KissMeData/002380/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	183500	4322870500	212500	212500	212500	212500	4253
3	20230810	183400	4322870500	212500	212500	212500	212500	0
4	20230810	183300	4322870500	212500	212500	212500	212500	0
5	20230810	183200	4322870500	212500	212500	212500	212500	0
6	20230810	183100	4322870500	212500	212500	212500	212500	0
7	20230810	183000	4322870500	212500	212500	212500	212500	0
8	20230810	182900	4322870500	212500	212500	212500	212500	0
9	20230810	182800	4322870500	212500	212500	212500	212500	0
10	20230810	182700	4322870500	212500	212500	212500	212500	0
11	20230810	182600	4322870500	212500	212500	212500	212500	0
12	20230810	182500	4322870500	212500	212500	212500	212500	0
13	20230810	182400	4322870500	212500	212500	212500	212500	0
14	20230810	182300	4322870500	212500	212500	212500	212500	0
15	20230810	182200	4322870500	212500	212500	212500	212500	0
16	20230810	182100	4322870500	212500	212500	212500	212500	0
17	20230810	182000	4322870500	212500	212500	212500	212500	0
18	20230810	181900	4322870500	212500	212500	212500	212500	0
19	20230810	181800	4322870500	212500	212500	212500	212500	0
20	20230810	181700	4322870500	212500	212500	212500	212500	0
21	20230810	181600	4322870500	212500	212500	212500	212500	0
22	20230810	181500	4322870500	212500	212500	212500	212500	0
23	20230810	181400	4322870500	212500	212500	212500	212500	0
24	20230810	181300	4322870500	212500	212500	212500	212500	0
25	20230810	181200	4322870500	212500	212500	212500	212500	0
26	20230810	181100	4322870500	212500	212500	212500	212500	0
27	20230810	181000	4322870500	212500	212500	212500	212500	0
28	20230810	180900	4322870500	212500	212500	212500	212500	0
29	20230810	180800	4322870500	212500	212500	212500	212500	0
30	20230810	180700	4322870500	212500	212500	212500	212500	0
31	20230810	180600	4322870500	212500	212500	212500	212500	0
32	20230810	180500	4322870500	212500	212500	212500	212500	4253
33	20230810	180400	4322870500	212500	212500	212500	212500	0
34	20230810	180300	4322870500	212500	212500	212500	212500	0
35	20230810	180200	4322870500	212500	212500	212500	212500	0
36	20230810	180100	4322870500	212500	212500	212500	212500	0
37	20230810	180000	4322870500	212500	212500	212500	212500	0
38	20230810	175900	4322870500	212500	212500	212500	212500	0
39	20230810	175800	4322870500	212500	212500	212500	212500	0
40	20230810	175700	4322870500	212500	212500	212500	212500	0
41	20230810	175600	4322870500	212500	212500	212500	212500	0
42	20230810	175500	4322870500	212500	212500	212500	212500	0
43	20230810	175400	4322870500	212500	212500	212500	212500	0
44	20230810	175300	4322870500	212500	212500	212500	212500	0
45	20230810	175200	4322870500	212500	212500	212500	212500	0
46	20230810	175100	4322870500	212500	212500	212500	212500	0
47	20230810	175000	4322870500	212500	212500	212500	212500	0
48	20230810	174900	4322870500	212500	212500	212500	212500	0
49	20230810	174800	4322870500	212500	212500	212500	212500	0
50	20230810	174700	4322870500	212500	212500	212500	212500	0
51	20230810	174600	4322870500	212500	212500	212500	212500	0
52	20230810	174500	4322870500	212500	212500	212500	212500	0
53	20230810	174400	4322870500	212500	212500	212500	212500	0
54	20230810	174300	4322870500	212500	212500	212500	212500	0
55	20230810	174200	4322870500	212500	212500	212500	212500	0
56	20230810	174100	4322870500	212500	212500	212500	212500	0
57	20230810	174000	4322870500	212500	212500	212500	212500	0
58	20230810	173900	4322870500	212500	212500	212500	212500	0
59	20230810	173800	4322870500	212500	212500	212500	212500	0
60	20230810	173700	4322870500	212500	212500	212500	212500	0
61	20230810	173600	4322870500	212500	212500	212500	212500	0
62	20230810	173500	4322870500	212500	212500	212500	212500	4253
63	20230810	173400	4322870500	212500	212500	212500	212500	0
64	20230810	173300	4322870500	212500	212500	212500	212500	0
65	20230810	173200	4322870500	212500	212500	212500	212500	0
66	20230810	173100	4322870500	212500	212500	212500	212500	0
67	20230810	173000	4322870500	212500	212500	212500	212500	0
68	20230810	172900	4322870500	212500	212500	212500	212500	0
69	20230810	172800	4322870500	212500	212500	212500	212500	0
70	20230810	172700	4322870500	212500	212500	212500	212500	0
71	20230810	172600	4322870500	212500	212500	212500	212500	0
72	20230810	172500	4322870500	212500	212500	212500	212500	0
73	20230810	172400	4322870500	212500	212500	212500	212500	0
74	20230810	172300	4322870500	212500	212500	212500	212500	0
