KissMeData/007690/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,184800,1480704500,52100,52100,52100,52100,532
20230718,184700,1480704500,52100,52100,52100,52100,0
20230718,184600,1480704500,52100,52100,52100,52100,0
20230718,184500,1480704500,52100,52100,52100,52100,0
20230718,184400,1480704500,52100,52100,52100,52100,0
20230718,184300,1480704500,52100,52100,52100,52100,0
20230718,184200,1480704500,52100,52100,52100,52100,0
20230718,184100,1480704500,52100,52100,52100,52100,0
20230718,184000,1480704500,52100,52100,52100,52100,0
20230718,183900,1480704500,52100,52100,52100,52100,0
20230718,183800,1480704500,52100,52100,52100,52100,0
20230718,183700,1480704500,52100,52100,52100,52100,0
20230718,183600,1480704500,52100,52100,52100,52100,0
20230718,183500,1480704500,52100,52100,52100,52100,0
20230718,183400,1480704500,52100,52100,52100,52100,0
20230718,183300,1480704500,52100,52100,52100,52100,0
20230718,183200,1480704500,52100,52100,52100,52100,0
20230718,183100,1480704500,52100,52100,52100,52100,0
20230718,183000,1480704500,52100,52100,52100,52100,0
20230718,182900,1480704500,52100,52100,52100,52100,0
20230718,182800,1480704500,52100,52100,52100,52100,0
20230718,182700,1480704500,52100,52100,52100,52100,0
20230718,182600,1480704500,52100,52100,52100,52100,0
20230718,182500,1480704500,52100,52100,52100,52100,0
20230718,182400,1480704500,52100,52100,52100,52100,0
20230718,182300,1480704500,52100,52100,52100,52100,0
20230718,182200,1480704500,52100,52100,52100,52100,0
20230718,182100,1480704500,52100,52100,52100,52100,0
20230718,182000,1480704500,52100,52100,52100,52100,0
20230718,181900,1480704500,52100,52100,52100,52100,0
20230718,181800,1480704500,52100,52100,52100,52100,532
20230718,181700,1480704500,52100,52100,52100,52100,0
20230718,181600,1480704500,52100,52100,52100,52100,0
20230718,181500,1480704500,52100,52100,52100,52100,0
20230718,181400,1480704500,52100,52100,52100,52100,0
20230718,181300,1480704500,52100,52100,52100,52100,0
20230718,181200,1480704500,52100,52100,52100,52100,0
20230718,181100,1480704500,52100,52100,52100,52100,0
20230718,181000,1480704500,52100,52100,52100,52100,0
20230718,180900,1480704500,52100,52100,52100,52100,0
20230718,180800,1480704500,52100,52100,52100,52100,0
20230718,180700,1480704500,52100,52100,52100,52100,0
20230718,180600,1480704500,52100,52100,52100,52100,0
20230718,180500,1480704500,52100,52100,52100,52100,0
20230718,180400,1480704500,52100,52100,52100,52100,0
20230718,180300,1480704500,52100,52100,52100,52100,0
20230718,180200,1480704500,52100,52100,52100,52100,0
20230718,180100,1480704500,52100,52100,52100,52100,0
20230718,180000,1480704500,52100,52100,52100,52100,0
20230718,175900,1480704500,52100,52100,52100,52100,0
20230718,175800,1480704500,52100,52100,52100,52100,0
20230718,175700,1480704500,52100,52100,52100,52100,0
20230718,175600,1480704500,52100,52100,52100,52100,0
20230718,175500,1480704500,52100,52100,52100,52100,0
20230718,175400,1480704500,52100,52100,52100,52100,0
20230718,175300,1480704500,52100,52100,52100,52100,0
20230718,175200,1480704500,52100,52100,52100,52100,0
20230718,175100,1480704500,52100,52100,52100,52100,0
20230718,175000,1480704500,52100,52100,52100,52100,0
20230718,174900,1480704500,52100,52100,52100,52100,0
20230718,174800,1480704500,52100,52100,52100,52100,532
20230718,174700,1480704500,52100,52100,52100,52100,0
20230718,174600,1480704500,52100,52100,52100,52100,0
20230718,174500,1480704500,52100,52100,52100,52100,0
20230718,174400,1480704500,52100,52100,52100,52100,0
20230718,174300,1480704500,52100,52100,52100,52100,0
20230718,174200,1480704500,52100,52100,52100,52100,0
20230718,174100,1480704500,52100,52100,52100,52100,0
20230718,174000,1480704500,52100,52100,52100,52100,0
20230718,173900,1480704500,52100,52100,52100,52100,0
20230718,173800,1480704500,52100,52100,52100,52100,0
20230718,173700,1480704500,52100,52100,52100,52100,0
