KissMeData/097950/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	194900	14012450000	297000	297000	297000	297000	2061
3	20230807	194800	14012450000	297000	297000	297000	297000	0
4	20230807	194700	14012450000	297000	297000	297000	297000	0
5	20230807	194600	14012450000	297000	297000	297000	297000	0
6	20230807	194500	14012450000	297000	297000	297000	297000	0
7	20230807	194400	14012450000	297000	297000	297000	297000	0
8	20230807	194300	14012450000	297000	297000	297000	297000	0
9	20230807	194200	14012450000	297000	297000	297000	297000	0
10	20230807	194100	14012450000	297000	297000	297000	297000	0
11	20230807	194000	14012450000	297000	297000	297000	297000	0
12	20230807	193900	14012450000	297000	297000	297000	297000	0
13	20230807	193800	14012450000	297000	297000	297000	297000	0
14	20230807	193700	14012450000	297000	297000	297000	297000	0
15	20230807	193600	14012450000	297000	297000	297000	297000	0
16	20230807	193500	14012450000	297000	297000	297000	297000	0
17	20230807	193400	14012450000	297000	297000	297000	297000	0
18	20230807	193300	14012450000	297000	297000	297000	297000	0
19	20230807	193200	14012450000	297000	297000	297000	297000	0
20	20230807	193100	14012450000	297000	297000	297000	297000	0
21	20230807	193000	14012450000	297000	297000	297000	297000	0
22	20230807	192900	14012450000	297000	297000	297000	297000	0
23	20230807	192800	14012450000	297000	297000	297000	297000	0
24	20230807	192700	14012450000	297000	297000	297000	297000	0
25	20230807	192600	14012450000	297000	297000	297000	297000	0
26	20230807	192500	14012450000	297000	297000	297000	297000	0
27	20230807	192400	14012450000	297000	297000	297000	297000	0
28	20230807	192300	14012450000	297000	297000	297000	297000	0
29	20230807	192200	14012450000	297000	297000	297000	297000	0
30	20230807	192100	14012450000	297000	297000	297000	297000	0
31	20230807	192000	14012450000	297000	297000	297000	297000	0
32	20230807	191900	14012450000	297000	297000	297000	297000	2061
33	20230807	191800	14012450000	297000	297000	297000	297000	0
34	20230807	191700	14012450000	297000	297000	297000	297000	0
35	20230807	191600	14012450000	297000	297000	297000	297000	0
36	20230807	191500	14012450000	297000	297000	297000	297000	0
37	20230807	191400	14012450000	297000	297000	297000	297000	0
38	20230807	191300	14012450000	297000	297000	297000	297000	0
39	20230807	191200	14012450000	297000	297000	297000	297000	0
40	20230807	191100	14012450000	297000	297000	297000	297000	0
41	20230807	191000	14012450000	297000	297000	297000	297000	0
42	20230807	190900	14012450000	297000	297000	297000	297000	0
43	20230807	190800	14012450000	297000	297000	297000	297000	0
44	20230807	190700	14012450000	297000	297000	297000	297000	0
45	20230807	190600	14012450000	297000	297000	297000	297000	0
46	20230807	190500	14012450000	297000	297000	297000	297000	0
47	20230807	190400	14012450000	297000	297000	297000	297000	0
48	20230807	190300	14012450000	297000	297000	297000	297000	0
49	20230807	190200	14012450000	297000	297000	297000	297000	0
50	20230807	190100	14012450000	297000	297000	297000	297000	0
51	20230807	190000	14012450000	297000	297000	297000	297000	0
52	20230807	185900	14012450000	297000	297000	297000	297000	0
53	20230807	185800	14012450000	297000	297000	297000	297000	0
54	20230807	185700	14012450000	297000	297000	297000	297000	0
55	20230807	185600	14012450000	297000	297000	297000	297000	0
56	20230807	185500	14012450000	297000	297000	297000	297000	0
57	20230807	185400	14012450000	297000	297000	297000	297000	0
58	20230807	185300	14012450000	297000	297000	297000	297000	0
59	20230807	185200	14012450000	297000	297000	297000	297000	0
60	20230807	185100	14012450000	297000	297000	297000	297000	0
61	20230807	185000	14012450000	297000	297000	297000	297000	0
62	20230807	184900	14012450000	297000	297000	297000	297000	2061
63	20230807	184800	14012450000	297000	297000	297000	297000	0
64	20230807	184700	14012450000	297000	297000	297000	297000	0
65	20230807	184600	14012450000	297000	297000	297000	297000	0
66	20230807	184500	14012450000	297000	297000	297000	297000	0
67	20230807	184400	14012450000	297000	297000	297000	297000	0
68	20230807	184300	14012450000	297000	297000	297000	297000	0
69	20230807	184200	14012450000	297000	297000	297000	297000	0
70	20230807	184100	14012450000	297000	297000	297000	297000	0
71	20230807	184000	14012450000	297000	297000	297000	297000	0
72	20230807	183900	14012450000	297000	297000	297000	297000	0
73	20230807	183800	14012450000	297000	297000	297000	297000	0
74	20230807	183700	14012450000	297000	297000	297000	297000	0
75	20230807	183600	14012450000	297000	297000	297000	297000	0
76	20230807	183500	14012450000	297000	297000	297000	297000	0
77	20230807	183400	14012450000	297000	297000	297000	297000	0
78	20230807	183300	14012450000	297000	297000	297000	297000	0
79	20230807	183200	14012450000	297000	297000	297000	297000	0
80	20230807	183100	14012450000	297000	297000	297000	297000	0
81	20230807	183000	14012450000	297000	297000	297000	297000	0
82	20230807	182900	14012450000	297000	297000	297000	297000	0
83	20230807	182800	14012450000	297000	297000	297000	297000	0