75	20230810	172200	4322870500	212500	212500	212500	212500	0
76	20230810	172100	4322870500	212500	212500	212500	212500	0
77	20230810	172000	4322870500	212500	212500	212500	212500	0
78	20230810	171900	4322870500	212500	212500	212500	212500	0
79	20230810	171800	4322870500	212500	212500	212500	212500	0
80	20230810	171700	4322870500	212500	212500	212500	212500	0
81	20230810	171600	4322870500	212500	212500	212500	212500	0
82	20230810	171500	4322870500	212500	212500	212500	212500	0
83	20230810	171400	4322870500	212500	212500	212500	212500	0
84	20230810	171300	4322870500	212500	212500	212500	212500	0
85	20230810	171200	4322870500	212500	212500	212500	212500	0
86	20230810	171100	4322870500	212500	212500	212500	212500	0
87	20230810	171000	4322870500	212500	212500	212500	212500	0
88	20230810	170900	4322870500	212500	212500	212500	212500	0
89	20230810	170800	4322870500	212500	212500	212500	212500	0
90	20230810	170700	4322870500	212500	212500	212500	212500	0
91	20230810	170600	4322870500	212500	212500	212500	212500	0
92	20230810	170500	4322870500	212500	212500	212500	212500	4253
93	20230810	170400	4322870500	212500	212500	212500	212500	0
94	20230810	170300	4322870500	212500	212500	212500	212500	0
95	20230810	170200	4322870500	212500	212500	212500	212500	0
96	20230810	170100	4322870500	212500	212500	212500	212500	0
97	20230810	170000	4322870500	212500	212500	212500	212500	0
98	20230810	165900	4322870500	212500	212500	212500	212500	0
99	20230810	165800	4322870500	212500	212500	212500	212500	0
100	20230810	165700	4322870500	212500	212500	212500	212500	0
101	20230810	165600	4322870500	212500	212500	212500	212500	0
102	20230810	165500	4322870500	212500	212500	212500	212500	0
103	20230810	165400	4322870500	212500	212500	212500	212500	0
104	20230810	165300	4322870500	212500	212500	212500	212500	0
105	20230810	165200	4322870500	212500	212500	212500	212500	0
106	20230810	165100	4322870500	212500	212500	212500	212500	0
107	20230810	165000	4322870500	212500	212500	212500	212500	0
108	20230810	164900	4322870500	212500	212500	212500	212500	0
109	20230810	164800	4322870500	212500	212500	212500	212500	0
110	20230810	164700	4322870500	212500	212500	212500	212500	0
111	20230810	164600	4322870500	212500	212500	212500	212500	0
112	20230810	164500	4322870500	212500	212500	212500	212500	0
113	20230810	164400	4322870500	212500	212500	212500	212500	0
114	20230810	164300	4322870500	212500	212500	212500	212500	0
115	20230810	164200	4322870500	212500	212500	212500	212500	0
116	20230810	164100	4322870500	212500	212500	212500	212500	0
117	20230810	164000	4322870500	212500	212500	212500	212500	0
118	20230810	163900	4322870500	212500	212500	212500	212500	0
119	20230810	163800	4322870500	212500	212500	212500	212500	0
120	20230810	163700	4322870500	212500	212500	212500	212500	0
121	20230810	163600	4322870500	212500	212500	212500	212500	0
122	20230810	163500	4322870500	212500	212500	212500	212500	4253
123	20230810	163400	4322870500	212500	212500	212500	212500	0
124	20230810	163300	4322870500	212500	212500	212500	212500	0
125	20230810	163200	4322870500	212500	212500	212500	212500	0
126	20230810	163100	4322870500	212500	212500	212500	212500	0
127	20230810	163000	4322870500	212500	212500	212500	212500	0
128	20230810	162900	4322870500	212500	212500	212500	212500	0
129	20230810	162800	4322870500	212500	212500	212500	212500	0
130	20230810	162700	4322870500	212500	212500	212500	212500	0
131	20230810	162600	4322870500	212500	212500	212500	212500	0
132	20230810	162500	4322870500	212500	212500	212500	212500	0
133	20230810	162400	4322870500	212500	212500	212500	212500	0
134	20230810	162300	4322870500	212500	212500	212500	212500	0
135	20230810	162200	4322870500	212500	212500	212500	212500	0
136	20230810	162100	4322870500	212500	212500	212500	212500	0
137	20230810	162000	4322870500	212500	212500	212500	212500	0
138	20230810	161900	4322870500	212500	212500	212500	212500	0
139	20230810	161800	4322870500	212500	212500	212500	212500	0
140	20230810	161700	4322870500	212500	212500	212500	212500	0
141	20230810	161600	4322870500	212500	212500	212500	212500	0
142	20230810	161500	4322870500	212500	212500	212500	212500	0
143	20230810	161400	4322870500	212500	212500	212500	212500	0
144	20230810	161300	4322870500	212500	212500	212500	212500	0
145	20230810	161200	4322870500	212500	212500	212500	212500	0
146	20230810	161100	4322870500	212500	212500	212500	212500	0
