KissMeData/017940/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190000,282840100,50900,50900,50900,50900,251
20230718,185900,282840100,50900,50900,50900,50900,0
20230718,185800,282840100,50900,50900,50900,50900,0
20230718,185700,282840100,50900,50900,50900,50900,0
20230718,185600,282840100,50900,50900,50900,50900,0
20230718,185500,282840100,50900,50900,50900,50900,0
20230718,185400,282840100,50900,50900,50900,50900,0
20230718,185300,282840100,50900,50900,50900,50900,0
20230718,185200,282840100,50900,50900,50900,50900,0
20230718,185100,282840100,50900,50900,50900,50900,0
20230718,185000,282840100,50900,50900,50900,50900,0
20230718,184900,282840100,50900,50900,50900,50900,0
20230718,184800,282840100,50900,50900,50900,50900,0
20230718,184700,282840100,50900,50900,50900,50900,0
20230718,184600,282840100,50900,50900,50900,50900,0
20230718,184500,282840100,50900,50900,50900,50900,0
20230718,184400,282840100,50900,50900,50900,50900,0
20230718,184300,282840100,50900,50900,50900,50900,0
20230718,184200,282840100,50900,50900,50900,50900,0
20230718,184100,282840100,50900,50900,50900,50900,0
20230718,184000,282840100,50900,50900,50900,50900,0
20230718,183900,282840100,50900,50900,50900,50900,0
20230718,183800,282840100,50900,50900,50900,50900,0
20230718,183700,282840100,50900,50900,50900,50900,0
20230718,183600,282840100,50900,50900,50900,50900,0
20230718,183500,282840100,50900,50900,50900,50900,0
20230718,183400,282840100,50900,50900,50900,50900,0
20230718,183300,282840100,50900,50900,50900,50900,0
20230718,183200,282840100,50900,50900,50900,50900,0
20230718,183100,282840100,50900,50900,50900,50900,0
20230718,183000,282840100,50900,50900,50900,50900,251
20230718,182900,282840100,50900,50900,50900,50900,0
20230718,182800,282840100,50900,50900,50900,50900,0
20230718,182700,282840100,50900,50900,50900,50900,0
20230718,182600,282840100,50900,50900,50900,50900,0
20230718,182500,282840100,50900,50900,50900,50900,0
20230718,182400,282840100,50900,50900,50900,50900,0
20230718,182300,282840100,50900,50900,50900,50900,0
20230718,182200,282840100,50900,50900,50900,50900,0
20230718,182100,282840100,50900,50900,50900,50900,0
20230718,182000,282840100,50900,50900,50900,50900,0
20230718,181900,282840100,50900,50900,50900,50900,0
20230718,181800,282840100,50900,50900,50900,50900,0
20230718,181700,282840100,50900,50900,50900,50900,0
20230718,181600,282840100,50900,50900,50900,50900,0
20230718,181500,282840100,50900,50900,50900,50900,0
20230718,181400,282840100,50900,50900,50900,50900,0
20230718,181300,282840100,50900,50900,50900,50900,0
20230718,181200,282840100,50900,50900,50900,50900,0
20230718,181100,282840100,50900,50900,50900,50900,0
20230718,181000,282840100,50900,50900,50900,50900,0
20230718,180900,282840100,50900,50900,50900,50900,0
20230718,180800,282840100,50900,50900,50900,50900,0
20230718,180700,282840100,50900,50900,50900,50900,0
20230718,180600,282840100,50900,50900,50900,50900,0
20230718,180500,282840100,50900,50900,50900,50900,0
20230718,180400,282840100,50900,50900,50900,50900,0
20230718,180300,282840100,50900,50900,50900,50900,0
20230718,180200,282840100,50900,50900,50900,50900,0
20230718,180100,282840100,50900,50900,50900,50900,0
20230718,180000,282840100,50900,50900,50900,50900,251
20230718,175900,282840100,50900,50900,50900,50900,0
20230718,175800,282840100,50900,50900,50900,50900,0
20230718,175700,282840100,50900,50900,50900,50900,0
20230718,175600,282840100,50900,50900,50900,50900,0
20230718,175500,282840100,50900,50900,50900,50900,0
20230718,175400,282840100,50900,50900,50900,50900,0
20230718,175300,282840100,50900,50900,50900,50900,0
20230718,175200,282840100,50900,50900,50900,50900,0
20230718,175100,282840100,50900,50900,50900,50900,0
20230718,175000,282840100,50900,50900,50900,50900,0
20230718,174900,282840100,50900,50900,50900,50900,0
20230718,174800,282840100,50900,50900,50900,50900,0
20230718,174700,282840100,50900,50900,50900,50900,0