84	20230807	182700	14012450000	297000	297000	297000	297000	0
85	20230807	182600	14012450000	297000	297000	297000	297000	0
86	20230807	182500	14012450000	297000	297000	297000	297000	0
87	20230807	182400	14012450000	297000	297000	297000	297000	0
88	20230807	182300	14012450000	297000	297000	297000	297000	0
89	20230807	182200	14012450000	297000	297000	297000	297000	0
90	20230807	182100	14012450000	297000	297000	297000	297000	0
91	20230807	182000	14012450000	297000	297000	297000	297000	0
92	20230807	181900	14012450000	297000	297000	297000	297000	2061
93	20230807	181800	14012450000	297000	297000	297000	297000	0
94	20230807	181700	14012450000	297000	297000	297000	297000	0
95	20230807	181600	14012450000	297000	297000	297000	297000	0
96	20230807	181500	14012450000	297000	297000	297000	297000	0
97	20230807	181400	14012450000	297000	297000	297000	297000	0
98	20230807	181300	14012450000	297000	297000	297000	297000	0
99	20230807	181200	14012450000	297000	297000	297000	297000	0
100	20230807	181100	14012450000	297000	297000	297000	297000	0
101	20230807	181000	14012450000	297000	297000	297000	297000	0
102	20230807	180900	14012450000	297000	297000	297000	297000	0
103	20230807	180800	14012450000	297000	297000	297000	297000	0
104	20230807	180700	14012450000	297000	297000	297000	297000	0
105	20230807	180600	14012450000	297000	297000	297000	297000	0
106	20230807	180500	14012450000	297000	297000	297000	297000	0
107	20230807	180400	14012450000	297000	297000	297000	297000	0
108	20230807	180300	14012450000	297000	297000	297000	297000	0
109	20230807	180200	14012450000	297000	297000	297000	297000	0
110	20230807	180100	14012450000	297000	297000	297000	297000	0
111	20230807	180000	14012450000	297000	297000	297000	297000	0
112	20230807	175900	14012450000	297000	297000	297000	297000	0
113	20230807	175800	14012450000	297000	297000	297000	297000	0
114	20230807	175700	14012450000	297000	297000	297000	297000	0
115	20230807	175600	14012450000	297000	297000	297000	297000	0
116	20230807	175500	14012450000	297000	297000	297000	297000	0
117	20230807	175400	14012450000	297000	297000	297000	297000	0
118	20230807	175300	14012450000	297000	297000	297000	297000	0
119	20230807	175200	14012450000	297000	297000	297000	297000	0
120	20230807	175100	14012450000	297000	297000	297000	297000	0
121	20230807	175000	14012450000	297000	297000	297000	297000	0
122	20230807	174900	14012450000	297000	297000	297000	297000	2061
123	20230807	174800	14012450000	297000	297000	297000	297000	0
124	20230807	174700	14012450000	297000	297000	297000	297000	0
125	20230807	174600	14012450000	297000	297000	297000	297000	0
126	20230807	174500	14012450000	297000	297000	297000	297000	0
127	20230807	174400	14012450000	297000	297000	297000	297000	0
128	20230807	174300	14012450000	297000	297000	297000	297000	0
129	20230807	174200	14012450000	297000	297000	297000	297000	0
130	20230807	174100	14012450000	297000	297000	297000	297000	0
131	20230807	174000	14012450000	297000	297000	297000	297000	0
132	20230807	173900	14012450000	297000	297000	297000	297000	0
133	20230807	173800	14012450000	297000	297000	297000	297000	0
134	20230807	173700	14012450000	297000	297000	297000	297000	0
135	20230807	173600	14012450000	297000	297000	297000	297000	0
136	20230807	173500	14012450000	297000	297000	297000	297000	0
137	20230807	173400	14012450000	297000	297000	297000	297000	0
138	20230807	173300	14012450000	297000	297000	297000	297000	0
139	20230807	173200	14012450000	297000	297000	297000	297000	0
140	20230807	173100	14012450000	297000	297000	297000	297000	0
141	20230807	173000	14012450000	297000	297000	297000	297000	0
142	20230807	172900	14012450000	297000	297000	297000	297000	0
143	20230807	172800	14012450000	297000	297000	297000	297000	0
144	20230807	172700	14012450000	297000	297000	297000	297000	0
145	20230807	172600	14012450000	297000	297000	297000	297000	0
146	20230807	172500	14012450000	297000	297000	297000	297000	0
147	20230807	172400	14012450000	297000	297000	297000	297000	0
148	20230807	172300	14012450000	297000	297000	297000	297000	0
149	20230807	172200	14012450000	297000	297000	297000	297000	0
150	20230807	172100	14012450000	297000	297000	297000	297000	0
151	20230807	172000	14012450000	297000	297000	297000	297000	0
152	20230807	171900	14012450000	297000	297000	297000	297000	2061
153	20230807	171800	14012450000	297000	297000	297000	297000	0
154	20230807	171700	14012450000	297000	297000	297000	297000	0
155	20230807	171600	14012450000	297000	297000	297000	297000	0
156	20230807	171500	14012450000	297000	297000	297000	297000	0
157	20230807	171400	14012450000	297000	297000	297000	297000	0
158	20230807	171300	14012450000	297000	297000	297000	297000	0
159	20230807	171200	14012450000	297000	297000	297000	297000	0
160	20230807	171100	14012450000	297000	297000	297000	297000	0
161	20230807	171000	14012450000	297000	297000	297000	297000	0
162	20230807	170900	14012450000	297000	297000	297000	297000	0
163	20230807	170800	14012450000	297000	297000	297000	297000	0
164	20230807	170700	14012450000	297000	297000	297000	297000	0