20230718,173600,1480704500,52100,52100,52100,52100,0
20230718,173500,1480704500,52100,52100,52100,52100,0
20230718,173400,1480704500,52100,52100,52100,52100,0
20230718,173300,1480704500,52100,52100,52100,52100,0
20230718,173200,1480704500,52100,52100,52100,52100,0
20230718,173100,1480704500,52100,52100,52100,52100,0
20230718,173000,1480704500,52100,52100,52100,52100,0
20230718,172900,1480704500,52100,52100,52100,52100,0
20230718,172800,1480704500,52100,52100,52100,52100,0
20230718,172700,1480704500,52100,52100,52100,52100,0
20230718,172600,1480704500,52100,52100,52100,52100,0
20230718,172500,1480704500,52100,52100,52100,52100,0
20230718,172400,1480704500,52100,52100,52100,52100,0
20230718,172300,1480704500,52100,52100,52100,52100,0
20230718,172200,1480704500,52100,52100,52100,52100,0
20230718,172100,1480704500,52100,52100,52100,52100,0
20230718,172000,1480704500,52100,52100,52100,52100,0
20230718,171900,1480704500,52100,52100,52100,52100,0
20230718,171800,1480704500,52100,52100,52100,52100,532
20230718,171700,1480704500,52100,52100,52100,52100,0
20230718,171600,1480704500,52100,52100,52100,52100,0
20230718,171500,1480704500,52100,52100,52100,52100,0
20230718,171400,1480704500,52100,52100,52100,52100,0
20230718,171300,1480704500,52100,52100,52100,52100,0
20230718,171200,1480704500,52100,52100,52100,52100,0
20230718,171100,1480704500,52100,52100,52100,52100,0
20230718,171000,1480704500,52100,52100,52100,52100,0
20230718,170900,1480704500,52100,52100,52100,52100,0
20230718,170800,1480704500,52100,52100,52100,52100,0
20230718,170700,1480704500,52100,52100,52100,52100,0
20230718,170600,1480704500,52100,52100,52100,52100,0
20230718,170500,1480704500,52100,52100,52100,52100,0
20230718,170400,1480704500,52100,52100,52100,52100,0
20230718,170300,1480704500,52100,52100,52100,52100,0
20230718,170200,1480704500,52100,52100,52100,52100,0
20230718,170100,1480704500,52100,52100,52100,52100,0
20230718,170000,1480704500,52100,52100,52100,52100,0
20230718,165900,1480704500,52100,52100,52100,52100,0
20230718,165800,1480704500,52100,52100,52100,52100,0
20230718,165700,1480704500,52100,52100,52100,52100,0
20230718,165600,1480704500,52100,52100,52100,52100,0
20230718,165500,1480704500,52100,52100,52100,52100,0
20230718,165400,1480704500,52100,52100,52100,52100,0
20230718,165300,1480704500,52100,52100,52100,52100,0
20230718,165200,1480704500,52100,52100,52100,52100,0
20230718,165100,1480704500,52100,52100,52100,52100,0
20230718,165000,1480704500,52100,52100,52100,52100,0
20230718,164900,1480704500,52100,52100,52100,52100,0
20230718,164800,1480704500,52100,52100,52100,52100,532
20230718,164700,1480704500,52100,52100,52100,52100,0
20230718,164600,1480704500,52100,52100,52100,52100,0
20230718,164500,1480704500,52100,52100,52100,52100,0
20230718,164400,1480704500,52100,52100,52100,52100,0
20230718,164300,1480704500,52100,52100,52100,52100,0
20230718,164200,1480704500,52100,52100,52100,52100,0
20230718,164100,1480704500,52100,52100,52100,52100,0
20230718,164000,1480704500,52100,52100,52100,52100,0
20230718,163900,1480704500,52100,52100,52100,52100,0
20230718,163800,1480704500,52100,52100,52100,52100,0
20230718,163700,1480704500,52100,52100,52100,52100,0
20230718,163600,1480704500,52100,52100,52100,52100,0
20230718,163500,1480704500,52100,52100,52100,52100,0
20230718,163400,1480704500,52100,52100,52100,52100,0
20230718,163300,1480704500,52100,52100,52100,52100,0
20230718,163200,1480704500,52100,52100,52100,52100,0
20230718,163100,1480704500,52100,52100,52100,52100,0
20230718,163000,1480704500,52100,52100,52100,52100,0
20230718,162900,1480704500,52100,52100,52100,52100,0
20230718,162800,1480704500,52100,52100,52100,52100,0
20230718,162700,1480704500,52100,52100,52100,52100,0
20230718,162600,1480704500,52100,52100,52100,52100,0
20230718,162500,1480704500,52100,52100,52100,52100,0
20230718,162400,1480704500,52100,52100,52100,52100,0
20230718,162300,1480704500,52100,52100,52100,52100,0