20230718,174600,282840100,50900,50900,50900,50900,0
20230718,174500,282840100,50900,50900,50900,50900,0
20230718,174400,282840100,50900,50900,50900,50900,0
20230718,174300,282840100,50900,50900,50900,50900,0
20230718,174200,282840100,50900,50900,50900,50900,0
20230718,174100,282840100,50900,50900,50900,50900,0
20230718,174000,282840100,50900,50900,50900,50900,0
20230718,173900,282840100,50900,50900,50900,50900,0
20230718,173800,282840100,50900,50900,50900,50900,0
20230718,173700,282840100,50900,50900,50900,50900,0
20230718,173600,282840100,50900,50900,50900,50900,0
20230718,173500,282840100,50900,50900,50900,50900,0
20230718,173400,282840100,50900,50900,50900,50900,0
20230718,173300,282840100,50900,50900,50900,50900,0
20230718,173200,282840100,50900,50900,50900,50900,0
20230718,173100,282840100,50900,50900,50900,50900,0
20230718,173000,282840100,50900,50900,50900,50900,251
20230718,172900,282840100,50900,50900,50900,50900,0
20230718,172800,282840100,50900,50900,50900,50900,0
20230718,172700,282840100,50900,50900,50900,50900,0
20230718,172600,282840100,50900,50900,50900,50900,0
20230718,172500,282840100,50900,50900,50900,50900,0
20230718,172400,282840100,50900,50900,50900,50900,0
20230718,172300,282840100,50900,50900,50900,50900,0
20230718,172200,282840100,50900,50900,50900,50900,0
20230718,172100,282840100,50900,50900,50900,50900,0
20230718,172000,282840100,50900,50900,50900,50900,0
20230718,171900,282840100,50900,50900,50900,50900,0
20230718,171800,282840100,50900,50900,50900,50900,0
20230718,171700,282840100,50900,50900,50900,50900,0
20230718,171600,282840100,50900,50900,50900,50900,0
20230718,171500,282840100,50900,50900,50900,50900,0
20230718,171400,282840100,50900,50900,50900,50900,0
20230718,171300,282840100,50900,50900,50900,50900,0
20230718,171200,282840100,50900,50900,50900,50900,0
20230718,171100,282840100,50900,50900,50900,50900,0
20230718,171000,282840100,50900,50900,50900,50900,0
20230718,170900,282840100,50900,50900,50900,50900,0
20230718,170800,282840100,50900,50900,50900,50900,0
20230718,170700,282840100,50900,50900,50900,50900,0
20230718,170600,282840100,50900,50900,50900,50900,0
20230718,170500,282840100,50900,50900,50900,50900,0
20230718,170400,282840100,50900,50900,50900,50900,0
20230718,170300,282840100,50900,50900,50900,50900,0
20230718,170200,282840100,50900,50900,50900,50900,0
20230718,170100,282840100,50900,50900,50900,50900,0
20230718,170000,282840100,50900,50900,50900,50900,251
20230718,165900,282840100,50900,50900,50900,50900,0
20230718,165800,282840100,50900,50900,50900,50900,0
20230718,165700,282840100,50900,50900,50900,50900,0
20230718,165600,282840100,50900,50900,50900,50900,0
20230718,165500,282840100,50900,50900,50900,50900,0
20230718,165400,282840100,50900,50900,50900,50900,0
20230718,165300,282840100,50900,50900,50900,50900,0
20230718,165200,282840100,50900,50900,50900,50900,0
20230718,165100,282840100,50900,50900,50900,50900,0
20230718,165000,282840100,50900,50900,50900,50900,0
20230718,164900,282840100,50900,50900,50900,50900,0
20230718,164800,282840100,50900,50900,50900,50900,0
20230718,164700,282840100,50900,50900,50900,50900,0
20230718,164600,282840100,50900,50900,50900,50900,0
20230718,164500,282840100,50900,50900,50900,50900,0
20230718,164400,282840100,50900,50900,50900,50900,0
20230718,164300,282840100,50900,50900,50900,50900,0
20230718,164200,282840100,50900,50900,50900,50900,0
20230718,164100,282840100,50900,50900,50900,50900,0
20230718,164000,282840100,50900,50900,50900,50900,0
20230718,163900,282840100,50900,50900,50900,50900,0
20230718,163800,282840100,50900,50900,50900,50900,0
20230718,163700,282840100,50900,50900,50900,50900,0
20230718,163600,282840100,50900,50900,50900,50900,0
20230718,163500,282840100,50900,50900,50900,50900,0
20230718,163400,282840100,50900,50900,50900,50900,0
20230718,163300,282840100,50900,50900,50900,50900,0
20230718,163200,282840100,50900,50900,50900,50900,0