147	20230810	161000	4322870500	212500	212500	212500	212500	0
148	20230810	160900	4322870500	212500	212500	212500	212500	0
149	20230810	160800	4322870500	212500	212500	212500	212500	0
150	20230810	160700	4322870500	212500	212500	212500	212500	0
151	20230810	160600	4322870500	212500	212500	212500	212500	0
152	20230810	160500	4322870500	212500	212500	212500	212500	4253
153	20230810	160400	4322870500	212500	212500	212500	212500	0
154	20230810	160300	4322870500	212500	212500	212500	212500	0
155	20230810	160200	4322870500	212500	212500	212500	212500	0
156	20230810	160100	4322870500	212500	212500	212500	212500	0
157	20230810	160000	4322870500	212500	212500	212500	212500	0
158	20230810	155900	4322870500	212500	212500	212500	212500	0
159	20230810	155800	4322870500	212500	212500	212500	212500	0
160	20230810	155700	4322870500	212500	212500	212500	212500	0
161	20230810	155600	4322870500	212500	212500	212500	212500	0
162	20230810	155500	4322870500	212500	212500	212500	212500	0
163	20230810	155400	4322870500	212500	212500	212500	212500	0
164	20230810	155300	4322870500	212500	212500	212500	212500	0
165	20230810	155200	4322870500	212500	212500	212500	212500	0
166	20230810	155100	4322870500	212500	212500	212500	212500	0
167	20230810	155000	4322870500	212500	212500	212500	212500	0
168	20230810	154900	4322870500	212500	212500	212500	212500	0
169	20230810	154800	4322870500	212500	212500	212500	212500	0
170	20230810	154700	4322870500	212500	212500	212500	212500	0
171	20230810	154600	4322870500	212500	212500	212500	212500	0
172	20230810	154500	4322870500	212500	212500	212500	212500	0
173	20230810	154400	4322870500	212500	212500	212500	212500	0
174	20230810	154300	4322870500	212500	212500	212500	212500	0
175	20230810	154200	4322870500	212500	212500	212500	212500	0
176	20230810	154100	4322870500	212500	212500	212500	212500	0
177	20230810	154000	4322870500	212500	212500	212500	212500	0
178	20230810	153900	4322870500	212500	212500	212500	212500	0
179	20230810	153800	4322870500	212500	212500	212500	212500	0
180	20230810	153700	4322870500	212500	212500	212500	212500	0
181	20230810	153600	4322870500	212500	212500	212500	212500	0
182	20230810	153500	4322870500	212500	212500	212500	212500	4253
183	20230810	153400	4322870500	212500	212500	212500	212500	0
184	20230810	153300	4322870500	212500	212500	212500	212500	0
185	20230810	153200	4322870500	212500	212500	212500	212500	0
186	20230810	153100	4322870500	212500	212500	212500	212500	0
187	20230810	153000	4322870500	212500	212500	212500	212500	4253
188	20230810	152900	3419108000	213000	213000	213000	213000	0
189	20230810	152800	3419108000	213000	213000	213000	213000	0
190	20230810	152700	3419108000	213000	213000	213000	213000	0
191	20230810	152600	3419108000	213000	213000	213000	213000	0
192	20230810	152500	3419108000	213000	213000	213000	213000	0
193	20230810	152400	3419108000	213000	213000	213000	213000	0
194	20230810	152300	3419108000	213000	213000	213000	213000	0
195	20230810	152200	3419108000	213000	213000	213000	213000	0
196	20230810	152100	3419108000	213000	213000	213000	213000	0
197	20230810	152000	3419108000	213000	213000	213000	213000	0
198	20230810	151900	3419108000	213000	213500	213500	213000	61
199	20230810	151800	3406094500	213500	214000	214000	213500	69
200	20230810	151700	3391351000	214000	213500	214000	213000	161
201	20230810	151600	3356966500	213000	213000	213500	213000	96
202	20230810	151500	3336479000	213500	212500	213500	212500	69
203	20230810	151400	3321763500	213500	213000	213500	212500	91
204	20230810	151300	3302355000	213500	213000	213500	213000	90
205	20230810	151200	3283150500	213500	213000	213500	212500	94
206	20230810	151100	3263120500	212500	213000	213500	212500	138
207	20230810	151000	3233716500	213000	213000	213500	213000	130
208	20230810	150900	3205990000	213500	213000	213500	213000	94
209	20230810	150800	3185924000	213000	213000	213500	213000	75
210	20230810	150700	3169914000	213000	213500	213500	213000	49
211	20230810	150600	3159461000	213000	213000	213500	213000	26
212	20230810	150500	3153914000	213500	213500	213500	213500	16
213	20230810	150400	3150498000	213500	213500	213500	213000	37
214	20230810	150300	3142601000	213000	213000	213500	212500	28
215	20230810	150200	3136631000	213000	213000	213000	212500	71
216	20230810	150100	3121511000	213000	212500	213000	212500	43
217	20230810	150000	3112353000	212500	212500	213000	212500	44
218	20230810	145900	3102985000	213000	212500	213000	212500	37
