KissMeData/017940/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185700,273887900,50800,50800,50800,50800,135
20230720,185600,273887900,50800,50800,50800,50800,0
20230720,185500,273887900,50800,50800,50800,50800,0
20230720,185400,273887900,50800,50800,50800,50800,0
20230720,185300,273887900,50800,50800,50800,50800,0
20230720,185200,273887900,50800,50800,50800,50800,0
20230720,185100,273887900,50800,50800,50800,50800,0
20230720,185000,273887900,50800,50800,50800,50800,0
20230720,184900,273887900,50800,50800,50800,50800,0
20230720,184800,273887900,50800,50800,50800,50800,0
20230720,184700,273887900,50800,50800,50800,50800,0
20230720,184600,273887900,50800,50800,50800,50800,0
20230720,184500,273887900,50800,50800,50800,50800,0
20230720,184400,273887900,50800,50800,50800,50800,0
20230720,184300,273887900,50800,50800,50800,50800,0
20230720,184200,273887900,50800,50800,50800,50800,0
20230720,184100,273887900,50800,50800,50800,50800,0
20230720,184000,273887900,50800,50800,50800,50800,0
20230720,183900,273887900,50800,50800,50800,50800,0
20230720,183800,273887900,50800,50800,50800,50800,0
20230720,183700,273887900,50800,50800,50800,50800,0
20230720,183600,273887900,50800,50800,50800,50800,0
20230720,183500,273887900,50800,50800,50800,50800,0
20230720,183400,273887900,50800,50800,50800,50800,0
20230720,183300,273887900,50800,50800,50800,50800,0
20230720,183200,273887900,50800,50800,50800,50800,0
20230720,183100,273887900,50800,50800,50800,50800,0
20230720,183000,273887900,50800,50800,50800,50800,0
20230720,182900,273887900,50800,50800,50800,50800,0
20230720,182800,273887900,50800,50800,50800,50800,0
20230720,182700,273887900,50800,50800,50800,50800,135
20230720,182600,273887900,50800,50800,50800,50800,0
20230720,182500,273887900,50800,50800,50800,50800,0
20230720,182400,273887900,50800,50800,50800,50800,0
20230720,182300,273887900,50800,50800,50800,50800,0
20230720,182200,273887900,50800,50800,50800,50800,0
20230720,182100,273887900,50800,50800,50800,50800,0
20230720,182000,273887900,50800,50800,50800,50800,0
20230720,181900,273887900,50800,50800,50800,50800,0
20230720,181800,273887900,50800,50800,50800,50800,0
20230720,181700,273887900,50800,50800,50800,50800,0
20230720,181600,273887900,50800,50800,50800,50800,0
20230720,181500,273887900,50800,50800,50800,50800,0
20230720,181400,273887900,50800,50800,50800,50800,0
20230720,181300,273887900,50800,50800,50800,50800,0
20230720,181200,273887900,50800,50800,50800,50800,0
20230720,181100,273887900,50800,50800,50800,50800,0
20230720,181000,273887900,50800,50800,50800,50800,0
20230720,180900,273887900,50800,50800,50800,50800,0
20230720,180800,273887900,50800,50800,50800,50800,0
20230720,180700,273887900,50800,50800,50800,50800,0
20230720,180600,273887900,50800,50800,50800,50800,0
20230720,180500,273887900,50800,50800,50800,50800,0
20230720,180400,273887900,50800,50800,50800,50800,0
20230720,180300,273887900,50800,50800,50800,50800,0
20230720,180200,273887900,50800,50800,50800,50800,0
20230720,180100,273887900,50800,50800,50800,50800,0
20230720,180000,273887900,50800,50800,50800,50800,0
20230720,175900,273887900,50800,50800,50800,50800,0
20230720,175800,273887900,50800,50800,50800,50800,0
20230720,175700,273887900,50800,50800,50800,50800,135
20230720,175600,273887900,50800,50800,50800,50800,0
20230720,175500,273887900,50800,50800,50800,50800,0
20230720,175400,273887900,50800,50800,50800,50800,0
20230720,175300,273887900,50800,50800,50800,50800,0