20230718,163100,282840100,50900,50900,50900,50900,0
20230718,163000,282840100,50900,50900,50900,50900,251
20230718,162900,282840100,50900,50900,50900,50900,0
20230718,162800,282840100,50900,50900,50900,50900,0
20230718,162700,282840100,50900,50900,50900,50900,0
20230718,162600,282840100,50900,50900,50900,50900,0
20230718,162500,282840100,50900,50900,50900,50900,0
20230718,162400,282840100,50900,50900,50900,50900,0
20230718,162300,282840100,50900,50900,50900,50900,0
20230718,162200,282840100,50900,50900,50900,50900,0
20230718,162100,282840100,50900,50900,50900,50900,0
20230718,162000,282840100,50900,50900,50900,50900,0
20230718,161900,282840100,50900,50900,50900,50900,0
20230718,161800,282840100,50900,50900,50900,50900,0
20230718,161700,282840100,50900,50900,50900,50900,0
20230718,161600,282840100,50900,50900,50900,50900,0
20230718,161500,282840100,50900,50900,50900,50900,0
20230718,161400,282840100,50900,50900,50900,50900,0
20230718,161300,282840100,50900,50900,50900,50900,0
20230718,161200,282840100,50900,50900,50900,50900,0
20230718,161100,282840100,50900,50900,50900,50900,0
20230718,161000,282840100,50900,50900,50900,50900,0
20230718,160900,282840100,50900,50900,50900,50900,0
20230718,160800,282840100,50900,50900,50900,50900,0
20230718,160700,282840100,50900,50900,50900,50900,0
20230718,160600,282840100,50900,50900,50900,50900,0
20230718,160500,282840100,50900,50900,50900,50900,0
20230718,160400,282840100,50900,50900,50900,50900,0
20230718,160300,282840100,50900,50900,50900,50900,0
20230718,160200,282840100,50900,50900,50900,50900,0
20230718,160100,282840100,50900,50900,50900,50900,0
20230718,160000,282840100,50900,50900,50900,50900,251
20230718,155900,282840100,50900,50900,50900,50900,0
20230718,155800,282840100,50900,50900,50900,50900,0
20230718,155700,282840100,50900,50900,50900,50900,0
20230718,155600,282840100,50900,50900,50900,50900,0
20230718,155500,282840100,50900,50900,50900,50900,0
20230718,155400,282840100,50900,50900,50900,50900,0
20230718,155300,282840100,50900,50900,50900,50900,0
20230718,155200,282840100,50900,50900,50900,50900,0
20230718,155100,282840100,50900,50900,50900,50900,0
20230718,155000,282840100,50900,50900,50900,50900,0
20230718,154900,282840100,50900,50900,50900,50900,0
20230718,154800,282840100,50900,50900,50900,50900,0
20230718,154700,282840100,50900,50900,50900,50900,0
20230718,154600,282840100,50900,50900,50900,50900,0
20230718,154500,282840100,50900,50900,50900,50900,0
20230718,154400,282840100,50900,50900,50900,50900,0
20230718,154300,282840100,50900,50900,50900,50900,0
20230718,154200,282840100,50900,50900,50900,50900,0
20230718,154100,282840100,50900,50900,50900,50900,0
20230718,154000,282840100,50900,50900,50900,50900,0
20230718,153900,282840100,50900,50900,50900,50900,0
20230718,153800,282840100,50900,50900,50900,50900,0
20230718,153700,282840100,50900,50900,50900,50900,0
20230718,153600,282840100,50900,50900,50900,50900,0
20230718,153500,282840100,50900,50900,50900,50900,0
20230718,153400,282840100,50900,50900,50900,50900,0
20230718,153300,282840100,50900,50900,50900,50900,0
20230718,153200,282840100,50900,50900,50900,50900,0
20230718,153100,282840100,50900,50900,50900,50900,0
20230718,153000,282840100,50900,50900,50900,50900,502
20230718,152900,270064200,50400,50400,50400,50400,0
20230718,152800,270064200,50400,50400,50400,50400,0
20230718,152700,270064200,50400,50400,50400,50400,0
20230718,152600,270064200,50400,50400,50400,50400,0
20230718,152500,270064200,50400,50400,50400,50400,0
20230718,152400,270064200,50400,50400,50400,50400,0
20230718,152300,270064200,50400,50400,50400,50400,0
20230718,152200,270064200,50400,50400,50400,50400,0
20230718,152100,270064200,50400,50400,50400,50400,0
20230718,152000,270064200,50400,50400,50400,50400,0
20230718,151900,270064200,50400,50500,50500,50400,8
20230718,151800,269660300,50400,50400,50400,50400,20
20230718,151700,268652300,50500,50500,50500,50500,0