20230718,162200,1480704500,52100,52100,52100,52100,0
20230718,162100,1480704500,52100,52100,52100,52100,0
20230718,162000,1480704500,52100,52100,52100,52100,0
20230718,161900,1480704500,52100,52100,52100,52100,0
20230718,161800,1480704500,52100,52100,52100,52100,532
20230718,161700,1480704500,52100,52100,52100,52100,0
20230718,161600,1480704500,52100,52100,52100,52100,0
20230718,161500,1480704500,52100,52100,52100,52100,0
20230718,161400,1480704500,52100,52100,52100,52100,0
20230718,161300,1480704500,52100,52100,52100,52100,0
20230718,161200,1480704500,52100,52100,52100,52100,0
20230718,161100,1480704500,52100,52100,52100,52100,0
20230718,161000,1480704500,52100,52100,52100,52100,0
20230718,160900,1480704500,52100,52100,52100,52100,0
20230718,160800,1480704500,52100,52100,52100,52100,0
20230718,160700,1480704500,52100,52100,52100,52100,0
20230718,160600,1480704500,52100,52100,52100,52100,0
20230718,160500,1480704500,52100,52100,52100,52100,0
20230718,160400,1480704500,52100,52100,52100,52100,0
20230718,160300,1480704500,52100,52100,52100,52100,0
20230718,160200,1480704500,52100,52100,52100,52100,0
20230718,160100,1480704500,52100,52100,52100,52100,0
20230718,160000,1480704500,52100,52100,52100,52100,0
20230718,155900,1480704500,52100,52100,52100,52100,0
20230718,155800,1480704500,52100,52100,52100,52100,0
20230718,155700,1480704500,52100,52100,52100,52100,0
20230718,155600,1480704500,52100,52100,52100,52100,0
20230718,155500,1480704500,52100,52100,52100,52100,0
20230718,155400,1480704500,52100,52100,52100,52100,0
20230718,155300,1480704500,52100,52100,52100,52100,0
20230718,155200,1480704500,52100,52100,52100,52100,0
20230718,155100,1480704500,52100,52100,52100,52100,0
20230718,155000,1480704500,52100,52100,52100,52100,0
20230718,154900,1480704500,52100,52100,52100,52100,0
20230718,154800,1480704500,52100,52100,52100,52100,532
20230718,154700,1480704500,52100,52100,52100,52100,0
20230718,154600,1480704500,52100,52100,52100,52100,0
20230718,154500,1480704500,52100,52100,52100,52100,0
20230718,154400,1480704500,52100,52100,52100,52100,0
20230718,154300,1480704500,52100,52100,52100,52100,0
20230718,154200,1480704500,52100,52100,52100,52100,0
20230718,154100,1480704500,52100,52100,52100,52100,0
20230718,154000,1480704500,52100,52100,52100,52100,0
20230718,153900,1480704500,52100,52100,52100,52100,0
20230718,153800,1480704500,52100,52100,52100,52100,0
20230718,153700,1480704500,52100,52100,52100,52100,0
20230718,153600,1480704500,52100,52100,52100,52100,0
20230718,153500,1480704500,52100,52100,52100,52100,0
20230718,153400,1480704500,52100,52100,52100,52100,0
20230718,153300,1480704500,52100,52100,52100,52100,0
20230718,153200,1480704500,52100,52100,52100,52100,0
20230718,153100,1480704500,52100,52100,52100,52100,0
20230718,153000,1480704500,52100,52100,52100,52100,532
20230718,152900,1452987300,52000,52000,52000,52000,0
20230718,152800,1452987300,52000,52000,52000,52000,0
20230718,152700,1452987300,52000,52000,52000,52000,0
20230718,152600,1452987300,52000,52000,52000,52000,0
20230718,152500,1452987300,52000,52000,52000,52000,0
20230718,152400,1452987300,52000,52000,52000,52000,0
20230718,152300,1452987300,52000,52000,52000,52000,0
20230718,152200,1452987300,52000,52000,52000,52000,0
20230718,152100,1452987300,52000,52000,52000,52000,0
20230718,152000,1452987300,52000,52000,52000,52000,0
20230718,151900,1452987300,52000,52000,52100,52000,37
20230718,151800,1451061400,52100,52000,52100,52000,53
20230718,151700,1448301300,52200,52000,52200,51900,1043
20230718,151600,1394127600,52000,52100,52300,52000,157
20230718,151500,1385959600,52200,52000,52200,52000,120
20230718,151400,1379713600,52000,52200,52200,52000,93
20230718,151300,1374877200,52200,52100,52200,52000,195
20230718,151200,1364725200,52100,52100,52100,52100,191
20230718,151100,1354774100,52100,52000,52100,52000,92
20230718,151000,1349990000,52000,52100,52100,52000,181