20230720,175200,273887900,50800,50800,50800,50800,0
20230720,175100,273887900,50800,50800,50800,50800,0
20230720,175000,273887900,50800,50800,50800,50800,0
20230720,174900,273887900,50800,50800,50800,50800,0
20230720,174800,273887900,50800,50800,50800,50800,0
20230720,174700,273887900,50800,50800,50800,50800,0
20230720,174600,273887900,50800,50800,50800,50800,0
20230720,174500,273887900,50800,50800,50800,50800,0
20230720,174400,273887900,50800,50800,50800,50800,0
20230720,174300,273887900,50800,50800,50800,50800,0
20230720,174200,273887900,50800,50800,50800,50800,0
20230720,174100,273887900,50800,50800,50800,50800,0
20230720,174000,273887900,50800,50800,50800,50800,0
20230720,173900,273887900,50800,50800,50800,50800,0
20230720,173800,273887900,50800,50800,50800,50800,0
20230720,173700,273887900,50800,50800,50800,50800,0
20230720,173600,273887900,50800,50800,50800,50800,0
20230720,173500,273887900,50800,50800,50800,50800,0
20230720,173400,273887900,50800,50800,50800,50800,0
20230720,173300,273887900,50800,50800,50800,50800,0
20230720,173200,273887900,50800,50800,50800,50800,0
20230720,173100,273887900,50800,50800,50800,50800,0
20230720,173000,273887900,50800,50800,50800,50800,0
20230720,172900,273887900,50800,50800,50800,50800,0
20230720,172800,273887900,50800,50800,50800,50800,0
20230720,172700,273887900,50800,50800,50800,50800,135
20230720,172600,273887900,50800,50800,50800,50800,0
20230720,172500,273887900,50800,50800,50800,50800,0
20230720,172400,273887900,50800,50800,50800,50800,0
20230720,172300,273887900,50800,50800,50800,50800,0
20230720,172200,273887900,50800,50800,50800,50800,0
20230720,172100,273887900,50800,50800,50800,50800,0
20230720,172000,273887900,50800,50800,50800,50800,0
20230720,171900,273887900,50800,50800,50800,50800,0
20230720,171800,273887900,50800,50800,50800,50800,0
20230720,171700,273887900,50800,50800,50800,50800,0
20230720,171600,273887900,50800,50800,50800,50800,0
20230720,171500,273887900,50800,50800,50800,50800,0
20230720,171400,273887900,50800,50800,50800,50800,0
20230720,171300,273887900,50800,50800,50800,50800,0
20230720,171200,273887900,50800,50800,50800,50800,0
20230720,171100,273887900,50800,50800,50800,50800,0
20230720,171000,273887900,50800,50800,50800,50800,0
20230720,170900,273887900,50800,50800,50800,50800,0
20230720,170800,273887900,50800,50800,50800,50800,0
20230720,170700,273887900,50800,50800,50800,50800,0
20230720,170600,273887900,50800,50800,50800,50800,0
20230720,170500,273887900,50800,50800,50800,50800,0
20230720,170400,273887900,50800,50800,50800,50800,0
20230720,170300,273887900,50800,50800,50800,50800,0
20230720,170200,273887900,50800,50800,50800,50800,0
20230720,170100,273887900,50800,50800,50800,50800,0
20230720,170000,273887900,50800,50800,50800,50800,0
20230720,165900,273887900,50800,50800,50800,50800,0
20230720,165800,273887900,50800,50800,50800,50800,0
20230720,165700,273887900,50800,50800,50800,50800,135
20230720,165600,273887900,50800,50800,50800,50800,0
20230720,165500,273887900,50800,50800,50800,50800,0
20230720,165400,273887900,50800,50800,50800,50800,0
20230720,165300,273887900,50800,50800,50800,50800,0
20230720,165200,273887900,50800,50800,50800,50800,0
20230720,165100,273887900,50800,50800,50800,50800,0
20230720,165000,273887900,50800,50800,50800,50800,0
20230720,164900,273887900,50800,50800,50800,50800,0
20230720,164800,273887900,50800,50800,50800,50800,0
20230720,164700,273887900,50800,50800,50800,50800,0