20230718,151600,268652300,50500,50500,50500,50500,1
20230718,151500,268601800,50400,50400,50500,50400,6
20230718,151400,268299300,50500,50400,50500,50400,2
20230718,151300,268198400,50600,50600,50600,50600,7
20230718,151200,267844200,50500,50400,50500,50400,52
20230718,151100,265218400,50400,50400,50400,50400,3
20230718,151000,265067200,50400,50400,50400,50400,2
20230718,150900,264966400,50400,50400,50400,50400,3
20230718,150800,264815200,50400,50400,50400,50400,3
20230718,150700,264664000,50400,50400,50400,50400,3
20230718,150600,264512800,50400,50400,50400,50400,3
20230718,150500,264361600,50400,50400,50400,50400,0
20230718,150400,264361600,50400,50400,50400,50400,3
20230718,150300,264210400,50400,50400,50400,50400,3
20230718,150200,264059200,50400,50500,50500,50400,4
20230718,150100,263857300,50500,50500,50500,50500,0
20230718,150000,263857300,50500,50400,50500,50400,4
20230718,145900,263655600,50500,50500,50500,50400,33
20230718,145800,261989300,50400,50400,50400,50400,3
20230718,145700,261838100,50500,50400,50500,50400,6
20230718,145600,261535400,50400,50400,50400,50400,0
20230718,145500,261535400,50400,50500,50500,50400,5
20230718,145400,261283200,50400,50400,50400,50400,102
20230718,145300,256142400,50400,50400,50400,50400,2
20230718,145200,256041600,50500,50400,50500,50400,7
20230718,145100,255688400,50500,50500,50500,50500,0
20230718,145000,255688400,50500,50500,50500,50500,2
20230718,144900,255587400,50500,50400,50500,50400,4
20230718,144800,255385700,50500,50600,50600,50500,17
20230718,144700,254525600,50500,50500,50500,50500,31
20230718,144600,252960100,50500,50500,50500,50500,0
20230718,144500,252960100,50500,50400,50500,50400,6
20230718,144400,252657400,50500,50500,50500,50500,0
20230718,144300,252657400,50500,50500,50600,50500,9
20230718,144200,252202600,50400,50500,50500,50400,27
20230718,144100,250841300,50500,50600,50600,50500,37
20230718,144000,248969400,50500,50500,50500,50500,2
20230718,143900,248868400,50600,50600,50600,50500,5
20230718,143800,248615700,50600,50500,50600,50500,6
20230718,143700,248312400,50500,50500,50500,50500,0
20230718,143600,248312400,50500,50400,50500,50400,16
20230718,143500,247504700,50400,50400,50400,50400,3
20230718,143400,247353500,50400,50600,50600,50400,9
20230718,143300,246899300,50500,50500,50500,50500,10
20230718,143200,246394300,50500,50500,50500,50500,300
20230718,143100,231244300,50500,50600,50600,50500,5
20230718,143000,230991600,50500,50600,50600,50500,4
20230718,142900,230789500,50600,50500,50600,50500,6
20230718,142800,230486200,50600,50500,50600,50500,5
20230718,142700,230233400,50600,50600,50600,50600,2
20230718,142600,230132200,50500,50500,50500,50500,3
20230718,142500,229980700,50600,50500,50600,50500,7
20230718,142400,229626800,50600,50500,50600,50500,6
20230718,142300,229323500,50500,50500,50500,50500,0
20230718,142200,229323500,50500,50600,50600,50500,5
20230718,142100,229070800,50500,50500,50500,50500,2
20230718,142000,228969800,50600,50600,50600,50500,16
20230718,141900,228160500,50500,50500,50500,50500,23
20230718,141800,226999000,50600,50600,50600,50600,2
20230718,141700,226897800,50500,50600,50600,50500,5
20230718,141600,226645100,50500,50500,50500,50500,3
20230718,141500,226493600,50600,50500,50600,50500,6
20230718,141400,226190300,50600,50500,50600,50500,8
20230718,141300,225785700,50600,50600,50600,50600,7
20230718,141200,225431500,50500,50500,50500,50500,3
20230718,141100,225280000,50600,50600,50600,50600,1
20230718,141000,225229400,50600,50600,50600,50600,4
20230718,140900,225027000,50600,50600,50600,50600,8
20230718,140800,224622200,50600,50600,50600,50600,2
20230718,140700,224521000,50700,50600,50700,50600,33
20230718,140600,222851100,50500,50600,50600,50500,6
20230718,140500,222547800,50500,50500,50500,50500,3
20230718,140400,222396300,50600,50500,50600,50500,3
20230718,140300,222244700,50500,50600,50600,50500,6
20230718,140200,221941400,50500,50500,50500,50500,3