20230718,150900,1340568900,52000,52000,52200,52000,214
20230718,150800,1329438500,52100,52000,52100,52000,99
20230718,150700,1324289600,52100,52100,52100,52000,188
20230718,150600,1314496400,52100,52100,52100,52100,181
20230718,150500,1305066300,52300,52100,52300,52100,111
20230718,150400,1299279000,52100,52200,52300,52100,194
20230718,150300,1289160000,52200,52200,52200,52200,237
20230718,150200,1276788600,52200,52300,52300,52200,135
20230718,150100,1269740100,52300,52300,52300,52300,114
20230718,150000,1263777900,52200,52200,52400,52200,1185
20230718,145900,1201814800,52200,52100,52200,52100,126
20230718,145800,1195237700,52100,52200,52200,52100,201
20230718,145700,1184745600,52200,52300,52300,52200,246
20230718,145600,1171888800,52300,52200,52300,52200,135
20230718,145500,1164841700,52200,52200,52300,52200,265
20230718,145400,1151005700,52200,52200,52200,52200,182
20230718,145300,1141505300,52200,52200,52200,52200,90
20230718,145200,1136807300,52200,52200,52200,52200,209
20230718,145100,1125897500,52200,52200,52200,52200,181
20230718,145000,1116449300,52300,52300,52300,52300,84
20230718,144900,1112056100,52400,52200,52400,52200,303
20230718,144800,1096225900,52200,52300,52300,52200,168
20230718,144700,1087439600,52400,52300,52400,52200,149
20230718,144600,1079655500,52200,52200,52300,52200,198
20230718,144500,1069318300,52200,52200,52300,52200,206
20230718,144400,1058562500,52200,52300,52300,52200,86
20230718,144300,1054064800,52300,52400,52400,52300,249
20230718,144200,1041035200,52300,52100,52300,52100,236
20230718,144100,1028710400,52200,52200,52200,52200,92
20230718,144000,1023908000,52200,52200,52200,52200,187
20230718,143900,1014146600,52200,52200,52200,52200,202
20230718,143800,1003602200,52300,52200,52300,52200,93
20230718,143700,998747500,52400,52200,52400,52200,207
20230718,143600,987938000,52200,52300,52300,52200,177
20230718,143500,978690000,52300,52300,52300,52300,119
20230718,143400,972466300,52300,52300,52300,52300,220
20230718,143300,960960300,52300,52300,52300,52300,246
20230718,143200,948094500,52300,52300,52400,52300,183
20230718,143100,938523500,52300,52300,52300,52300,90
20230718,143000,933816500,52300,52300,52300,52300,181
20230718,142900,924350200,52400,52400,52400,52400,181
20230718,142800,914865800,52400,52500,52500,52400,100
20230718,142700,909624800,52400,52500,52500,52400,113
20230718,142600,903701400,52400,52400,52400,52400,1
20230718,142500,903649000,52400,52400,52400,52400,232
20230718,142400,891492200,52400,52400,52400,52400,1
20230718,142300,891439800,52300,52400,52400,52300,335
20230718,142200,873893600,52400,52400,52400,52400,10
20230718,142100,873369600,52400,52400,52400,52400,0
20230718,142000,873369600,52400,52400,52400,52400,2
20230718,141900,873264800,52400,52400,52400,52400,1
20230718,141800,873212400,52400,52400,52400,52400,0
20230718,141700,873212400,52400,52400,52400,52400,57
20230718,141600,870225600,52400,52400,52400,52400,98
20230718,141500,865090400,52400,52400,52400,52400,1
20230718,141400,865038000,52400,52400,52400,52400,0
20230718,141300,865038000,52400,52400,52400,52400,0
20230718,141200,865038000,52400,52400,52400,52400,147
20230718,141100,857335200,52500,52500,52500,52500,0
20230718,141000,857335200,52500,52400,52500,52400,111
20230718,140900,851507800,52700,52600,52700,52500,306
20230718,140800,835440900,52600,52600,52600,52600,35
20230718,140700,833599900,52600,52600,52600,52600,2
20230718,140600,833494700,52500,52500,52500,52400,24
20230718,140500,832234800,52400,52500,52600,52400,532
20230718,140400,804327200,52600,52600,52600,52600,135
20230718,140300,797226200,52600,52600,52600,52600,2
20230718,140200,797121000,52700,52600,52700,52600,6
20230718,140100,796804900,52700,52700,52700,52700,0
20230718,140000,796804900,52700,52600,52700,52600,6
20230718,135900,796488800,52600,52700,52700,52600,11
20230718,135800,795909200,52600,52600,52600,52600,0
