141100	7508689000	271500	271500	271500	271000	19
342	20230711	141000	7503532000	271500	271500	271500	271000	109
343	20230711	140900	7473980500	271500	271500	271500	271000	38
344	20230711	140800	7463666500	271500	271500	271500	271000	12
345	20230711	140700	7460411000	271500	271500	271500	271000	99
346	20230711	140600	7433534500	271500	271500	271500	271000	52
347	20230711	140500	7419420000	271500	271000	271500	271000	34
348	20230711	140400	7410196000	271500	271500	271500	271000	18
349	20230711	140300	7405312500	271500	271000	271500	270500	70
350	20230711	140200	7386340500	270500	271500	271500	270500	152
351	20230711	140100	7345159000	271000	271500	271500	271000	27
352	20230711	140000	7337830500	271000	271500	271500	271000	25
353	20230711	135900	7331045500	271500	271500	271500	271000	169
354	20230711	135800	7285166000	271500	271500	271500	271000	40
355	20230711	135700	7274307500	271500	271500	271500	271000	29
356	20230711	135600	7266435500	271000	271500	271500	271000	32
357	20230711	135500	7257749500	271500	271500	271500	271000	117
358	20230711	135400	7225987500	271500	271500	271500	271000	224
359	20230711	135300	7165189500	271000	271500	271500	271000	42
360	20230711	135200	7153799500	271000	271000	271500	271000	63
361	20230711	135100	7136717000	271000	271500	271500	271000	56
362	20230711	135000	7121533000	271500	271000	271500	271000	45
363	20230711	134900	7109326500	271500	271500	271500	271000	18
364	20230711	134800	7104441000	271000	271000	271500	271000	103
365	20230711	134700	7076508500	271000	271000	271500	270500	117
366	20230711	134600	7044798000	271000	270500	271000	270500	16
367	20230711	134500	7040463500	271000	271000	271000	270500	54
368	20230711	134400	7025834500	271000	271000	271000	270500	91
369	20230711	134300	7001177000	271000	270500	271000	270500	149
370	20230711	134200	6960800500	271000	271000	271000	270500	55
371	20230711	134100	6945897500	271000	271000	271000	271000	98
372	20230711	134000	6919339500	271000	271000	271500	270500	46
373	20230711	133900	6906882000	270500	271000	271500	270500	62
374	20230711	133800	6890079500	271500	270500	271500	270500	28
375	20230711	133700	6882482500	271000	270500	271000	270500	122
376	20230711	133600	6849425000	270500	271000	271500	270500	86
377	20230711	133500	6826120000	271000	270500	271000	270500	93
378	20230711	133400	6800920500	271000	271000	271000	270500	57
379	20230711	133300	6785476000	271000	271000	271000	270500	73
380	20230711	133200	6765695500	270500	271000	271500	270500	138
381	20230711	133100	6728300000	271000	271000	271000	270500	49
382	20230711	133000	6715023000	271000	271000	271000	270500	78
383	20230711	132900	6693888500	271000	270500	271000	270500	49
384	20230711	132800	6680614000	271000	271000	271000	270500	71
385	20230711	132700	6661375000	271000	271000	271000	270500	23
386	20230711	132600	6655144000	271000	271000	271000	270500	35
387	20230711	132500	6645660500	270500	271000	271000	270500	38
388	20230711	132400	6635367000	271000	271000	271000	270500	35
389	20230711	132300	6625884500	271000	271000	271000	270500	43
390	20230711	132200	6614233000	271000	270500	271000	270500	41
391	20230711	132100	6603128000	270500	271000	271000	270500	25
392	20230711	132000	6596354500	271000	271000	271000	270500	129
393	20230711	131900	6561397000	270500	271000	271000	270500	49
394	20230711	131800	6548121000	271000	270500	271000	270500	22
395	20230711	131700	6542162500	271000	271000	271000	270500	39
396	20230711	131600	6531596000	271000	271500	271500	270500	521
397	20230711	131500	6390348500	271500	271500	271500	271000	65
398	20230711	131400	6372704000	271500	271500	271500	271000	56
399	20230711	131300	6357505000	271000	271500	271500	271000	78
400	20230711	131200	6336331000	271500	271500	271500	271000	47
401	20230711	131100	6323576000	271500	271500	271500	271000	55
402	20230711	131000	6308647500	271500	271500	271500	271000	21
403	20230711	130900	6302947500	271500	271000	271500	271000	28