165	20230807	170600	14012450000	297000	297000	297000	297000	0
166	20230807	170500	14012450000	297000	297000	297000	297000	0
167	20230807	170400	14012450000	297000	297000	297000	297000	0
168	20230807	170300	14012450000	297000	297000	297000	297000	0
169	20230807	170200	14012450000	297000	297000	297000	297000	0
170	20230807	170100	14012450000	297000	297000	297000	297000	0
171	20230807	170000	14012450000	297000	297000	297000	297000	0
172	20230807	165900	14012450000	297000	297000	297000	297000	0
173	20230807	165800	14012450000	297000	297000	297000	297000	0
174	20230807	165700	14012450000	297000	297000	297000	297000	0
175	20230807	165600	14012450000	297000	297000	297000	297000	0
176	20230807	165500	14012450000	297000	297000	297000	297000	0
177	20230807	165400	14012450000	297000	297000	297000	297000	0
178	20230807	165300	14012450000	297000	297000	297000	297000	0
179	20230807	165200	14012450000	297000	297000	297000	297000	0
180	20230807	165100	14012450000	297000	297000	297000	297000	0
181	20230807	165000	14012450000	297000	297000	297000	297000	0
182	20230807	164900	14012450000	297000	297000	297000	297000	2061
183	20230807	164800	14012450000	297000	297000	297000	297000	0
184	20230807	164700	14012450000	297000	297000	297000	297000	0
185	20230807	164600	14012450000	297000	297000	297000	297000	0
186	20230807	164500	14012450000	297000	297000	297000	297000	0
187	20230807	164400	14012450000	297000	297000	297000	297000	0
188	20230807	164300	14012450000	297000	297000	297000	297000	0
189	20230807	164200	14012450000	297000	297000	297000	297000	0
190	20230807	164100	14012450000	297000	297000	297000	297000	0
191	20230807	164000	14012450000	297000	297000	297000	297000	0
192	20230807	163900	14012450000	297000	297000	297000	297000	0
193	20230807	163800	14012450000	297000	297000	297000	297000	0
194	20230807	163700	14012450000	297000	297000	297000	297000	0
195	20230807	163600	14012450000	297000	297000	297000	297000	0
196	20230807	163500	14012450000	297000	297000	297000	297000	0
197	20230807	163400	14012450000	297000	297000	297000	297000	0
198	20230807	163300	14012450000	297000	297000	297000	297000	0
199	20230807	163200	14012450000	297000	297000	297000	297000	0
200	20230807	163100	14012450000	297000	297000	297000	297000	0
201	20230807	163000	14012450000	297000	297000	297000	297000	0
202	20230807	162900	14012450000	297000	297000	297000	297000	0
203	20230807	162800	14012450000	297000	297000	297000	297000	0
204	20230807	162700	14012450000	297000	297000	297000	297000	0
205	20230807	162600	14012450000	297000	297000	297000	297000	0
206	20230807	162500	14012450000	297000	297000	297000	297000	0
207	20230807	162400	14012450000	297000	297000	297000	297000	0
208	20230807	162300	14012450000	297000	297000	297000	297000	0
209	20230807	162200	14012450000	297000	297000	297000	297000	0
210	20230807	162100	14012450000	297000	297000	297000	297000	0
211	20230807	162000	14012450000	297000	297000	297000	297000	0
212	20230807	161900	14012450000	297000	297000	297000	297000	2061
213	20230807	161800	14012450000	297000	297000	297000	297000	0
214	20230807	161700	14012450000	297000	297000	297000	297000	0
215	20230807	161600	14012450000	297000	297000	297000	297000	0
216	20230807	161500	14012450000	297000	297000	297000	297000	0
217	20230807	161400	14012450000	297000	297000	297000	297000	0
218	20230807	161300	14012450000	297000	297000	297000	297000	0
219	20230807	161200	14012450000	297000	297000	297000	297000	0
220	20230807	161100	14012450000	297000	297000	297000	297000	0
221	20230807	161000	14012450000	297000	297000	297000	297000	0
222	20230807	160900	14012450000	297000	297000	297000	297000	0
223	20230807	160800	14012450000	297000	297000	297000	297000	0
224	20230807	160700	14012450000	297000	297000	297000	297000	0
225	20230807	160600	14012450000	297000	297000	297000	297000	0
226	20230807	160500	14012450000	297000	297000	297000	297000	0
227	20230807	160400	14012450000	297000	297000	297000	297000	0
228	20230807	160300	14012450000	297000	297000	297000	297000	0
229	20230807	160200	14012450000	297000	297000	297000	297000	0
230	20230807	160100	14012450000	297000	297000	297000	297000	0
231	20230807	160000	14012450000	297000	297000	297000	297000	0
232	20230807	155900	14012450000	297000	297000	297000	297000	0
233	20230807	155800	14012450000	297000	297000	297000	297000	0
234	20230807	155700	14012450000	297000	297000	297000	297000	0
235	20230807	155600	14012450000	297000	297000	297000	297000	0
236	20230807	155500	14012450000	297000	297000	297000	297000	0
237	20230807	155400	14012450000	297000	297000	297000	297000	0
238	20230807	155300	14012450000	297000	297000	297000	297000	0
239	20230807	155200	14012450000	297000	297000	297000	297000	0
240	20230807	155100	14012450000	297000	297000	297000	297000	0
241	20230807	155000	14012450000	297000	297000	297000	297000	0
242	20230807	154900	14012450000	297000	297000	297000	297000	2061
243	20230807	154800	14012450000	297000	297000	297000	297000	0
244	20230807	154700	14012450000	297000	297000	297000	297000	0
245	20230807	154600	14012450000	297000	297000	297000	297000	0
246	20230807	154500	14012450000	297000	297000	297000	297000	0