20230718,140100,221789900,50500,50600,50600,50500,6
20230718,140000,221486500,50600,50500,50600,50500,9
20230718,135900,221031400,50600,50600,50600,50600,0
20230718,135800,221031400,50600,50600,50600,50500,7
20230718,135700,220677500,50600,50500,50600,50500,4
20230718,135600,220475400,50600,50500,50600,50500,6
20230718,135500,220172100,50600,50600,50600,50600,0
20230718,135400,220172100,50600,50600,50600,50600,2
20230718,135300,220070900,50500,50500,50500,50500,3
20230718,135200,219919400,50500,50500,50500,50500,3
20230718,135100,219767900,50600,50500,50600,50500,6
20230718,135000,219464600,50600,50600,50600,50600,0
20230718,134900,219464600,50600,50600,50600,50600,2
20230718,134800,219363400,50500,50500,50500,50500,2
20230718,134700,219262400,50500,50600,50600,50500,6
20230718,134600,218959100,50600,50500,50600,50500,4
20230718,134500,218757000,50600,50600,50600,50600,0
20230718,134400,218757000,50600,50600,50700,50600,67
20230718,134300,215366600,50600,50600,50600,50600,0
20230718,134200,215366600,50600,50500,50600,50500,36
20230718,134100,213545200,50500,50500,50500,50500,3
20230718,134000,213393700,50600,50600,50600,50600,4
20230718,133900,213191300,50500,50500,50500,50500,3
20230718,133800,213039800,50600,50600,50600,50600,46
20230718,133700,210712200,50600,50500,50600,50500,7
20230718,133600,210358400,50600,50500,50600,50500,8
20230718,133500,209953900,50500,50600,50600,50500,5
20230718,133400,209701200,50500,50500,50500,50500,2
20230718,133300,209600200,50600,50600,50600,50600,4
20230718,133200,209397800,50500,50500,50500,50500,3
20230718,133100,209246300,50500,50500,50500,50500,3
20230718,133000,209094800,50600,50500,50600,50500,53
20230718,132900,206417400,50500,50500,50500,50500,123
20230718,132800,200205900,50500,50600,50600,50500,4
20230718,132700,200003700,50500,50500,50500,50500,3
20230718,132600,199852200,50600,50600,50600,50600,4
20230718,132500,199649800,50500,50600,50600,50500,4
20230718,132400,199447700,50500,50600,50600,50500,10
20230718,132300,198942000,50600,50500,50600,50500,26
20230718,132200,197626700,50500,50500,50500,50500,21
20230718,132100,196566200,50600,50600,50600,50600,3
20230718,132000,196414400,50500,50500,50500,50500,3
20230718,131900,196262900,50600,50600,50600,50500,7
20230718,131800,195909000,50500,50500,50500,50500,3
20230718,131700,195757500,50500,50500,50500,50500,7
20230718,131600,195404000,50600,50600,50600,50600,3
20230718,131500,195252200,50500,50500,50500,50500,25
20230718,131400,193989700,50500,50600,50600,50500,5
20230718,131300,193737000,50500,50500,50500,50500,3
20230718,131200,193585500,50600,50500,50600,50400,86
20230718,131100,189244500,50600,50600,50600,50600,2
20230718,131000,189143300,50600,50600,50600,50600,0
20230718,130900,189143300,50600,50600,50600,50600,2
20230718,130800,189042100,50700,50700,50700,50700,0
20230718,130700,189042100,50700,50700,50700,50700,3
20230718,130600,188890000,50600,50600,50600,50600,0
20230718,130500,188890000,50600,50700,50700,50600,5
20230718,130400,188636800,50700,50700,50700,50700,0
20230718,130300,188636800,50700,50700,50700,50700,0
20230718,130200,188636800,50700,50700,50700,50700,3
20230718,130100,188484700,50600,50600,50600,50600,15
20230718,130000,187725700,50700,50700,50700,50700,2
20230718,125900,187624300,50500,50500,50500,50500,0
20230718,125800,187624300,50500,50700,50700,50500,35
20230718,125700,185856000,50700,50700,50700,50700,2
20230718,125600,185754600,50700,50700,50700,50700,0
20230718,125500,185754600,50700,50700,50700,50700,2
20230718,125400,185653200,50600,50600,50600,50600,2
20230718,125300,185552000,50700,50700,50700,50700,3
20230718,125200,185399900,50600,50700,50700,50600,38
20230718,125100,183476700,50500,50500,50500,50500,4
20230718,125000,183274700,50700,50500,50700,50500,12
20230718,124900,182668300,50600,50600,50600,50600,0
20230718,124800,182668300,50600,50500,50700,50500,120
20230718,124700,176596500,50600,50600,50600,50600,0