20230720,164600,273887900,50800,50800,50800,50800,0
20230720,164500,273887900,50800,50800,50800,50800,0
20230720,164400,273887900,50800,50800,50800,50800,0
20230720,164300,273887900,50800,50800,50800,50800,0
20230720,164200,273887900,50800,50800,50800,50800,0
20230720,164100,273887900,50800,50800,50800,50800,0
20230720,164000,273887900,50800,50800,50800,50800,0
20230720,163900,273887900,50800,50800,50800,50800,0
20230720,163800,273887900,50800,50800,50800,50800,0
20230720,163700,273887900,50800,50800,50800,50800,0
20230720,163600,273887900,50800,50800,50800,50800,0
20230720,163500,273887900,50800,50800,50800,50800,0
20230720,163400,273887900,50800,50800,50800,50800,0
20230720,163300,273887900,50800,50800,50800,50800,0
20230720,163200,273887900,50800,50800,50800,50800,0
20230720,163100,273887900,50800,50800,50800,50800,0
20230720,163000,273887900,50800,50800,50800,50800,0
20230720,162900,273887900,50800,50800,50800,50800,0
20230720,162800,273887900,50800,50800,50800,50800,0
20230720,162700,273887900,50800,50800,50800,50800,135
20230720,162600,273887900,50800,50800,50800,50800,0
20230720,162500,273887900,50800,50800,50800,50800,0
20230720,162400,273887900,50800,50800,50800,50800,0
20230720,162300,273887900,50800,50800,50800,50800,0
20230720,162200,273887900,50800,50800,50800,50800,0
20230720,162100,273887900,50800,50800,50800,50800,0
20230720,162000,273887900,50800,50800,50800,50800,0
20230720,161900,273887900,50800,50800,50800,50800,0
20230720,161800,273887900,50800,50800,50800,50800,0
20230720,161700,273887900,50800,50800,50800,50800,0
20230720,161600,273887900,50800,50800,50800,50800,0
20230720,161500,273887900,50800,50800,50800,50800,0
20230720,161400,273887900,50800,50800,50800,50800,0
20230720,161300,273887900,50800,50800,50800,50800,0
20230720,161200,273887900,50800,50800,50800,50800,0
20230720,161100,273887900,50800,50800,50800,50800,0
20230720,161000,273887900,50800,50800,50800,50800,0
20230720,160900,273887900,50800,50800,50800,50800,0
20230720,160800,273887900,50800,50800,50800,50800,0
20230720,160700,273887900,50800,50800,50800,50800,0
20230720,160600,273887900,50800,50800,50800,50800,0
20230720,160500,273887900,50800,50800,50800,50800,0
20230720,160400,273887900,50800,50800,50800,50800,0
20230720,160300,273887900,50800,50800,50800,50800,0
20230720,160200,273887900,50800,50800,50800,50800,0
20230720,160100,273887900,50800,50800,50800,50800,0
20230720,160000,273887900,50800,50800,50800,50800,0
20230720,155900,273887900,50800,50800,50800,50800,0
20230720,155800,273887900,50800,50800,50800,50800,0
20230720,155700,273887900,50800,50800,50800,50800,135
20230720,155600,273887900,50800,50800,50800,50800,0
20230720,155500,273887900,50800,50800,50800,50800,0
20230720,155400,273887900,50800,50800,50800,50800,0
20230720,155300,273887900,50800,50800,50800,50800,0
20230720,155200,273887900,50800,50800,50800,50800,0
20230720,155100,273887900,50800,50800,50800,50800,0
20230720,155000,273887900,50800,50800,50800,50800,0
20230720,154900,273887900,50800,50800,50800,50800,0
20230720,154800,273887900,50800,50800,50800,50800,0
20230720,154700,273887900,50800,50800,50800,50800,0
20230720,154600,273887900,50800,50800,50800,50800,0
20230720,154500,273887900,50800,50800,50800,50800,0
20230720,154400,273887900,50800,50800,50800,50800,0
20230720,154300,273887900,50800,50800,50800,50800,0
20230720,154200,273887900,50800,50800,50800,50800,0
20230720,154100,273887900,50800,50800,50800,50800,0
20230720,154000,273887900,50800,50800,50800,50800,0