219	20230810	145800	3095106000	213000	212500	213000	212500	20
220	20230810	145700	3090848000	212500	213000	213000	212500	35
221	20230810	145600	3083394500	212500	212500	213000	212500	19
222	20230810	145500	3079349000	212500	213000	213000	212500	97
223	20230810	145400	3058691000	213500	213000	213500	213000	139
224	20230810	145300	3029067500	213000	213000	213500	213000	25
225	20230810	145200	3023734500	213500	213500	213500	213000	38
226	20230810	145100	3015623000	213500	213000	213500	213000	21
227	20230810	145000	3011142000	213500	213000	213500	213000	20
228	20230810	144900	3006874000	213500	213000	213500	213000	37
229	20230810	144800	2998975500	213000	213000	213500	213000	22
230	20230810	144700	2994281500	213500	213500	213500	213000	62
231	20230810	144600	2981056500	213000	213500	213500	213000	20
232	20230810	144500	2976788500	213000	213500	213500	213000	39
233	20230810	144400	2968465500	213000	213000	213500	213000	29
234	20230810	144300	2962280500	213500	213000	213500	213000	19
235	20230810	144200	2958225500	213500	213000	213500	213000	48
236	20230810	144100	2947981500	213000	213000	213000	213000	0
237	20230810	144000	2947981500	213000	213000	213000	213000	3
238	20230810	143900	2947342500	213000	213000	213000	213000	5
239	20230810	143800	2946277500	213000	213000	213000	213000	2
240	20230810	143700	2945851500	213000	213000	213000	213000	14
241	20230810	143600	2942869500	213000	213000	213500	213000	24
242	20230810	143500	2937753000	213000	213000	213000	213000	6
243	20230810	143400	2936475000	213000	213000	213000	213000	5
244	20230810	143300	2935410000	213000	213000	213000	213000	6
245	20230810	143200	2934132000	213000	213000	213000	213000	8
246	20230810	143100	2932428000	213500	213000	213500	213000	6
247	20230810	143000	2931149000	213000	213000	213500	213000	20
248	20230810	142900	2926881500	213000	213000	213000	213000	5
249	20230810	142800	2925816500	213000	213000	213000	213000	14
250	20230810	142700	2922834500	213000	213000	213000	213000	12
251	20230810	142600	2920278500	213000	213000	213000	213000	5
252	20230810	142500	2919213500	213000	213000	213000	213000	2
253	20230810	142400	2918787500	213000	213000	213000	213000	8
254	20230810	142300	2917083500	213000	213000	213500	213000	70
255	20230810	142200	2902143500	213000	212500	213000	212500	54
256	20230810	142100	2890643500	212500	212500	212500	212500	105
257	20230810	142000	2868331000	212500	212500	212500	212500	4
258	20230810	141900	2867481000	213000	213000	213000	213000	114
259	20230810	141800	2843199000	213000	213000	213000	213000	6
260	20230810	141700	2841921000	213000	213500	213500	213000	4
261	20230810	141600	2841068500	213000	213000	213000	213000	3
262	20230810	141500	2840429500	213000	213000	213000	213000	15
263	20230810	141400	2837234500	213000	213000	213000	213000	5
264	20230810	141300	2836169500	213000	213000	213000	213000	0
265	20230810	141200	2836169500	213000	213000	213500	213000	11
266	20230810	141100	2833824000	213000	213000	213000	213000	3
267	20230810	141000	2833185000	213500	213000	213500	213000	45
268	20230810	140900	2823578500	213000	213000	213500	213000	40
269	20230810	140800	2815041000	213000	213500	213500	213000	20
270	20230810	140700	2810773000	213000	213000	213500	213000	15
271	20230810	140600	2807576000	213000	213000	213000	213000	8
272	20230810	140500	2805872000	213500	213500	213500	213500	1
273	20230810	140400	2805658500	213500	213500	213500	213000	26
274	20230810	140300	2800108000	213000	213000	213000	213000	7
275	20230810	140200	2798617000	213000	213000	213000	213000	2
276	20230810	140100	2798191000	213000	213500	213500	213000	39
277	20230810	140000	2789868000	213000	213000	213000	213000	5
278	20230810	135900	2788803000	213000	213000	213000	213000	7
279	20230810	135800	2787312000	213000	213000	213000	213000	3
280	20230810	135700	2786673000	213500	213000	213500	213000	18
281	20230810	135600	2782831500	213000	213000	213000	213000	2
282	20230810	135500	2782405500	213500	213500	213500	213000	16
283	20230810	135400	2778991500	213000	213000	213500	213000	20
284	20230810	135300	2774723000	213000	213000	213000	213000	52
285	20230810	135200	2763647000	213000	213000	213500	213000	14
286	20230810	135100	2760663500	213000	213000	213000	213000	14
287	20230810	135000	2757681500	213500	213000	213500	213000	245
288	20230810	134900	2705376500	213000	213000	213000	213000	0
289	20230810	134800	2705376500	213000	213000	213000	213000	16
290	20230810	134700	2701968500	213000	213500	213500	213000	22