247	20230807	154400	14012450000	297000	297000	297000	297000	0
248	20230807	154300	14012450000	297000	297000	297000	297000	0
249	20230807	154200	14012450000	297000	297000	297000	297000	0
250	20230807	154100	14012450000	297000	297000	297000	297000	0
251	20230807	154000	14012450000	297000	297000	297000	297000	0
252	20230807	153900	14012450000	297000	297000	297000	297000	0
253	20230807	153800	14012450000	297000	297000	297000	297000	0
254	20230807	153700	14012450000	297000	297000	297000	297000	0
255	20230807	153600	14012450000	297000	297000	297000	297000	0
256	20230807	153500	14012450000	297000	297000	297000	297000	0
257	20230807	153400	14012450000	297000	297000	297000	297000	0
258	20230807	153300	14012450000	297000	297000	297000	297000	0
259	20230807	153200	14012450000	297000	297000	297000	297000	0
260	20230807	153100	14012450000	297000	297000	297000	297000	0
261	20230807	153000	14012450000	297000	297000	297000	297000	2061
262	20230807	152900	13400333000	299500	299500	299500	299500	0
263	20230807	152800	13400333000	299500	299500	299500	299500	0
264	20230807	152700	13400333000	299500	299500	299500	299500	0
265	20230807	152600	13400333000	299500	299500	299500	299500	0
266	20230807	152500	13400333000	299500	299500	299500	299500	0
267	20230807	152400	13400333000	299500	299500	299500	299500	0
268	20230807	152300	13400333000	299500	299500	299500	299500	0
269	20230807	152200	13400333000	299500	299500	299500	299500	0
270	20230807	152100	13400333000	299500	299500	299500	299500	0
271	20230807	152000	13400333000	299500	299500	299500	299500	0
272	20230807	151900	13400333000	299500	299500	299500	299000	242
273	20230807	151800	13327856500	299500	299500	299500	299000	137
274	20230807	151700	13286829000	299500	299500	299500	299000	127
275	20230807	151600	13248797500	299500	299500	299500	299000	342
276	20230807	151500	13146369000	299500	299500	299500	299000	517
277	20230807	151400	12991529500	299500	299500	299500	299000	139
278	20230807	151300	12949903500	299500	299500	299500	299000	267
279	20230807	151200	12869948000	299500	299500	299500	299000	158
280	20230807	151100	12822631500	299500	299500	299500	299000	358
281	20230807	151000	12715411000	299500	299000	299500	298500	865
282	20230807	150900	12456714500	299000	299000	299000	298500	166
283	20230807	150800	12407083500	299000	299000	299000	298500	140
284	20230807	150700	12365228000	299000	298500	299000	298500	182
285	20230807	150600	12310822000	298500	299000	299000	298500	136
286	20230807	150500	12270160000	298500	299000	299000	298500	212
287	20230807	150400	12206814000	299000	299000	299000	298500	18
288	20230807	150300	12201434500	299000	299000	299000	298500	23
289	20230807	150200	12194560000	299000	298500	299000	298500	42
290	20230807	150100	12182006000	298500	299000	299000	298500	44
291	20230807	150000	12168857500	299000	298500	299000	298500	91
292	20230807	145900	12141671000	299000	299000	299000	298500	107
293	20230807	145800	12109690500	299000	299000	299000	298500	88
294	20230807	145700	12083390000	299000	299000	299000	298500	481
295	20230807	145600	11939581000	299000	299000	299000	298500	122
296	20230807	145500	11903114000	299000	299000	299000	298500	111
297	20230807	145400	11869944500	298500	299000	299000	298500	85
298	20230807	145300	11844542500	299000	299000	299000	298500	113
299	20230807	145200	11810769500	299000	299000	299000	298500	70
300	20230807	145100	11789851000	299000	299000	299000	298500	92
301	20230807	145000	11762353000	299000	298500	299000	298500	110
302	20230807	144900	11729474500	299000	299000	299000	298500	68
303	20230807	144800	11709152000	299000	299000	299000	298500	74
304	20230807	144700	11687039500	299000	299000	299000	298500	94
305	20230807	144600	11658948000	299000	298500	299000	298500	181
306	20230807	144500	11604890000	299000	299000	299000	298500	153
307	20230807	144400	11559180000	299000	299000	299000	298500	88
308	20230807	144300	11532877500	299000	299000	299000	298500	131
309	20230807	144200	11493739500	299000	299000	299000	298500	60
310	20230807	144100	11475809000	299000	299000	299000	298500	89
311	20230807	144000	11449213000	298500	298500	299000	298500	96
312	20230807	143900	11420548500	298500	299000	299000	298000	147
313	20230807	143800	11376655500	299000	299000	299000	298500	222
314	20230807	143700	11310347000	299000	299000	299000	298500	181
315	20230807	143600	11256296500	299000	299000	299000	298500	124
316	20230807	143500	11219235000	298500	299000	299000	298500	116
317	20230807	143400	11184562000	299000	298500	299000	298500	104
318	20230807	143300	11153487500	298500	299000	299000	298500	147
319	20230807	143200	11109563500	298500	299000	299000	298500	86
320	20230807	143100	11083860500	299000	299000	299000	298500	94
321	20230807	143000	11055764000	299000	298500	299000	298500	127
322	20230807	142900	11017805500	298500	299000	299000	298500	110
323	20230807	142800	10984949000	299000	298500	299000	298500	95
324	20230807	142700	10956554500	298500	298500	299000	298500	111
325	20230807	142600	10923378000	299000	299000	299000	298500	100
326	20230807	142500	10893488000	299000	299000	299000	298500	116