20230718,124600,176596500,50600,50600,50600,50600,2
20230718,124500,176495300,50600,50600,50600,50600,0
20230718,124400,176495300,50600,50600,50600,50600,0
20230718,124300,176495300,50600,50500,50600,50500,157
20230718,124200,168566500,50600,50600,50600,50600,5
20230718,124100,168313500,50600,50600,50600,50600,2
20230718,124000,168212300,50600,50600,50600,50600,1
20230718,123900,168161700,50600,50600,50600,50600,18
20230718,123800,167250900,50600,50600,50600,50600,0
20230718,123700,167250900,50600,50600,50600,50600,4
20230718,123600,167048500,50600,50600,50600,50600,2
20230718,123500,166947300,50600,50600,50600,50600,0
20230718,123400,166947300,50600,50600,50600,50600,3
20230718,123300,166795500,50500,50500,50500,50500,10
20230718,123200,166290500,50600,50600,50600,50600,3
20230718,123100,166138700,50600,50600,50600,50600,2
20230718,123000,166037500,50500,50600,50600,50500,2
20230718,122900,165936400,50700,50700,50700,50700,4
20230718,122800,165733600,50700,50700,50700,50700,1
20230718,122700,165682900,50700,50700,50700,50700,2
20230718,122600,165581500,50700,50700,50700,50700,0
20230718,122500,165581500,50700,50700,50700,50700,3
20230718,122400,165429400,50700,50700,50700,50700,1
20230718,122300,165378700,50700,50700,50700,50700,0
20230718,122200,165378700,50700,50700,50700,50700,2
20230718,122100,165277300,50700,50700,50700,50700,0
20230718,122000,165277300,50700,50600,50700,50600,7
20230718,121900,164922800,50600,50600,50600,50600,2
20230718,121800,164821600,50600,50700,50700,50600,6
20230718,121700,164517800,50600,50600,50600,50600,0
20230718,121600,164517800,50600,50600,50600,50600,51
20230718,121500,161937200,50600,50600,50600,50600,3
20230718,121400,161785400,50600,50600,50600,50600,0
20230718,121300,161785400,50600,50700,50800,50600,266
20230718,121200,148325300,50800,50800,50800,50800,0
20230718,121100,148325300,50800,50800,50800,50800,3
20230718,121000,148172900,50800,50800,50800,50800,0
20230718,120900,148172900,50800,50800,50800,50800,0
20230718,120800,148172900,50800,50800,50800,50800,2
20230718,120700,148071300,50800,50800,50800,50800,0
20230718,120600,148071300,50800,50800,50800,50800,3
20230718,120500,147918900,50700,50700,50700,50700,0
20230718,120400,147918900,50700,50700,50800,50700,101
20230718,120300,142797700,50700,50700,50700,50700,6
20230718,120200,142493500,50800,50800,50800,50800,0
20230718,120100,142493500,50800,50800,50800,50800,3
20230718,120000,142341100,50800,50800,50800,50800,0
20230718,115900,142341100,50800,50800,50800,50800,3
20230718,115800,142188700,50800,50800,50800,50800,0
20230718,115700,142188700,50800,50800,50800,50800,2
20230718,115600,142087100,50700,50700,50700,50700,50
20230718,115500,139552100,50700,50700,50700,50700,0
20230718,115400,139552100,50700,50700,50700,50700,3
20230718,115300,139400000,50700,50700,50700,50700,2
20230718,115200,139298600,50700,50700,50700,50700,2
20230718,115100,139197200,50700,50700,50700,50700,0
20230718,115000,139197200,50700,50700,50700,50700,18
20230718,114900,138284600,50700,50700,50700,50700,4
20230718,114800,138081800,50700,50700,50700,50700,31
20230718,114700,136510100,50700,50700,50700,50700,6
20230718,114600,136205900,50700,50700,50700,50700,0
20230718,114500,136205900,50700,50700,50700,50700,3
20230718,114400,136053800,50600,50600,50600,50600,20
20230718,114300,135041800,50600,50600,50600,50600,0
20230718,114200,135041800,50600,50600,50600,50600,3
20230718,114100,134890000,50600,50600,50600,50600,2
20230718,114000,134788800,50600,50600,50600,50600,5
20230718,113900,134535800,50600,50600,50600,50600,0
20230718,113800,134535800,50600,50600,50600,50600,2
20230718,113700,134434600,50600,50600,50600,50600,0
20230718,113600,134434600,50600,50600,50600,50600,0
20230718,113500,134434600,50600,50600,50600,50600,4
20230718,113400,134232200,50600,50600,50600,50600,0
20230718,113300,134232200,50600,50600,50600,50600,22
20230718,113200,133119000,50600,50600,50600,50600,1