291	20230810	134600	2697274500	213500	213000	213500	213000	4
292	20230810	134500	2696422000	213000	213000	213000	213000	5
293	20230810	134400	2695357000	213000	213000	213000	213000	1
294	20230810	134300	2695144000	213500	213000	213500	213000	30
295	20230810	134200	2688746000	213000	213000	213000	213000	91
296	20230810	134100	2669363000	212500	212500	212500	212500	5
297	20230810	134000	2668300500	212500	212500	213000	212500	20
298	20230810	133900	2664042500	212500	213000	213000	212500	3
299	20230810	133800	2663404000	212500	212500	212500	212500	9
300	20230810	133700	2661491500	212500	213000	213000	212500	12
301	20230810	133600	2658941000	213000	212500	213000	212500	22
302	20230810	133500	2654258000	212500	212500	212500	212500	7
303	20230810	133400	2652770500	212500	212500	213000	212500	6
304	20230810	133300	2651495000	212500	212500	213000	212500	33
305	20230810	133200	2644468500	212500	212500	213000	212500	14
306	20230810	133100	2641489500	212500	213000	213000	212500	2
307	20230810	133000	2641064000	212500	213000	213000	212500	18
308	20230810	132900	2637231000	212500	212500	212500	212500	9
309	20230810	132800	2635318500	212500	212500	212500	212500	2
310	20230810	132700	2634893500	212500	212500	213000	212500	8
311	20230810	132600	2633192500	212500	212500	213000	212500	22
312	20230810	132500	2628510000	212500	212500	212500	212500	8
313	20230810	132400	2626810000	212500	212500	212500	212500	9
314	20230810	132300	2624897500	212500	213000	213000	212500	24
315	20230810	132200	2619789500	212500	213000	213000	212500	6
316	20230810	132100	2618514000	212500	212500	212500	212500	3
317	20230810	132000	2617876500	212500	212500	212500	212500	97
318	20230810	131900	2597264000	212500	212500	213000	212500	23
319	20230810	131800	2592369000	212500	212500	212500	212500	6
320	20230810	131700	2591094000	212500	212500	213000	212500	7
321	20230810	131600	2589606000	212500	212500	213000	212500	29
322	20230810	131500	2583435500	212500	212500	212500	212500	4
323	20230810	131400	2582585500	212500	212500	212500	212500	5
324	20230810	131300	2581523000	212500	213000	213000	212500	78
325	20230810	131200	2564910500	213000	213000	213500	213000	29
326	20230810	131100	2558726000	213000	213000	213000	213000	5
327	20230810	131000	2557661000	213000	213000	213000	213000	6
328	20230810	130900	2556383000	213000	213500	213500	213000	19
329	20230810	130800	2552328000	213000	213000	213000	213000	3
330	20230810	130700	2551689000	213000	213000	213000	213000	4
331	20230810	130600	2550837000	213000	213000	213000	213000	5
332	20230810	130500	2549772000	213000	213000	213500	213000	26
333	20230810	130400	2544226500	213000	213000	213000	213000	2
334	20230810	130300	2543800500	213000	213000	213000	213000	2
335	20230810	130200	2543374500	213000	213500	213500	213000	24
336	20230810	130100	2538254500	213000	213500	213500	213000	2
337	20230810	130000	2537828000	213000	213000	213500	213000	37
338	20230810	125900	2529944500	213000	213000	213000	213000	0
339	20230810	125800	2529944500	213000	213000	213500	213000	73
340	20230810	125700	2514388000	213000	213000	213500	213000	12
341	20230810	125600	2511831500	213000	213000	213000	213000	7
342	20230810	125500	2510340500	213000	213000	213500	213000	22
343	20230810	125400	2505646500	213000	213000	213000	213000	3
344	20230810	125300	2505007500	213000	213000	213000	213000	5
345	20230810	125200	2503942500	213000	213500	213500	213000	7
346	20230810	125100	2502449500	213500	213000	213500	213000	21
347	20230810	125000	2497969000	213000	213000	213000	213000	1
348	20230810	124900	2497756000	213000	213000	213000	213000	8
349	20230810	124800	2496052000	213000	213000	213500	213000	25
350	20230810	124700	2490717000	213000	213000	213000	213000	4
351	20230810	124600	2489865000	213000	213000	213000	213000	2
352	20230810	124500	2489439000	213000	213500	213500	213000	17
353	20230810	124400	2485810000	213000	213000	213000	213000	3
354	20230810	124300	2485171000	213000	213000	213000	213000	2
355	20230810	124200	2484745000	213000	213000	213000	213000	4
356	20230810	124100	2483893000	213500	213000	213500	213000	16
357	20230810	124000	2480477500	213000	213000	213000	213000	106
358	20230810	123900	2457899500	213000	213000	213500	213000	9
359	20230810	123800	2455982000	213000	213000	213500	213000	24
360	20230810	123700	2450862000	213000	213000	213000	213000	1
361	20230810	123600	2450649000	213000	213000	213000	213000	2
362	20230810	123500	2450223000	213000	213000	213000	213000	3