404	20230711	130800	6295347000	271500	271500	271500	271000	37
405	20230711	130700	6285303500	271500	271500	271500	271000	41
406	20230711	130600	6274177000	271500	271500	271500	271000	31
407	20230711	130500	6265763000	271500	271500	271500	271000	35
408	20230711	130400	6256264000	271500	271500	271500	271000	80
409	20230711	130300	6234545500	271500	271500	271500	271000	45
410	20230711	130200	6222333000	271500	271500	271500	271000	16
411	20230711	130100	6217990500	271500	271500	272000	271000	55
412	20230711	130000	6203056000	271500	271000	271500	271000	54
413	20230711	125900	6188398500	271000	271500	271500	271000	90
414	20230711	125800	6163964500	271500	271500	271500	271000	27
415	20230711	125700	6156635500	271500	271500	271500	271000	46
416	20230711	125600	6144149000	271000	271000	271500	271000	33
417	20230711	125500	6135193500	271500	271500	271500	271000	55
418	20230711	125400	6120267000	271500	271500	271500	271000	26
419	20230711	125300	6113210000	271500	271500	271500	271000	74
420	20230711	125200	6093120500	271500	271500	271500	271000	209
421	20230711	125100	6036381500	271500	271500	271500	271500	22
422	20230711	125000	6030408500	271500	271500	271500	271000	91
423	20230711	124900	6005703500	271500	271500	271500	271000	61
424	20230711	124800	5989142500	271500	271500	271500	271000	57
425	20230711	124700	5973671000	271500	271500	271500	271000	24
426	20230711	124600	5967155500	271500	271500	271500	271000	38
427	20230711	124500	5956839500	271000	271500	271500	271000	22
428	20230711	124400	5950870500	271500	271500	271500	271000	53
429	20230711	124300	5936484000	271500	271500	271500	271000	27
430	20230711	124200	5929154000	271500	271500	271500	271000	42
431	20230711	124100	5917751500	271500	271500	271500	271000	27
432	20230711	124000	5910424000	271500	271500	271500	271000	18
433	20230711	123900	5905539500	271500	271500	271500	271000	29
434	20230711	123800	5897666500	271500	271500	271500	271000	113
435	20230711	123700	5866988500	271500	271500	271500	271000	33
436	20230711	123600	5858031500	271500	271000	271500	271000	14
437	20230711	123500	5854232500	271500	271500	271500	271000	39
438	20230711	123400	5843645500	271000	271000	271500	270500	49
439	20230711	123300	5830368000	271000	271000	271000	270500	26
440	20230711	123200	5823322500	270500	271000	271500	270500	193
441	20230711	123100	5771036500	271000	272000	272000	270500	273
442	20230711	123000	5697020500	271000	271500	272000	271000	138
443	20230711	122900	5659555000	271500	271500	271500	271000	144
444	20230711	122800	5620459500	271500	271500	271500	271000	37
445	20230711	122700	5610416000	271500	271000	271500	271000	53
446	20230711	122600	5596028000	271500	271000	271500	271000	34
447	20230711	122500	5586800500	271500	271500	271500	271000	20
448	20230711	122400	5581372000	271500	271500	271500	271000	33
449	20230711	122300	5572414000	271500	271500	271500	271000	37
450	20230711	122200	5562370500	271500	271500	271500	271000	25
451	20230711	122100	5555586000	271500	271500	271500	271000	14
452	20230711	122000	5551785500	271000	271500	271500	271000	52
453	20230711	121900	5537669500	271500	271500	271500	271000	31
454	20230711	121800	5529256000	271000	271500	271500	271000	16
455	20230711	121700	5524913500	271000	271500	271500	271000	29
456	20230711	121600	5517040500	271500	271500	271500	271000	38
457	20230711	121500	5506725500	271000	271500	271500	271000	29
458	20230711	121400	5498856000	271500	271500	271500	271000	17
459	20230711	121300	5494241500	271000	271500	271500	271000	57
460	20230711	121200	5478772000	271500	270500	271500	270500	70
461	20230711	121100	5459799000	271000	271000	271000	270500	53
462	20230711	121000	5445448000	271000	271000	271000	270500	80
463	20230711	120900	5423768500	271000	271500	271500	271000	28
464	20230711	120800	5416168000	271500	271500	271500	271000	54
465	20230711	120700	5401511000	271500	272000	272000	271000	158