20230718,135700,795909200,52600,52600,52600,52600,0
20230718,135600,795909200,52600,52600,52600,52600,1
20230718,135500,795856600,52600,52700,52700,52600,112
20230718,135400,789964900,52700,52700,52700,52700,2
20230718,135300,789859500,52700,52700,52700,52700,6
20230718,135200,789543300,52700,52600,52700,52600,4
20230718,135100,789332600,52700,52600,52700,52500,5
20230718,135000,789069400,52700,52700,52700,52700,6
20230718,134900,788753200,52700,52700,52700,52700,3
20230718,134800,788595100,52600,52700,52700,52600,13
20230718,134700,787910200,52700,52700,52700,52700,6
20230718,134600,787594000,52700,52600,52700,52600,4
20230718,134500,787383300,52700,52700,52700,52600,20
20230718,134400,786329400,52700,52700,52700,52700,3
20230718,134300,786171300,52600,52600,52600,52600,98
20230718,134200,781016500,52600,52500,52600,52500,8
20230718,134100,780595900,52500,52600,52600,52500,11
20230718,134000,780017800,52600,52600,52600,52500,45
20230718,133900,777652400,52600,52700,52700,52600,112
20230718,133800,771760700,52700,52700,52700,52600,7
20230718,133700,771391900,52700,52700,52700,52700,4
20230718,133600,771181100,52700,52700,52700,52600,8
20230718,133500,770759600,52700,52700,52700,52600,7
20230718,133400,770390800,52600,52700,52700,52600,5
20230718,133300,770127400,52700,52700,52700,52700,7
20230718,133200,769758500,52700,52700,52700,52700,37
20230718,133100,767808600,52600,52600,52700,52600,5
20230718,133000,767545300,52700,52700,52700,52700,7
20230718,132900,767176400,52700,52700,52700,52700,11
20230718,132800,766596700,52600,52700,52700,52600,6
20230718,132700,766280600,52700,52700,52700,52600,22
20230718,132600,765121300,52600,52700,52700,52600,7
20230718,132500,764752500,52700,52700,52700,52700,2
20230718,132400,764647100,52600,52600,52600,52500,23
20230718,132300,763437400,52600,52600,52600,52600,0
20230718,132200,763437400,52600,52600,52600,52600,100
20230718,132100,758177400,52500,52500,52500,52500,0
20230718,132000,758177400,52500,52500,52500,52500,1
20230718,131900,758124900,52500,52500,52500,52500,0
20230718,131800,758124900,52500,52500,52500,52500,1
20230718,131700,758072400,52500,52500,52500,52500,2
20230718,131600,757967400,52500,52500,52500,52500,0
20230718,131500,757967400,52500,52500,52500,52500,0
20230718,131400,757967400,52500,52500,52500,52500,0
20230718,131300,757967400,52500,52500,52500,52500,90
20230718,131200,753242400,52500,52600,52600,52500,156
20230718,131100,745036900,52500,52500,52500,52500,1
20230718,131000,744984400,52500,52500,52500,52500,1
20230718,130900,744931900,52600,52600,52600,52600,0
20230718,130800,744931900,52600,52600,52600,52600,0
20230718,130700,744931900,52600,52500,52600,52500,4
20230718,130600,744721700,52500,52500,52500,52500,1
20230718,130500,744669200,52600,52500,52600,52500,5
20230718,130400,744406300,52600,52600,52600,52600,3
20230718,130300,744248500,52500,52500,52500,52500,1
20230718,130200,744196000,52500,52500,52500,52500,1
20230718,130100,744143500,52700,52700,52700,52700,0
20230718,130000,744143500,52700,52700,52700,52700,0
20230718,125900,744143500,52700,52700,52700,52700,11
20230718,125800,743563800,52700,52700,52700,52700,76
20230718,125700,739558600,52600,52500,52600,52500,36
20230718,125600,737665100,52500,52500,52500,52500,1
20230718,125500,737612600,52500,52500,52500,52500,27
20230718,125400,736195100,52500,52500,52500,52500,0
20230718,125300,736195100,52500,52500,52500,52500,0
20230718,125200,736195100,52500,52500,52500,52500,2
20230718,125100,736090100,52500,52600,52600,52500,14
20230718,125000,735354600,52600,52600,52600,52600,1
20230718,124900,735302000,52500,52500,52500,52500,2
20230718,124800,735197000,52600,52600,52600,52600,1
20230718,124700,735144400,52600,52600,52600,52600,14
20230718,124600,734408000,52500,52500,52500,52500,0
20230718,124500,734408000,52500,52500,52500,52500,200
20230718,124400,723908000,52500,52500,52500,52500,1
20230718,124300,723855500,52500,52500,52500,52500,34