363	20230810	123400	2449584000	213500	213500	213500	213500	139
364	20230810	123300	2419907500	213500	213000	213500	213000	19
365	20230810	123200	2415855000	213000	213000	213000	213000	3
366	20230810	123100	2415216000	213000	213500	213500	213000	19
367	20230810	123000	2411161000	213000	213000	213000	213000	4
368	20230810	122900	2410309000	213000	213000	213000	213000	1
369	20230810	122800	2410096000	213000	213000	213000	213000	6
370	20230810	122700	2408818000	213000	213000	213500	213000	17
371	20230810	122600	2405189500	213000	213000	213000	213000	4
372	20230810	122500	2404337500	213000	213000	213000	213000	2
373	20230810	122400	2403911500	213500	213000	213500	213000	21
374	20230810	122300	2399430000	213000	213000	213000	213000	180
375	20230810	122200	2361090000	213000	213000	213000	213000	4
376	20230810	122100	2360238000	213000	213500	213500	213000	6
377	20230810	122000	2358957500	213500	213000	213500	213000	50
378	20230810	121900	2348285000	213000	213500	213500	213000	10
379	20230810	121800	2346154500	213500	213000	213500	213000	4
380	20230810	121700	2345301500	213000	213000	213500	213000	27
381	20230810	121600	2339542500	213000	213000	213000	213000	0
382	20230810	121500	2339542500	213000	213000	213000	213000	5
383	20230810	121400	2338477500	213000	213000	213000	213000	1
384	20230810	121300	2338264500	213500	213000	213500	213000	18
385	20230810	121200	2334423000	213000	213000	213000	213000	6
386	20230810	121100	2333145000	213000	213000	213000	213000	2
387	20230810	121000	2332719000	213000	213500	213500	213000	20
388	20230810	120900	2328451000	213000	213500	213500	213000	3
389	20230810	120800	2327811500	213500	213500	213500	213000	117
390	20230810	120700	2302844000	213500	213500	213500	213500	0
391	20230810	120600	2302844000	213500	213500	214000	213500	12
392	20230810	120500	2300281500	213500	214000	214000	213500	71
393	20230810	120400	2285114500	213500	213500	213500	213500	19
394	20230810	120300	2281058000	213500	214000	214000	213500	5
395	20230810	120200	2279990000	213500	213500	213500	213500	2
396	20230810	120100	2279563000	213500	213500	213500	213500	5
397	20230810	120000	2278495500	213500	213500	214000	213500	28
398	20230810	115900	2272517000	213500	213500	213500	213500	3
399	20230810	115800	2271876500	213500	214000	214000	213500	7
400	20230810	115700	2270381000	213500	213500	214000	213500	19
401	20230810	115600	2266320000	213500	213500	214000	213500	4
402	20230810	115500	2265465000	213500	213500	213500	213500	11
403	20230810	115400	2263116500	213500	213500	213500	213500	6
404	20230810	115300	2261835500	213500	213500	213500	213500	1
405	20230810	115200	2261622000	214000	213500	214000	213500	5
406	20230810	115100	2260554000	213500	213500	213500	213500	2
407	20230810	115000	2260127000	213500	213500	213500	213500	4
408	20230810	114900	2259273000	213500	213500	214000	213500	5
409	20230810	114800	2258205000	213500	213500	213500	213500	6
410	20230810	114700	2256924000	213500	213500	213500	213500	2
411	20230810	114600	2256497000	213500	214000	214000	213500	20
412	20230810	114500	2252226500	214000	213500	214000	213500	8
413	20230810	114400	2250516500	213500	213500	213500	213500	1
414	20230810	114300	2250303000	213500	213500	213500	213500	5
415	20230810	114200	2249235500	214000	213500	214000	213500	10
416	20230810	114100	2247097500	214000	213500	214000	213500	8
417	20230810	114000	2245387000	213500	213500	213500	213500	2
418	20230810	113900	2244960000	213500	213500	213500	213500	5
419	20230810	113800	2243892500	214000	214000	214000	213500	3
420	20230810	113700	2243251000	213500	214000	214000	213500	48
421	20230810	113600	2232981000	214000	213500	214000	213500	240
422	20230810	113500	2181625500	213500	214000	214000	213500	6
423	20230810	113400	2180342500	213500	214000	214000	213500	5
424	20230810	113300	2179274500	213500	213500	213500	213500	1
425	20230810	113200	2179061000	213500	213500	213500	213500	4
426	20230810	113100	2178207000	213500	213500	214000	213500	3
427	20230810	113000	2177566000	213500	213500	213500	213500	33
428	20230810	112900	2170520500	213500	213500	213500	213500	37
429	20230810	112800	2162621000	213000	213500	213500	213000	2
430	20230810	112700	2162194500	213000	213000	213000	213000	4
431	20230810	112600	2161342500	214000	214000	214000	214000	0
432	20230810	112500	2161342500	214000	213500	214000	213000	339
433	20230810	112400	2088982500	213500	213500	214000	213500	4
434	20230810	112300	2088128000	213500	213500	213500	213500	3