466	20230711	120600	5358650500	272000	271500	272000	271000	39
467	20230711	120500	5348061500	271500	271500	272000	271000	105
468	20230711	120400	5319553000	272000	271500	272000	271000	137
469	20230711	120300	5282352000	271500	271500	271500	271000	102
470	20230711	120200	5254660500	271500	271000	271500	271000	47
471	20230711	120100	5241901500	271500	271500	271500	271000	39
472	20230711	120000	5231314000	271500	271000	271500	271000	61
473	20230711	115900	5214756500	271500	271500	271500	271000	16
474	20230711	115800	5210413000	271500	271500	271500	271000	32
475	20230711	115700	5201727500	271500	271000	271500	271000	53
476	20230711	115600	5187343500	271500	271000	271500	271000	26
477	20230711	115500	5180287000	271500	271000	271500	271000	30
478	20230711	115400	5172143500	271500	271500	271500	271000	35
479	20230711	115300	5162641500	271500	271500	271500	271000	182
480	20230711	115200	5113285500	271500	271500	271500	271000	36
481	20230711	115100	5103512500	271500	271500	271500	271000	53
482	20230711	115000	5089124000	271000	271500	271500	271000	90
483	20230711	114900	5064691000	271500	271500	271500	271000	50
484	20230711	114800	5051124000	271000	271500	271500	271000	26
485	20230711	114700	5044067500	271500	271500	272000	271000	44
486	20230711	114600	5032121500	271500	272000	272000	271500	135
487	20230711	114500	4995461500	271500	271500	272000	271500	34
488	20230711	114400	4986218500	272000	272000	272000	271500	33
489	20230711	114300	4977243000	272000	272000	272000	271500	44
490	20230711	114200	4965280000	272000	271500	272000	271000	146
491	20230711	114100	4925638000	271500	271500	271500	271000	27
492	20230711	114000	4918308500	271500	271500	271500	271000	34
493	20230711	113900	4909079000	271500	271500	272000	271000	71
494	20230711	113800	4889801000	271000	271500	271500	271000	46
495	20230711	113700	4877316500	271500	271500	271500	271000	21
496	20230711	113600	4871615500	271500	271500	272000	271000	34
497	20230711	113500	4862382000	271500	271500	272000	271000	94
498	20230711	113400	4836860500	271500	272000	272000	271000	140
499	20230711	113300	4798852000	272000	271500	272000	271000	45
500	20230711	113200	4786629000	271500	271500	271500	271000	68
501	20230711	113100	4768168000	271500	271500	271500	271000	77
502	20230711	113000	4747265500	271500	271500	271500	271000	27
503	20230711	112900	4739936000	271500	271500	271500	271000	37
504	20230711	112800	4729891000	271500	271500	271500	271000	25
505	20230711	112700	4723105500	271500	271000	271500	271000	39
506	20230711	112600	4712521000	271500	271500	271500	271000	18
507	20230711	112500	4707635000	271500	271500	271500	271500	76
508	20230711	112400	4687001000	271500	271500	271500	271000	43
509	20230711	112300	4675329500	271500	271000	271500	271000	37
510	20230711	112200	4665289500	271500	271500	271500	271000	34
511	20230711	112100	4656059500	271500	271500	271500	271000	43
512	20230711	112000	4644391000	271500	271000	271500	271000	66
513	20230711	111900	4626475500	271500	271500	271500	271000	23
514	20230711	111800	4620232500	271500	271500	271500	271000	25
515	20230711	111700	4613446500	271500	271500	271500	271000	52
516	20230711	111600	4599329000	271500	271500	271500	271000	32
517	20230711	111500	4590644500	271500	271500	271500	271000	17
518	20230711	111400	4586030000	271500	271000	271500	271000	21
519	20230711	111300	4580330000	271500	271500	271500	271000	39
520	20230711	111200	4569747500	271500	271000	271500	271000	44
521	20230711	111100	4557805000	271500	270500	271500	270500	106
522	20230711	111000	4529063000	270500	271000	271000	270500	19
523	20230711	110900	4523915500	271000	271000	271000	270500	212
524	20230711	110800	4466549000	271000	271000	271000	270500	56
525	20230711	110700	4451376000	270500	271000	271000	270500	17
526	20230711	110600	4446769500	270500	271000	272000	270500	328
527	20230711	110500	4357792500	271500	271500	271500	271000	40