327	20230807	142400	10858814000	299000	299000	299000	298500	278
328	20230807	142300	10775752500	299000	299000	299000	298500	109
329	20230807	142200	10743171500	298500	299000	299000	298500	105
330	20230807	142100	10711787000	299000	299000	299000	298500	144
331	20230807	142000	10668760500	299000	299000	299000	298500	104
332	20230807	141900	10637675500	299000	298500	299000	298500	120
333	20230807	141800	10601809500	298500	299000	299000	298500	261
334	20230807	141700	10523860000	299000	299000	299000	298500	125
335	20230807	141600	10486495500	299000	299000	299000	298500	110
336	20230807	141500	10453615000	298500	299000	299000	298500	95
337	20230807	141400	10425219500	299000	299000	299000	298500	73
338	20230807	141300	10403404000	299000	299000	299000	298500	123
339	20230807	141200	10366638000	299000	299000	299000	298500	108
340	20230807	141100	10334358500	298500	298500	299000	298500	68
341	20230807	141000	10314044000	298500	298500	299000	298500	105
342	20230807	140900	10282657500	298500	298500	299000	298000	77
343	20230807	140800	10259648500	298500	298500	299000	298000	224
344	20230807	140700	10192791500	298500	298500	298500	298000	131
345	20230807	140600	10153700500	298500	298500	298500	298000	89
346	20230807	140500	10127150500	298500	298500	298500	298000	69
347	20230807	140400	10106565500	298000	298500	298500	298000	157
348	20230807	140300	10059753000	298500	298500	298500	298000	97
349	20230807	140200	10030811000	298500	298500	298500	298000	104
350	20230807	140100	9999780000	298500	298000	298500	298000	67
351	20230807	140000	9979793500	298000	298500	298500	298000	206
352	20230807	135900	9918378500	298500	298500	299000	298000	99
353	20230807	135800	9888826500	298500	298500	298500	298000	100
354	20230807	135700	9858985500	298500	298500	298500	298000	109
355	20230807	135600	9826463500	298500	298500	298500	298000	102
356	20230807	135500	9796029000	298500	298000	298500	298000	284
357	20230807	135400	9711265500	298000	298500	298500	298000	89
358	20230807	135300	9684708500	298500	298500	298500	298000	87
359	20230807	135200	9658748500	298500	298500	298500	298000	101
360	20230807	135100	9628616000	298500	298500	298500	298000	63
361	20230807	135000	9609822500	298500	298500	298500	298000	121
362	20230807	134900	9573730000	298500	298500	298500	298000	97
363	20230807	134800	9544785000	298000	298500	298500	298000	60
364	20230807	134700	9526889500	298500	298000	298500	298000	98
365	20230807	134600	9497651500	298000	298500	298500	298000	255
366	20230807	134500	9421630000	298500	298000	299000	298000	129
367	20230807	134400	9383147000	298500	298000	299000	297500	497
368	20230807	134300	9234933000	298000	298000	298000	297500	58
369	20230807	134200	9217658500	297500	297500	298000	297500	119
370	20230807	134100	9182217000	298000	297500	298000	297000	48
371	20230807	134000	9167927000	297500	297000	297500	297000	109
372	20230807	133900	9135512000	297500	297500	297500	297000	195
373	20230807	133800	9077515500	297500	297000	297500	297000	78
374	20230807	133700	9054324500	297500	297500	297500	297000	67
375	20230807	133600	9034404500	297500	297500	297500	297000	66
376	20230807	133500	9014781000	297500	297500	297500	297000	131
377	20230807	133400	8975842000	297500	297000	297500	297000	105
378	20230807	133300	8944627500	297500	298000	298000	297000	171
379	20230807	133200	8893743500	297500	298500	298500	297500	71
380	20230807	133100	8872575000	298000	298000	298500	298000	171
381	20230807	133000	8821607000	298500	298500	299000	298000	93
382	20230807	132900	8793845500	299000	299000	299000	298000	97
383	20230807	132800	8764884500	299000	299000	299000	298500	51
384	20230807	132700	8749644500	299000	298500	299000	298500	115
385	20230807	132600	8715288000	299000	299500	299500	298500	98
386	20230807	132500	8685991000	299500	299000	299500	298500	81
387	20230807	132400	8661757000	299500	299500	299500	299000	91
388	20230807	132300	8634514500	299500	300500	300500	299500	288
389	20230807	132200	8548242500	300000	299500	300500	299500	90
390	20230807	132100	8521236000	300000	300000	300500	300000	164
391	20230807	132000	8472020000	299500	300500	300500	299500	154
392	20230807	131900	8425817000	300500	300000	300500	299500	189
393	20230807	131800	8369111000	300000	300000	300000	299500	134
394	20230807	131700	8328912500	300000	300000	300000	299500	270
395	20230807	131600	8247915000	299500	300000	300000	299500	98
396	20230807	131500	8218519500	299500	301000	301000	299500	339
397	20230807	131400	8116640500	301000	298000	301000	297500	4656
398	20230807	131300	6723218000	298000	298000	298000	297500	146
399	20230807	131200	6679722000	298000	298000	298000	297500	100
400	20230807	131100	6649928500	298000	298000	298000	297500	129
401	20230807	131000	6611501000	298000	298000	298000	297500	82
402	20230807	130900	6587067500	297500	298000	298000	297500	207
403	20230807	130800	6525459500	298000	295500	298000	295000	3609
404	20230807	130700	5454606000	295500	295000	295500	294500	305
405	20230807	130600	5364604500	295000	295000	295500	294500	114
406	20230807	130500	5330988500	295500	295500	295500	295500	87