435	20230810	112200	2087487500	213500	213500	213500	213500	2
436	20230810	112100	2087060500	213000	214000	214000	213000	47
437	20230810	112000	2077008000	213500	213500	214000	213500	114
438	20230810	111900	2052629000	213500	213000	213500	213000	2
439	20230810	111800	2052202500	212500	213500	214000	212500	41
440	20230810	111700	2043456000	213500	213000	213500	212500	241
441	20230810	111600	1992008500	213000	213500	213500	213000	2
442	20230810	111500	1991582000	213000	213500	213500	212500	21
443	20230810	111400	1987102500	213500	213500	213500	213500	1
444	20230810	111300	1986889000	212500	213000	213000	212500	100
445	20230810	111200	1965589500	213000	212500	213000	212500	12
446	20230810	111100	1963034500	212500	213000	213000	212500	18
447	20230810	111000	1959201500	212000	213000	213000	212000	4
448	20230810	110900	1958351000	212000	212000	212000	212000	4
449	20230810	110800	1957503000	213000	212500	213000	212500	38
450	20230810	110700	1949420500	212000	212500	212500	212000	2
451	20230810	110600	1948996000	212000	212000	212500	212000	3
452	20230810	110500	1948359500	212500	212000	212500	212000	8
453	20230810	110400	1946661500	211500	212000	212500	211500	87
454	20230810	110300	1928206500	212500	212000	212500	212000	5
455	20230810	110200	1927146000	212000	212000	212000	212000	27
456	20230810	110100	1921422000	212000	212500	212500	212000	142
457	20230810	110000	1891310000	212500	212000	212500	212000	24
458	20230810	105900	1886214500	212500	212000	212500	212000	2
459	20230810	105800	1885790000	212000	212000	212000	212000	3
460	20230810	105700	1885154000	212500	212500	212500	212000	35
461	20230810	105600	1877719000	212500	212000	212500	212000	6
462	20230810	105500	1876446500	212500	212500	212500	212000	70
463	20230810	105400	1861573500	212500	212500	213000	212500	30
464	20230810	105300	1855191000	212500	212500	212500	212000	5
465	20230810	105200	1854129000	212000	212500	212500	212000	11
466	20230810	105100	1851792500	212500	212000	212500	212000	10
467	20230810	105000	1849670000	212500	212500	213000	212000	209
468	20230810	104900	1805239500	213000	212500	213000	212500	5
469	20230810	104800	1804176500	212500	212500	213000	212500	13
470	20230810	104700	1801412500	212500	212500	213000	212500	17
471	20230810	104600	1797792500	212500	212500	212500	212500	3
472	20230810	104500	1797155000	213000	212500	213000	212000	15
473	20230810	104400	1793967500	212500	213000	213000	212500	18
474	20230810	104300	1790134500	212500	213000	213000	212500	7
475	20230810	104200	1788645500	212500	211500	212500	211500	27
476	20230810	104100	1782918500	212000	212000	212000	211500	12
477	20230810	104000	1780375000	212000	212000	212500	212000	32
478	20230810	103900	1773583500	212000	212000	212000	212000	140
479	20230810	103800	1743903500	212000	211500	212000	211500	44
480	20230810	103700	1734597000	212000	212000	212000	212000	16
481	20230810	103600	1731205000	211500	212000	212000	211500	109
482	20230810	103500	1708139500	212500	211500	212500	211500	48
483	20230810	103400	1697944000	212500	212500	212500	212500	10
484	20230810	103300	1695819000	212000	212000	212500	212000	230
485	20230810	103200	1647051500	212000	212000	212000	212000	3
486	20230810	103100	1646415500	212500	212500	212500	212000	30
487	20230810	103000	1640042500	212500	212500	213000	212500	127
488	20230810	102900	1613047000	212500	213000	213000	212500	5
489	20230810	102800	1611984000	212500	213000	213000	212500	4
490	20230810	102700	1611133500	212500	212500	212500	212500	4
491	20230810	102600	1610283500	212500	213000	213000	212500	20
492	20230810	102500	1606025500	212500	213000	213000	212500	7
493	20230810	102400	1604536500	212500	212500	213000	212500	211
494	20230810	102300	1559698500	213000	212500	213000	212500	35
495	20230810	102200	1552253500	213000	212500	213000	212500	22
496	20230810	102100	1547578000	213000	213000	213500	213000	22
497	20230810	102000	1542891500	213000	213000	213000	213000	6
498	20230810	101900	1541613500	213500	213500	213500	213000	31
499	20230810	101800	1534995500	213000	213000	213000	213000	4
500	20230810	101700	1534143500	213500	213000	213500	213000	22
501	20230810	101600	1529457000	213500	213500	213500	213500	79
502	20230810	101500	1512590500	213500	213500	213500	213500	1
503	20230810	101400	1512377000	213000	213000	213000	213000	32
504	20230810	101300	1505561000	212500	212500	212500	212500	3
505	20230810	101200	1504923500	213000	212500	213000	212500	20