528	20230711	110400	4346934500	271500	271000	271500	271000	32
529	20230711	110300	4338250000	271500	271500	271500	271500	20
530	20230711	110200	4332820000	271500	271500	271500	271000	29
531	20230711	110100	4324947500	271500	271000	271500	271000	31
532	20230711	110000	4316536500	271500	271500	271500	271000	28
533	20230711	105900	4308936000	271500	271500	271500	271500	20
534	20230711	105800	4303506000	271500	271500	272000	271000	88
535	20230711	105700	4279608000	271500	271500	272000	271500	14
536	20230711	105600	4275805000	272000	272000	272000	271000	55
537	20230711	105500	4260862500	272000	271000	272000	271000	80
538	20230711	105400	4239142500	271000	271000	271500	271000	60
539	20230711	105300	4222857000	271500	271500	271500	271000	11
540	20230711	105200	4219871000	271500	271500	271500	271000	42
541	20230711	105100	4208476500	271500	271500	271500	271000	78
542	20230711	105000	4187303000	271500	271500	271500	271000	28
543	20230711	104900	4179703500	271500	271500	272000	271000	57
544	20230711	104800	4164225000	271000	271500	271500	271000	52
545	20230711	104700	4150117000	271500	271500	271500	271000	308
546	20230711	104600	4066501000	271500	272000	272000	271500	25
547	20230711	104500	4059709000	271500	272000	272000	271500	93
548	20230711	104400	4034450000	272000	272000	272000	271500	27
549	20230711	104300	4027107000	272000	271500	272000	271500	33
550	20230711	104200	4018138000	272000	271500	272000	271500	15
551	20230711	104100	4014063000	272000	272000	272000	271500	33
552	20230711	104000	4005094000	271500	272000	272000	271500	36
553	20230711	103900	3995315500	272000	272500	272500	271500	147
554	20230711	103800	3955338000	272000	273000	273000	272000	143
555	20230711	103700	3916367000	272500	273500	273500	272500	283
556	20230711	103600	3839121000	273500	273000	273500	273000	36
557	20230711	103500	3829280000	273500	273500	273500	273000	12
558	20230711	103400	3826001000	273500	273500	273500	273000	42
559	20230711	103300	3814521500	273500	273500	273500	273500	35
560	20230711	103200	3804949000	273500	273500	273500	273000	36
561	20230711	103100	3795109500	273000	273500	273500	273000	17
562	20230711	103000	3790462000	273500	273500	273500	273000	23
563	20230711	102900	3784172500	273500	273500	273500	273000	31
564	20230711	102800	3775696500	273500	273000	273500	273000	46
565	20230711	102700	3763129500	273500	273500	273500	273000	63
566	20230711	102600	3745923000	273500	273000	273500	273000	26
567	20230711	102500	3738819500	272500	273000	273500	272500	73
568	20230711	102400	3718888500	273000	273000	273000	272500	29
569	20230711	102300	3710980000	273000	273000	273000	272500	50
570	20230711	102200	3697332500	273000	273000	273000	272500	63
571	20230711	102100	3680137500	273000	272500	273000	272500	17
572	20230711	102000	3675497000	272500	273000	273000	272500	30
573	20230711	101900	3667313000	273000	273500	273500	272500	65
574	20230711	101800	3649576500	273000	273500	273500	272500	51
575	20230711	101700	3635658500	273500	273500	273500	273000	45
576	20230711	101600	3623364500	273000	273000	273500	273000	82
577	20230711	101500	3600972000	273000	273000	273500	273000	45
578	20230711	101400	3588674500	273500	273000	273500	273000	32
579	20230711	101300	3579938000	272500	273000	273000	272500	16
580	20230711	101200	3575571500	272500	273000	273500	272500	26
581	20230711	101100	3568474000	273000	272500	273000	272500	32
582	20230711	101000	3559743500	273000	273000	273000	273000	96
583	20230711	100900	3533535500	273000	273000	273000	272500	137
584	20230711	100800	3496135000	273000	272500	273000	272500	60
585	20230711	100700	3479778000	272500	272500	273000	272000	46
586	20230711	100600	3467244000	272500	272000	272500	272000	37
587	20230711	100500	3457164500	273000	273000	273000	272500	134
588	20230711	100400	3420641000	273000	273000	273000	272500	22
589	20230711	100300	3414639000	273000	273000	273500	272500	166
590	20230711	100200	3369382500	273500	273000	273500	273000	82