407	20230807	130400	5305280000	295500	295500	295500	295500	2
408	20230807	130300	5304689000	295000	295500	295500	295000	130
409	20230807	130200	5266330000	295500	295500	295500	295000	93
410	20230807	130100	5238857500	295000	295500	295500	295000	54
411	20230807	130000	5222922000	295500	295000	295500	295000	23
412	20230807	125900	5216126500	295500	295000	295500	295000	94
413	20230807	125800	5188350000	295500	295000	295500	295000	20
414	20230807	125700	5182441500	295000	295500	295500	295000	21
415	20230807	125600	5176238000	295500	295000	295500	295000	130
416	20230807	125500	5137828000	295500	295500	295500	295000	9
417	20230807	125400	5135169000	295500	295000	295500	295000	18
418	20230807	125300	5129856500	295500	295500	295500	295000	108
419	20230807	125200	5097946500	295500	295000	295500	295000	14
420	20230807	125100	5093814000	295000	295500	296000	295000	142
421	20230807	125000	5051822500	296000	296000	296000	295500	25
422	20230807	124900	5044423000	296000	295500	296000	295500	30
423	20230807	124800	5035548500	295500	296000	296000	295500	81
424	20230807	124700	5011577500	296000	296000	296000	295500	14
425	20230807	124600	5007437500	296000	296000	296000	295500	15
426	20230807	124500	5003001000	295500	296000	296000	295500	79
427	20230807	124400	4979627000	296000	296000	296000	295500	35
428	20230807	124300	4969281500	296000	296000	296000	295500	71
429	20230807	124200	4948270500	296000	295500	296000	295500	91
430	20230807	124100	4921371000	296000	295500	296000	295500	31
431	20230807	124000	4912197000	296000	296000	296000	295500	503
432	20230807	123900	4763312500	295500	296000	296000	295500	37
433	20230807	123800	4752367000	296000	295500	296000	295000	54
434	20230807	123700	4736405500	295500	295500	296000	295000	78
435	20230807	123600	4713333000	295500	296000	296000	295500	47
436	20230807	123500	4699426500	295500	296000	296000	295500	28
437	20230807	123400	4691146500	295500	295500	295500	295000	87
438	20230807	123300	4665443000	295500	295500	295500	295000	50
439	20230807	123200	4650673000	295000	295500	295500	295000	96
440	20230807	123100	4622306500	295000	295500	295500	295000	23
441	20230807	123000	4615513500	295500	295500	295500	295000	39
442	20230807	122900	4603994000	295500	295000	295500	295000	68
443	20230807	122800	4583905500	295500	295500	295500	295000	28
444	20230807	122700	4575635500	295500	295500	295500	295000	14
445	20230807	122600	4571500500	295500	295500	295500	295000	190
446	20230807	122500	4515360000	295500	295500	295500	295000	27
447	20230807	122400	4507385500	295500	295500	295500	295000	77
448	20230807	122300	4484639000	295500	295000	295500	295000	27
449	20230807	122200	4476665000	295500	294500	295500	294500	863
450	20230807	122100	4221992000	294500	295000	295000	294000	162
451	20230807	122000	4174261000	295000	295000	295000	294500	29
452	20230807	121900	4165713000	295000	295000	295000	294500	28
453	20230807	121800	4157457500	295000	294500	295000	294500	87
454	20230807	121700	4131803500	295000	295000	295000	294500	60
455	20230807	121600	4114126000	295000	295000	295000	294500	71
456	20230807	121500	4093186000	294500	295000	295000	294500	19
457	20230807	121400	4087586000	295000	294500	295000	294500	14
458	20230807	121300	4083460500	295000	295000	295000	294500	85
459	20230807	121200	4058392500	294500	295500	295500	294500	107
460	20230807	121100	4026825500	295500	295500	295500	295000	29
461	20230807	121000	4018259500	295500	295000	295500	295000	69
462	20230807	120900	3997874500	295500	296000	296000	295500	63
463	20230807	120800	3979254500	295500	296000	296000	295500	37
464	20230807	120700	3968309000	295500	295500	296000	295500	102
465	20230807	120600	3938133000	296000	296000	296000	295500	39
466	20230807	120500	3926603000	296000	296000	296000	295500	83
467	20230807	120400	3902039500	296000	295500	296000	295500	63
468	20230807	120300	3883418000	295500	295500	296000	295500	189
469	20230807	120200	3827561000	296000	296000	296000	295500	100
470	20230807	120100	3797974500	296000	296000	296000	295500	28
471	20230807	120000	3789691500	296000	295500	296000	295500	25
472	20230807	115900	3782296000	295500	296000	296000	295500	91
473	20230807	115800	3755363000	296000	296000	296000	295500	23
474	20230807	115700	3748560000	295500	296000	296000	295500	65
475	20230807	115600	3729325500	295500	295500	296000	295500	133
476	20230807	115500	3690013000	295500	295500	296000	295500	31
477	20230807	115400	3680845000	295500	296000	296000	295500	73
478	20230807	115300	3659241000	296000	296000	296000	295500	94
479	20230807	115200	3631423500	296000	296000	296000	295500	40
480	20230807	115100	3619589000	296000	296000	296000	295500	94
481	20230807	115000	3591771000	296000	296000	296000	295500	7
482	20230807	114900	3589699500	295500	296000	296000	295500	112
483	20230807	114800	3556569000	295500	296000	296000	295500	39
484	20230807	114700	3545032000	296000	295500	296000	295500	23
485	20230807	114600	3538230000	296000	295500	296000	295500	74
486	20230807	114500	3516329500	296000	296000	296000	295500	39
487	20230807	114400	3504786500	296000	296000	296000	295500	26