20230718,124200,722070500,52500,52500,52500,52500,1
20230718,124100,722018000,52500,52500,52500,52500,1
20230718,124000,721965500,52500,52500,52500,52500,20
20230718,123900,720915500,52500,52500,52500,52500,20
20230718,123800,719865500,52500,52500,52500,52500,92
20230718,123700,715035500,52600,52600,52600,52600,8
20230718,123600,714614700,52600,52600,52600,52600,0
20230718,123500,714614700,52600,52600,52600,52600,10
20230718,123400,714088700,52600,52700,52700,52600,3
20230718,123300,713930800,52600,52600,52600,52600,1
20230718,123200,713878200,52600,52600,52600,52600,22
20230718,123100,712721000,52600,52600,52600,52600,11
20230718,123000,712142400,52600,52600,52600,52600,0
20230718,122900,712142400,52600,52600,52600,52600,0
20230718,122800,712142400,52600,52600,52700,52600,3
20230718,122700,711984500,52600,52600,52600,52600,3
20230718,122600,711826700,52500,52500,52500,52500,0
20230718,122500,711826700,52500,52500,52500,52500,0
20230718,122400,711826700,52500,52500,52500,52500,1
20230718,122300,711774200,52500,52600,52600,52500,4
20230718,122200,711563900,52500,52500,52500,52500,0
20230718,122100,711563900,52500,52500,52500,52500,1
20230718,122000,711511400,52500,52500,52500,52500,1
20230718,121900,711458900,52500,52500,52500,52500,0
20230718,121800,711458900,52500,52500,52500,52500,1
20230718,121700,711406400,52500,52600,52600,52500,91
20230718,121600,706619900,52800,52800,52800,52800,0
20230718,121500,706619900,52800,52700,52800,52500,1868
20230718,121400,608434500,52700,52800,52800,52700,27
20230718,121300,607011000,52700,52700,52700,52700,1
20230718,121200,606958300,52700,52700,52700,52700,0
20230718,121100,606958300,52700,52700,52700,52700,1
20230718,121000,606905600,52700,52700,52700,52700,1
20230718,120900,606852900,52700,52700,52700,52700,1
20230718,120800,606800200,52700,52700,52700,52700,0
20230718,120700,606800200,52700,52700,52700,52700,1
20230718,120600,606747500,52800,52800,52800,52800,27
20230718,120500,605321900,52800,52800,52800,52800,0
20230718,120400,605321900,52800,52800,52800,52800,1
20230718,120300,605269100,52800,52800,52800,52800,2
20230718,120200,605163500,52800,52800,52800,52800,0
20230718,120100,605163500,52800,52800,52800,52800,0
20230718,120000,605163500,52800,52600,52800,52600,28
20230718,115900,603687700,52700,52700,52700,52700,334
20230718,115800,586085900,52800,52800,52800,52800,0
20230718,115700,586085900,52800,52700,52800,52700,63
20230718,115600,582764500,52700,52700,52700,52700,6
20230718,115500,582448300,52700,52700,52700,52700,1
20230718,115400,582395600,52700,52700,52700,52700,163
20230718,115300,573805500,52700,52700,52700,52700,0
20230718,115200,573805500,52700,52700,52700,52700,1
20230718,115100,573752800,52700,52700,52700,52700,0
20230718,115000,573752800,52700,52700,52700,52700,0
20230718,114900,573752800,52700,52800,52800,52700,12
20230718,114800,573119500,52800,52800,52800,52800,0
20230718,114700,573119500,52800,52800,52800,52800,2
20230718,114600,573013900,52700,52700,52700,52700,0
20230718,114500,573013900,52700,52700,52800,52700,4
20230718,114400,572802900,52700,52800,52800,52700,5
20230718,114300,572539000,52700,52700,52700,52700,0
20230718,114200,572539000,52700,52700,52700,52700,1
20230718,114100,572486300,52800,52800,52800,52800,0
20230718,114000,572486300,52800,52800,52800,52800,0
20230718,113900,572486300,52800,52800,52800,52800,14
20230718,113800,571747100,52700,52700,52700,52700,13
20230718,113700,571062000,52700,52600,52700,52600,2
20230718,113600,570956700,52600,52600,52600,52600,0
20230718,113500,570956700,52600,52700,52700,52600,301
20230718,113400,555095100,52700,52700,52700,52700,1
20230718,113300,555042400,52700,52700,52700,52700,0
20230718,113200,555042400,52700,52700,52700,52700,0
20230718,113100,555042400,52700,52700,52700,52700,1
20230718,113000,554989700,52700,52700,52700,52700,12
20230718,112900,554357300,52800,52800,52800,52800,1