20230718,113100,133068400,50600,50600,50600,50600,3
20230718,113000,132916600,50600,50600,50600,50600,0
20230718,112900,132916600,50600,50600,50600,50600,0
20230718,112800,132916600,50600,50600,50600,50600,36
20230718,112700,131095000,50600,50600,50600,50600,118
20230718,112600,125124200,50600,50700,50700,50600,7
20230718,112500,124769500,50700,50700,50700,50700,1
20230718,112400,124718800,50700,50700,50700,50700,3
20230718,112300,124566700,50800,50800,50800,50800,0
20230718,112200,124566700,50800,50800,50800,50800,0
20230718,112100,124566700,50800,50800,50800,50800,3
20230718,112000,124414300,50800,50800,50800,50800,0
20230718,111900,124414300,50800,50800,50800,50800,2
20230718,111800,124312700,50700,50700,50700,50700,0
20230718,111700,124312700,50700,50900,50900,50700,139
20230718,111600,117264800,50800,50800,50800,50800,2
20230718,111500,117163200,50900,50900,50900,50900,0
20230718,111400,117163200,50900,50900,50900,50900,2
20230718,111300,117061400,50900,50900,50900,50900,2
20230718,111200,116959600,50900,50900,50900,50900,3
20230718,111100,116806900,50900,50900,50900,50900,0
20230718,111000,116806900,50900,50900,50900,50900,2
20230718,110900,116705100,50900,50900,50900,50900,0
20230718,110800,116705100,50900,50900,50900,50900,1
20230718,110700,116654200,50900,50900,50900,50900,5
20230718,110600,116399700,50900,50900,50900,50900,0
20230718,110500,116399700,50900,50900,50900,50900,2
20230718,110400,116297900,50900,50900,50900,50900,0
20230718,110300,116297900,50900,50900,50900,50900,4
20230718,110200,116094300,50900,50900,50900,50900,10
20230718,110100,115585300,50900,50900,50900,50900,0
20230718,110000,115585300,50900,50900,50900,50900,3
20230718,105900,115432600,50900,50900,50900,50900,0
20230718,105800,115432600,50900,50900,50900,50900,3
20230718,105700,115279900,50800,50800,50800,50800,0
20230718,105600,115279900,50800,50900,50900,50800,4
20230718,105500,115076500,50700,50700,50700,50700,1
20230718,105400,115025800,50800,50800,50800,50800,0
20230718,105300,115025800,50800,50900,50900,50800,28
20230718,105200,113603100,50900,50900,50900,50900,0
20230718,105100,113603100,50900,50900,50900,50900,2
20230718,105000,113501300,50700,50700,50700,50700,0
20230718,104900,113501300,50700,50700,50700,50700,1
20230718,104800,113450600,50900,50900,50900,50800,100
20230718,104700,108368100,50900,50900,50900,50900,0
20230718,104600,108368100,50900,50900,50900,50800,53
20230718,104500,105670500,50900,50900,50900,50900,0
20230718,104400,105670500,50900,50800,50900,50800,4
20230718,104300,105467200,50900,50900,50900,50900,0
20230718,104200,105467200,50900,50900,50900,50900,0
20230718,104100,105467200,50900,50800,50900,50800,108
20230718,104000,99980500,50800,50800,50800,50800,0
20230718,103900,99980500,50800,50800,50800,50800,3
20230718,103800,99828100,50700,50700,50700,50700,0
20230718,103700,99828100,50700,50800,50800,50700,4
20230718,103600,99625000,50800,50800,50800,50800,0
20230718,103500,99625000,50800,50800,50800,50800,0
20230718,103400,99625000,50800,50800,50800,50800,4
20230718,103300,99421800,50800,50800,50800,50800,0
20230718,103200,99421800,50800,50800,50800,50800,3
20230718,103100,99269400,50700,50700,50700,50700,0
20230718,103000,99269400,50700,50800,50800,50700,23
20230718,102900,98103100,50800,50800,50800,50800,0
20230718,102800,98103100,50800,50800,50800,50800,0
20230718,102700,98103100,50800,50800,50800,50800,3
20230718,102600,97950700,50700,50700,50700,50700,103
20230718,102500,92728600,50900,50800,50900,50800,3
20230718,102400,92576000,50800,50800,50800,50800,11
20230718,102300,92017200,50800,50700,50900,50700,26
20230718,102200,90694300,50800,50800,50800,50800,0
20230718,102100,90694300,50800,50800,50800,50800,12
20230718,102000,90084700,50900,50900,50900,50900,2
20230718,101900,89982900,50900,50900,50900,50900,0
20230718,101800,89982900,50900,50900,50900,50900,3
20230718,101700,89830200,50800,50800,50800,50800,14
20230718,101600,89119000,50900,50900,50900,50900,3