488	20230807	114300	3497095500	296000	296000	296000	295500	78
489	20230807	114200	3474014500	296000	296000	296000	295500	32
490	20230807	114100	3464546500	296000	296000	296000	295500	14
491	20230807	114000	3460404500	296000	295500	296000	295500	86
492	20230807	113900	3434953500	296000	296000	296000	295500	29
493	20230807	113800	3426373500	296000	296000	296000	295500	155
494	20230807	113700	3380524500	296000	295500	296000	295500	48
495	20230807	113600	3366320500	295500	296000	296000	295500	45
496	20230807	113500	3353002500	296000	295500	296000	295500	32
497	20230807	113400	3343535000	296000	296000	296000	295500	70
498	20230807	113300	3322825000	296000	296000	296000	295500	36
499	20230807	113200	3312174500	296000	295500	296000	295500	29
500	20230807	113100	3303591000	295500	296000	296000	295500	56
501	20230807	113000	3287019500	295500	296000	296000	295500	64
502	20230807	112900	3268089500	295500	296000	296000	295500	109
503	20230807	112800	3235870000	295500	296000	296000	295500	59
504	20230807	112700	3218411000	296000	296000	296000	296000	38
505	20230807	112600	3207163000	295500	296000	296500	295500	142
506	20230807	112500	3165127500	296500	296500	296500	296000	45
507	20230807	112400	3151792500	296500	296500	296500	296000	44
508	20230807	112300	3138751000	296500	296500	296500	296000	44
509	20230807	112200	3125709500	296000	296500	296500	296000	66
510	20230807	112100	3106146000	296500	295500	296500	295500	272
511	20230807	112000	3025625000	296000	295500	296000	295500	42
512	20230807	111900	3013197000	296000	295500	296000	295500	41
513	20230807	111800	3001066500	296000	296000	296000	295500	73
514	20230807	111700	2979478000	295500	296000	296000	295500	34
515	20230807	111600	2969419500	296000	296000	296000	295500	57
516	20230807	111500	2952551500	295500	295500	296000	295500	35
517	20230807	111400	2942201500	295500	296000	296000	295500	52
518	20230807	111300	2926818500	296000	296000	296000	295500	12
519	20230807	111200	2923267500	296000	296000	296000	295500	17
520	20230807	111100	2918240000	296000	295500	296000	295500	69
521	20230807	111000	2897839000	295500	296000	296000	295500	16
522	20230807	110900	2893108500	295500	296000	296000	295500	59
523	20230807	110800	2875668500	295500	296000	296000	295500	35
524	20230807	110700	2865313500	296000	296000	296500	296000	41
525	20230807	110600	2853172000	296500	296000	296500	295500	114
526	20230807	110500	2819431500	296500	296000	296500	296000	154
527	20230807	110400	2773839500	296500	296500	296500	296000	14
528	20230807	110300	2769691000	296500	296500	296500	296000	20
529	20230807	110200	2763766000	296500	296000	296500	296000	39
530	20230807	110100	2752208500	296500	295500	296500	295500	566
531	20230807	110000	2584728000	295500	295500	295500	295000	53
532	20230807	105900	2569074500	295500	295500	295500	295000	27
533	20230807	105800	2561097000	295500	295000	295500	295000	18
534	20230807	105700	2555786000	295000	295500	295500	295000	23
535	20230807	105600	2548998500	295500	295000	295500	295000	31
536	20230807	105500	2539844000	295500	295500	295500	295500	12
537	20230807	105400	2536298000	295000	295500	295500	295000	26
538	20230807	105300	2528620000	295500	295500	295500	295000	50
539	20230807	105200	2513866500	295000	295000	295500	295000	48
540	20230807	105100	2499703500	295000	295000	295500	295000	24
541	20230807	105000	2492616000	295500	295000	295500	295000	13
542	20230807	104900	2488778500	295000	295500	295500	295000	13
543	20230807	104800	2484941000	295500	295500	295500	295000	35
544	20230807	104700	2474604000	295000	295500	295500	295000	23
545	20230807	104600	2467816500	295500	295000	295500	295000	20
546	20230807	104500	2461911500	295500	294500	295500	294500	33
547	20230807	104400	2452170000	295000	295000	295000	294500	29
548	20230807	104300	2443621000	295000	294500	295000	294500	17
549	20230807	104200	2438612500	294500	295000	295000	294500	86
550	20230807	104100	2413245000	295500	296000	296500	295500	31
551	20230807	104000	2404069000	296000	297000	297000	296000	681
552	20230807	103900	2202129000	297000	296000	297000	296000	159
553	20230807	103800	2154967500	296500	295500	296500	295500	414
554	20230807	103700	2032409000	295500	295500	295500	295000	94
555	20230807	103600	2004657500	295500	295000	295500	294500	97
556	20230807	103500	1976037500	294500	294500	295000	294500	31
557	20230807	103400	1966900500	295000	294500	295000	294500	143
558	20230807	103300	1924777000	294000	294000	294500	294000	20
559	20230807	103200	1918893500	294500	294500	294500	294000	44
560	20230807	103100	1905937000	294500	294500	294500	294500	33
561	20230807	103000	1896218500	294500	294500	294500	294500	180
562	20230807	102900	1843208500	295000	295000	295000	294500	53
563	20230807	102800	1827598000	295000	295000	295000	294500	42
564	20230807	102700	1815214000	295000	295000	295000	295000	3
565	20230807	102600	1814329000	295000	295000	295000	294500	16
566	20230807	102500	1809613000	295000	294500	295000	294500	51
567	20230807	102400	1794577000	295000	295000	295000	294500	24
568	20230807	102300	1787498000	295000	295000	295000	295000	11
569	20230807	102200	1784253000	295500	295000	295500	295000	19