20230718,112800,554304500,52800,52800,52800,52800,2
20230718,112700,554198900,52800,52800,52800,52800,0
20230718,112600,554198900,52800,52800,52800,52800,68
20230718,112500,550608500,52600,52600,52600,52600,1
20230718,112400,550555900,52600,52700,52700,52600,52
20230718,112300,547819500,52700,52700,52700,52700,1
20230718,112200,547766800,52800,52800,52800,52800,13
20230718,112100,547080400,52800,52700,52800,52600,107
20230718,112000,541444500,52700,52700,52700,52700,2
20230718,111900,541339100,52700,52700,52700,52700,0
20230718,111800,541339100,52700,52700,52700,52700,100
20230718,111700,536069100,52700,52700,52700,52700,29
20230718,111600,534540800,52800,52700,52800,52700,162
20230718,111500,526000100,52600,52600,52600,52600,3
20230718,111400,525842300,52600,52600,52600,52600,0
20230718,111300,525842300,52600,52600,52600,52600,0
20230718,111200,525842300,52600,52800,52800,52600,22
20230718,111100,524682500,52800,52800,52800,52700,727
20230718,111000,486362400,52800,52800,52800,52800,2
20230718,110900,486256800,52800,52800,52800,52800,10
20230718,110800,485728800,52800,52800,52800,52800,1
20230718,110700,485676000,52800,52800,52800,52800,24
20230718,110600,484408800,52700,52700,52700,52700,1
20230718,110500,484356100,52800,52700,52800,52700,672
20230718,110400,448940400,52800,52800,52800,52800,10
20230718,110300,448412400,52800,52800,52800,52800,351
20230718,110200,429879600,52900,52900,52900,52900,191
20230718,110100,419775700,52900,52900,52900,52900,1
20230718,110000,419722800,52900,52900,52900,52900,1
20230718,105900,419669900,53000,53000,53000,53000,0
20230718,105800,419669900,53000,53000,53000,53000,0
20230718,105700,419669900,53000,53000,53000,53000,31
20230718,105600,418026900,53000,53000,53000,53000,2
20230718,105500,417920900,53000,53000,53000,53000,1
20230718,105400,417867900,53100,53100,53100,53100,0
20230718,105300,417867900,53100,53100,53100,53100,12
20230718,105200,417230700,53100,53100,53100,53100,171
20230718,105100,408150600,53000,53000,53000,53000,3
20230718,105000,407991600,53000,52900,53000,52900,79
20230718,104900,403804700,52900,52800,52900,52800,20
20230718,104800,402746800,52800,52800,52800,52800,8
20230718,104700,402324400,52800,52800,52800,52800,37
20230718,104600,400370800,52800,52800,52800,52800,2
20230718,104500,400265200,52800,52900,52900,52800,64
20230718,104400,396879700,52900,52900,52900,52900,0
20230718,104300,396879700,52900,52900,52900,52900,1
20230718,104200,396826800,52900,52900,52900,52900,1
20230718,104100,396773900,52900,52900,52900,52900,4
20230718,104000,396562300,53000,52900,53000,52900,119
20230718,103900,390265900,53000,53000,53000,53000,0
20230718,103800,390265900,53000,52900,53000,52900,2
20230718,103700,390160000,52900,52900,52900,52900,1
20230718,103600,390107100,53000,53000,53000,53000,2
20230718,103500,390001100,52900,52900,52900,52900,91
20230718,103400,385187200,53000,53000,53000,53000,116
20230718,103300,379039200,53000,53000,53100,53000,181
20230718,103200,369444900,52900,52900,52900,52900,0
20230718,103100,369444900,52900,52900,52900,52900,1
20230718,103000,369392000,53000,52900,53000,52900,5
20230718,102900,369127400,52900,52900,52900,52900,51
20230718,102800,366429500,52900,52900,52900,52900,2
20230718,102700,366323700,52700,52800,52800,52700,169
20230718,102600,357400600,52800,52800,52800,52700,554
20230718,102500,328167800,53000,52900,53000,52800,436
20230718,102400,305113000,52900,52900,52900,52900,1
20230718,102300,305060100,52900,52900,52900,52900,550
20230718,102200,275965100,52900,53000,53000,52900,25
20230718,102100,274640200,53000,53000,53000,53000,174
20230718,102000,265418200,53000,53200,53300,53000,1397
20230718,101900,191258300,53200,53200,53200,53200,9
20230718,101800,190779500,53300,53300,53300,53300,10
20230718,101700,190246500,53300,53300,53300,53300,216
20230718,101600,178733700,53300,53300,53300,53300,13
20230718,101500,178040800,53300,53300,53300,53300,0