506	20230810	101100	1500665500	213000	213000	213000	213000	89
507	20230810	101000	1481708500	213500	213500	213500	213000	21
508	20230810	100900	1477232500	213500	213500	213500	213500	28
509	20230810	100800	1471254500	213500	213500	213500	213500	10
510	20230810	100700	1469119500	213500	213500	213500	213500	1
511	20230810	100600	1468906000	213500	213500	213500	213000	22
512	20230810	100500	1464211500	213000	213500	213500	213000	11
513	20230810	100400	1461868000	213500	213500	213500	213000	36
514	20230810	100300	1454190500	213500	213000	213500	213000	18
515	20230810	100200	1450356000	212500	213000	213000	212500	42
516	20230810	100100	1441415500	213000	213000	213000	213000	8
517	20230810	100000	1439711500	213000	213500	213500	213000	7
518	20230810	095900	1438219500	212500	213000	213500	212500	74
519	20230810	095800	1422467500	213000	213000	213000	213000	11
520	20230810	095700	1420124500	213000	213500	213500	213000	104
521	20230810	095600	1397925500	213500	213500	214000	213500	9
522	20230810	095500	1396003500	213500	214000	214000	213500	29
523	20230810	095400	1389807000	213500	213500	213500	213500	0
524	20230810	095300	1389807000	213500	214000	214000	213500	5
525	20230810	095200	1388737500	213500	213500	213500	213500	0
526	20230810	095100	1388737500	213500	213500	213500	213500	8
527	20230810	095000	1387029500	213500	214000	214000	213000	450
528	20230810	094900	1290934500	214500	214500	214500	214500	1
529	20230810	094800	1290720000	214000	214000	214500	214000	16
530	20230810	094700	1287291000	214000	214500	214500	214000	16
531	20230810	094600	1283860500	214500	215000	215000	214500	41
532	20230810	094500	1275065500	214500	214500	214500	214500	73
533	20230810	094400	1259407000	214500	214500	214500	214500	112
534	20230810	094300	1235383000	214500	214500	214500	214500	157
535	20230810	094200	1201706500	214000	214000	214500	214000	27
536	20230810	094100	1195926500	214500	214500	214500	214000	18
537	20230810	094000	1192072500	214000	215000	215000	214000	24
538	20230810	093900	1186929000	215000	214500	215000	214000	279
539	20230810	093800	1127163000	215000	214500	215000	214000	369
540	20230810	093700	1048006500	214000	213500	214000	213500	217
541	20230810	093600	1001635500	213500	213000	213500	213000	55
542	20230810	093500	989918500	213000	212500	213000	212500	154
543	20230810	093400	957192000	212500	212000	212500	211500	213
544	20230810	093300	911986500	212500	213000	213000	212000	175
545	20230810	093200	874771000	213000	213000	213000	212500	142
546	20230810	093100	844531000	213000	213500	213500	212500	38
547	20230810	093000	836441000	213500	213000	213500	212500	245
548	20230810	092900	784264000	212500	212500	212500	212500	111
549	20230810	092800	760676500	212500	212500	212500	212500	1
550	20230810	092700	760464000	212500	212500	212500	212000	237
551	20230810	092600	710152500	212500	212500	212500	212000	40
552	20230810	092500	701655500	212500	212500	212500	212500	22
553	20230810	092400	696980500	212500	212000	213000	212000	94
554	20230810	092300	676999500	212500	212500	212500	212500	239
555	20230810	092200	626212000	212000	212500	212500	212000	5
556	20230810	092100	625150500	212500	212500	213000	212500	116
557	20230810	092000	600496000	212500	212500	212500	212000	55
558	20230810	091900	588814000	212500	212000	212500	212000	85
559	20230810	091800	570773500	212500	212500	212500	212500	0
560	20230810	091700	570773500	212500	212500	212500	212500	128
561	20230810	091600	543573500	212500	212500	212500	212000	73
562	20230810	091500	528062000	212500	212500	212500	212500	27
563	20230810	091400	522324500	212500	212500	212500	212500	15
564	20230810	091300	519137000	212500	212000	212500	212000	388
565	20230810	091200	436823500	212000	212500	212500	212000	42
566	20230810	091100	427905000	212500	212500	212500	212500	120
567	20230810	091000	402405000	212500	212500	212500	212500	104
568	20230810	090900	380305000	212500	212500	212500	212500	151
569	20230810	090800	348217500	212500	212000	212500	212000	46
570	20230810	090700	338443000	212000	212500	212500	212000	32
571	20230810	090600	331653000	212500	212000	212500	212000	115
572	20230810	090500	307224000	212000	212500	212500	211500	64
573	20230810	090400	293649500	212500	212000	212500	212000	43
574	20230810	090300	284526000	212500	212000	212500	212000	145
575	20230810	090200	253774000	212000	212000	212500	212000	501
576	20230810	090100	147501500	212500	212000	212500	212000	77
577	20230810	090000	131164000	212000	210500	212500	210500	620