570	20230807	102100	1778639500	295000	295000	295000	295000	5
571	20230807	102000	1777164500	295500	295000	295500	295000	69
572	20230807	101900	1756806000	295500	296000	296000	295500	71
573	20230807	101800	1735819000	295500	295500	296000	295500	19
574	20230807	101700	1730203000	295500	296000	296000	295500	44
575	20230807	101600	1717184500	295500	294500	296000	294500	965
576	20230807	101500	1432243000	294500	294500	294500	294000	93
577	20230807	101400	1404873000	294000	294000	294500	294000	52
578	20230807	101300	1389576500	294500	294000	294500	294000	11
579	20230807	101200	1386341500	294000	294500	294500	294000	60
580	20230807	101100	1368675500	294000	294000	294500	294000	24
581	20230807	101000	1361612500	294500	294500	294500	294000	60
582	20230807	100900	1343949000	294000	293500	294000	293500	25
583	20230807	100800	1336602500	294000	294000	294500	293500	25
584	20230807	100700	1329254000	294000	293500	294000	293500	50
585	20230807	100600	1314555500	293500	293500	293500	293500	5
586	20230807	100500	1313088000	294000	293500	294000	293500	73
587	20230807	100400	1291638000	294000	293500	294000	293000	149
588	20230807	100300	1247865000	293500	293500	294000	293500	19
589	20230807	100200	1242286500	293500	293500	294000	293500	184
590	20230807	100100	1188272500	293500	293000	293500	293000	79
591	20230807	100000	1165108000	293500	293500	293500	293000	45
592	20230807	095900	1151905000	293500	293500	293500	293500	82
593	20230807	095800	1127838000	293000	293500	293500	293000	50
594	20230807	095700	1113169000	293500	293500	293500	293000	105
595	20230807	095600	1082381500	293500	293500	293500	293000	16
596	20230807	095500	1077686000	293500	294000	294000	293500	50
597	20230807	095400	1063009500	293500	294000	294000	293500	44
598	20230807	095300	1050079500	294000	294500	294500	294000	79
599	20230807	095200	1026852500	294000	294000	294000	294000	7
600	20230807	095100	1024794500	294500	294000	294500	294000	42
601	20230807	095000	1012431000	294500	294500	294500	294000	5
602	20230807	094900	1010960000	294500	294500	294500	294500	9
603	20230807	094800	1008309500	294500	294500	295000	294500	30
604	20230807	094700	999471000	295000	294500	295000	294500	319
605	20230807	094600	905522500	294500	294500	295000	294500	34
606	20230807	094500	895508000	295000	294500	295000	294500	40
607	20230807	094400	883718500	294500	294000	295000	294000	176
608	20230807	094300	831891500	294000	294500	294500	294000	49
609	20230807	094200	817484000	294500	294000	294500	294000	58
610	20230807	094100	800424500	294000	294000	294500	294000	38
611	20230807	094000	789251000	294500	294000	294500	294000	48
612	20230807	093900	775131000	294000	294500	294500	294000	14
613	20230807	093800	771013000	294000	294000	294000	294000	25
614	20230807	093700	763663000	294000	294000	294500	294000	37
615	20230807	093600	752775500	294500	294500	294500	294000	58
616	20230807	093500	735721500	294000	294000	294000	294000	57
617	20230807	093400	718963500	294500	294500	294500	294000	62
618	20230807	093300	700724500	294500	294000	294500	294000	121
619	20230807	093200	665147000	294500	294500	294500	294500	26
620	20230807	093100	657490000	294500	294500	295000	294500	66
621	20230807	093000	638044500	294500	294500	295000	294500	59
622	20230807	092900	620668500	294000	295000	295000	294000	48
623	20230807	092800	606532500	295000	294500	295000	294500	23
624	20230807	092700	599752000	295000	294500	295000	294500	57
625	20230807	092600	582961500	294500	295000	295500	294500	168
626	20230807	092500	533386500	294500	294000	294500	294000	265
627	20230807	092400	455418500	294000	293500	294000	293500	47
628	20230807	092300	441604500	294000	293500	294000	293500	21
629	20230807	092200	435440500	294000	293500	294000	293500	42
630	20230807	092100	423112500	293500	293500	293500	293500	11
631	20230807	092000	419884000	293500	293500	294000	293500	28
632	20230807	091900	411658000	293500	294000	294000	293500	3
633	20230807	091800	410776500	293500	293000	293500	293000	70
634	20230807	091700	390249000	292500	292500	293000	292500	29
635	20230807	091600	381755500	292500	292500	292500	292500	7
636	20230807	091500	379708000	293000	293000	293000	293000	17
637	20230807	091400	374727000	293000	292500	293500	292500	77
638	20230807	091300	352169500	293000	292500	293500	292500	42
639	20230807	091200	339871000	293000	292500	293000	292500	54
640	20230807	091100	324073500	293000	292000	293500	292000	118
641	20230807	091000	289587000	292000	291500	292000	291000	56
642	20230807	090900	273265500	291000	291000	291000	291000	3
643	20230807	090800	272392500	291000	291000	291000	290500	19
644	20230807	090700	266866500	291000	290500	291000	290000	78
645	20230807	090600	244216500	290500	290500	291000	290000	244
646	20230807	090500	173330000	291000	290500	291000	290500	30
647	20230807	090400	164606000	290500	290500	291000	290500	45
648	20230807	090300	151523000	291000	291000	291500	290500	73
649	20230807	090200	130279000	291500	291000	291500	291000	114
650	20230807	090100	97101000	290500	291500	291500	290500	91
651	20230807	090000	70614500	291500	292000	292000	291000	242