20230718,101400,178040800,53300,53300,53300,53300,0
20230718,101300,178040800,53300,53300,53300,53300,150
20230718,101200,170045800,53300,53300,53300,53300,44
20230718,101100,167700600,53300,53300,53300,53300,0
20230718,101000,167700600,53300,53400,53400,53300,6
20230718,100900,167380300,53300,53300,53300,53300,1
20230718,100800,167327000,53300,53300,53400,53300,29
20230718,100700,165779900,53200,53300,53400,53200,21
20230718,100600,164659800,53400,53400,53400,53400,0
20230718,100500,164659800,53400,53400,53400,53400,0
20230718,100400,164659800,53400,53400,53400,53400,0
20230718,100300,164659800,53400,53200,53400,53200,4
20230718,100200,164446700,53300,53300,53300,53300,149
20230718,100100,156505000,53200,53200,53200,53200,0
20230718,100000,156505000,53200,53200,53200,53200,0
20230718,095900,156505000,53200,53200,53200,53200,1
20230718,095800,156451800,53300,53300,53300,53300,0
20230718,095700,156451800,53300,53300,53300,53300,21
20230718,095600,155332500,53200,53300,53300,53200,71
20230718,095500,151555200,53200,53200,53200,53200,0
20230718,095400,151555200,53200,53300,53300,53200,314
20230718,095300,134821000,53300,53400,53400,53300,61
20230718,095200,131569100,53400,53300,53400,53300,3
20230718,095100,131409000,53300,53300,53300,53300,0
20230718,095000,131409000,53300,53300,53300,53300,0
20230718,094900,131409000,53300,53400,53400,53300,8
20230718,094800,130982500,53400,53400,53400,53300,41
20230718,094700,128795200,53300,53300,53300,53300,51
20230718,094600,126076900,53300,53300,53300,53300,60
20230718,094500,122878900,53300,53300,53300,53300,1
20230718,094400,122825600,53300,53300,53300,53300,0
20230718,094300,122825600,53300,53300,53300,53300,16
20230718,094200,121972800,53300,53400,53500,53300,603
20230718,094100,89775200,53500,53500,53500,53500,0
20230718,094000,89775200,53500,53400,53500,53400,64
20230718,093900,86355200,53500,53500,53500,53500,0
20230718,093800,86355200,53500,53500,53500,53500,2
20230718,093700,86248200,53400,53400,53400,53400,40
20230718,093600,84112200,53600,53500,53600,53500,161
20230718,093500,75498500,53500,53500,53500,53500,0
20230718,093400,75498500,53500,53500,53500,53500,14
20230718,093300,74749500,53600,53600,53600,53600,1
20230718,093200,74695900,53500,53500,53500,53500,0
20230718,093100,74695900,53500,53600,53600,53500,2
20230718,093000,74588800,53500,53500,53500,53500,0
20230718,092900,74588800,53500,53500,53500,53500,5
20230718,092800,74321300,53500,53500,53500,53500,10
20230718,092700,73786300,53500,53500,53500,53500,10
20230718,092600,73251300,53500,53600,53600,53400,50
20230718,092500,70577200,53400,53500,53500,53400,107
20230718,092400,64853200,53500,53500,53500,53500,14
20230718,092300,64104200,53500,53500,53500,53500,0
20230718,092200,64104200,53500,53500,53500,53500,20
20230718,092100,63034200,53500,53500,53500,53500,0
20230718,092000,63034200,53500,53500,53500,53500,156
20230718,091900,54688200,53600,53600,53600,53600,0
20230718,091800,54688200,53600,53600,53600,53600,0
20230718,091700,54688200,53600,53600,53600,53600,22
20230718,091600,53509000,53600,53600,53600,53600,1
20230718,091500,53455400,53600,53600,53600,53600,0
20230718,091400,53455400,53600,53700,53700,53600,50
20230718,091300,50772400,53700,53700,53700,53700,0
20230718,091200,50772400,53700,53700,53700,53700,100
20230718,091100,45402400,53800,53800,53800,53800,15
20230718,091000,44595400,53800,54000,54000,53800,24
20230718,090900,43304000,54000,53900,54000,53900,70
20230718,090800,39526700,53900,53900,53900,53900,0
20230718,090700,39526700,53900,53900,53900,53900,0
20230718,090600,39526700,53900,53600,53900,53600,70
20230718,090500,35774400,53500,53700,53700,53500,15
20230718,090400,34970900,53900,53700,53900,53500,340
20230718,090300,16724700,53800,53800,53800,53800,0
20230718,090200,16724700,53800,53800,53800,53800,0
20230718,090100,16724700,53800,53500,53800,53500,188
20230718,090000,6659900,53500,53700,54000,53500,124