20230718,101500,88966300,50900,50900,50900,50900,0
20230718,101400,88966300,50900,50900,50900,50900,33
20230718,101300,87286600,50900,51000,51000,50900,43
20230718,101200,85097600,51000,51000,51000,51000,15
20230718,101100,84332600,51100,51000,51100,51000,7
20230718,101000,83975400,51000,51000,51000,51000,73
20230718,100900,80252400,51000,51100,51200,51000,67
20230718,100800,76828500,51100,51100,51100,51100,0
20230718,100700,76828500,51100,51100,51100,51100,1
20230718,100600,76777400,51100,51100,51100,51100,2
20230718,100500,76675200,51000,51000,51000,51000,177
20230718,100400,67648200,51000,51000,51000,51000,3
20230718,100300,67495200,51000,51000,51000,51000,0
20230718,100200,67495200,51000,51000,51000,51000,2
20230718,100100,67393200,50900,51000,51000,50900,28
20230718,100000,65966200,51000,51000,51000,51000,2
20230718,095900,65864200,51000,50900,51000,50900,100
20230718,095800,60773900,50900,50900,50900,50900,0
20230718,095700,60773900,50900,50900,50900,50900,2
20230718,095600,60672100,50900,50900,50900,50900,0
20230718,095500,60672100,50900,50900,50900,50900,133
20230718,095400,53902400,50900,50900,50900,50900,0
20230718,095300,53902400,50900,50900,50900,50900,0
20230718,095200,53902400,50900,50800,50900,50800,3
20230718,095100,53749800,50800,50900,50900,50800,25
20230718,095000,52478700,51000,50900,51000,50900,11
20230718,094900,51918500,50900,50900,50900,50900,6
20230718,094800,51613100,50900,50900,50900,50900,103
20230718,094700,46370400,50900,50900,50900,50900,0
20230718,094600,46370400,50900,50900,50900,50900,0
20230718,094500,46370400,50900,50900,50900,50900,3
20230718,094400,46217700,50900,50900,50900,50900,0
20230718,094300,46217700,50900,50900,50900,50900,2
20230718,094200,46115900,50900,50900,50900,50900,0
20230718,094100,46115900,50900,50900,50900,50900,0
20230718,094000,46115900,50900,50800,50900,50800,8
20230718,093900,45709200,50900,50900,50900,50900,0
20230718,093800,45709200,50900,50900,50900,50900,2
20230718,093700,45607400,50900,50900,50900,50900,0
20230718,093600,45607400,50900,50800,50900,50800,8
20230718,093500,45200700,50800,50800,50800,50800,52
20230718,093400,42559100,50900,50900,50900,50900,5
20230718,093300,42304600,50900,50900,50900,50800,10
20230718,093200,41796300,50800,50800,50800,50800,88
20230718,093100,37325900,50900,50900,50900,50900,3
20230718,093000,37173200,50900,50900,50900,50900,1
20230718,092900,37122300,50900,50900,50900,50900,2
20230718,092800,37020500,50800,50900,50900,50800,20
20230718,092700,36003400,51000,50900,51100,50800,132
20230718,092600,29278200,50900,50800,50900,50800,6
20230718,092500,28972900,50900,50900,50900,50900,0
20230718,092400,28972900,50900,50900,50900,50900,2
20230718,092300,28871100,50800,51000,51000,50800,8
20230718,092200,28464100,51000,51000,51000,51000,3
20230718,092100,28311100,51000,51000,51000,51000,0
20230718,092000,28311100,51000,51000,51000,51000,0
20230718,091900,28311100,51000,51000,51000,50900,30
20230718,091800,26783500,51000,51000,51000,51000,0
20230718,091700,26783500,51000,51000,51000,51000,11
20230718,091600,26222500,50900,50900,50900,50900,43
20230718,091500,24033800,51000,51000,51000,51000,2
20230718,091400,23931800,51000,51000,51000,51000,1
20230718,091300,23880800,51000,51000,51000,51000,0
20230718,091200,23880800,51000,50900,51000,50900,81
20230718,091100,19757600,50800,50800,50800,50800,0
20230718,091000,19757600,50800,51000,51000,50800,4
20230718,090900,19554000,50800,50800,50800,50800,0
20230718,090800,19554000,50800,50800,50800,50800,0
20230718,090700,19554000,50800,50800,50800,50800,0
20230718,090600,19554000,50800,50900,50900,50800,150
20230718,090500,11928600,51000,51000,51000,51000,107
20230718,090400,6471600,51100,51100,51100,51100,16
20230718,090300,5654000,51000,51000,51000,51000,41
20230718,090200,3563000,50900,50900,50900,50900,0
20230718,090100,3563000,50900,50900,50900,50900,7
20230718,090000,3206700,50900,50900,50900,50900,63