591	20230711	100100	3346992500	273500	273500	274000	273000	431
592	20230711	100000	3229116500	273500	273500	273500	273000	21
593	20230711	095900	3223376500	273500	273500	273500	273000	60
594	20230711	095800	3206977000	273500	273500	273500	273000	148
595	20230711	095700	3166503000	274000	274000	274000	273500	44
596	20230711	095600	3154448000	273500	274500	274500	273500	144
597	20230711	095500	3114974000	274500	274500	274500	274000	21
598	20230711	095400	3109210500	274500	274500	274500	274000	119
599	20230711	095300	3076570500	274500	274500	274500	274000	53
600	20230711	095200	3062024000	274000	274000	274500	274000	137
601	20230711	095100	3024452000	274500	274500	274500	273500	72
602	20230711	095000	3004714500	274000	274000	274500	273500	88
603	20230711	094900	2980588000	274000	274000	274000	274000	61
604	20230711	094800	2963874000	274000	274000	274000	273500	119
605	20230711	094700	2931288000	274000	274500	275000	273000	194
606	20230711	094600	2878186000	274500	274500	274500	274000	151
607	20230711	094500	2836754500	274000	274000	274500	274000	96
608	20230711	094400	2810431500	274000	274000	274000	273500	90
609	20230711	094300	2785772500	274000	274000	274000	273500	122
610	20230711	094200	2752348500	274000	274000	274000	273500	78
611	20230711	094100	2730982500	274000	273500	274000	273500	140
612	20230711	094000	2692660500	273500	273500	273500	273000	70
613	20230711	093900	2673516500	273500	273500	273500	273000	94
614	20230711	093800	2647822000	273000	273500	274000	273000	75
615	20230711	093700	2627325500	273500	273000	274000	273000	221
616	20230711	093600	2566901500	273000	273000	273000	272500	91
617	20230711	093500	2542059500	273000	274500	274500	272500	271
618	20230711	093400	2467985000	274500	274000	274500	274000	133
619	20230711	093300	2431503000	274500	274500	274500	274000	159
620	20230711	093200	2387883000	274500	275000	275000	274500	157
621	20230711	093100	2344744000	274500	274500	275500	274500	576
622	20230711	093000	2186350000	275000	273500	275000	273500	738
623	20230711	092900	1983919000	274000	274000	274000	273500	214
624	20230711	092800	1925312000	274000	274000	274000	273500	110
625	20230711	092700	1895179500	274000	273500	274000	273000	415
626	20230711	092600	1781674500	273500	272500	274000	272500	891
627	20230711	092500	1538226500	272500	272500	272500	272000	300
628	20230711	092400	1456529500	272000	272000	272500	271500	390
629	20230711	092300	1350448500	271500	272000	272000	271500	91
630	20230711	092200	1325701000	272000	271500	272000	271500	330
631	20230711	092100	1235946500	272000	271000	272000	271000	637
632	20230711	092000	1063133000	271000	271000	271000	270500	65
633	20230711	091900	1045523500	271000	270500	271000	270000	324
634	20230711	091800	957883000	270500	270500	270500	270500	41
635	20230711	091700	946792500	270500	270500	270500	270000	27
636	20230711	091600	939490000	270500	270500	270500	270000	53
637	20230711	091500	925168500	270500	269500	270500	269500	161
638	20230711	091400	881689000	269500	270000	270000	269500	34
639	20230711	091300	872514500	270000	270000	270000	269500	38
640	20230711	091200	862258000	269500	270000	270000	269500	49
641	20230711	091100	849031000	269500	270000	270000	269500	38
642	20230711	091000	838775500	270000	271000	271000	270000	213
643	20230711	090900	781203000	271000	270500	271000	270000	552
644	20230711	090800	631887500	270500	269500	270500	269500	512
645	20230711	090700	493640000	270000	270000	270000	269500	61
646	20230711	090600	477184000	270000	270000	270000	269500	75
647	20230711	090500	456953000	269500	269500	270000	269500	139
648	20230711	090400	419468500	269500	270000	270000	269500	140
649	20230711	090300	381723500	269500	270000	270000	269500	76
650	20230711	090200	361227500	270000	270000	270000	269500	244
651	20230711	090100	295451500	270000	271000	271000	270000	415
652	20230711	090000	183299500	271000	269000	271000	268500	676