20230720,153900,273887900,50800,50800,50800,50800,0
20230720,153800,273887900,50800,50800,50800,50800,0
20230720,153700,273887900,50800,50800,50800,50800,0
20230720,153600,273887900,50800,50800,50800,50800,0
20230720,153500,273887900,50800,50800,50800,50800,0
20230720,153400,273887900,50800,50800,50800,50800,0
20230720,153300,273887900,50800,50800,50800,50800,0
20230720,153200,273887900,50800,50800,50800,50800,0
20230720,153100,273887900,50800,50800,50800,50800,0
20230720,153000,273887900,50800,50800,50800,50800,135
20230720,152900,267029900,50800,50800,50800,50800,0
20230720,152800,267029900,50800,50800,50800,50800,0
20230720,152700,267029900,50800,50800,50800,50800,0
20230720,152600,267029900,50800,50800,50800,50800,0
20230720,152500,267029900,50800,50800,50800,50800,0
20230720,152400,267029900,50800,50800,50800,50800,0
20230720,152300,267029900,50800,50800,50800,50800,0
20230720,152200,267029900,50800,50800,50800,50800,0
20230720,152100,267029900,50800,50800,50800,50800,0
20230720,152000,267029900,50800,50800,50800,50800,0
20230720,151900,267029900,50800,50800,50800,50800,4
20230720,151800,266826700,50800,50800,50800,50800,2
20230720,151700,266725100,50800,50800,50800,50800,1
20230720,151600,266674300,50900,50900,50900,50900,0
20230720,151500,266674300,50900,50900,50900,50900,0
20230720,151400,266674300,50900,50900,50900,50900,100
20230720,151300,261584300,50800,50900,50900,50800,23
20230720,151200,260413700,50900,50900,50900,50900,2
20230720,151100,260311900,51100,51100,51100,51100,0
20230720,151000,260311900,51100,51000,51100,51000,120
20230720,150900,254191800,51100,51100,51100,51100,76
20230720,150800,250308200,51000,51000,51000,51000,0
20230720,150700,250308200,51000,51200,51200,51000,2
20230720,150600,250206000,51200,51200,51200,51200,1
20230720,150500,250154800,51100,51100,51100,51100,88
20230720,150400,245658000,51100,51100,51100,51100,0
20230720,150300,245658000,51100,51100,51100,51100,0
20230720,150200,245658000,51100,51100,51100,51100,1
20230720,150100,245606900,50900,50900,50900,50900,3
20230720,150000,245454200,51100,51100,51100,51100,1
20230720,145900,245403100,51100,51100,51100,51100,1
20230720,145800,245352000,51000,51000,51000,51000,0
20230720,145700,245352000,51000,51000,51000,51000,35
20230720,145600,243567000,51000,51000,51000,51000,0
20230720,145500,243567000,51000,51000,51000,51000,0
20230720,145400,243567000,51000,51000,51000,51000,0
20230720,145300,243567000,51000,51000,51000,51000,0
20230720,145200,243567000,51000,51000,51000,51000,0
20230720,145100,243567000,51000,51000,51000,51000,0
20230720,145000,243567000,51000,51000,51000,51000,0
20230720,144900,243567000,51000,51000,51000,51000,200
20230720,144800,233367000,51000,51000,51000,51000,0
20230720,144700,233367000,51000,51000,51000,51000,50
20230720,144600,230817000,50800,50800,50800,50800,2
20230720,144500,230715400,50800,50800,50800,50800,0
20230720,144400,230715400,50800,50800,50800,50800,0
20230720,144300,230715400,50800,50800,50800,50800,2
20230720,144200,230613800,50800,50800,50800,50800,0
20230720,144100,230613800,50800,51000,51000,50800,219
20230720,144000,219448600,50800,50800,50800,50800,0
20230720,143900,219448600,50800,50800,50800,50800,0
20230720,143800,219448600,50800,50800,50800,50800,0
20230720,143700,219448600,50800,50800,50800,50800,1
20230720,143600,219397800,51000,51000,51000,51000,0
20230720,143500,219397800,51000,51000,51000,51000,0
20230720,143400,219397800,51000,51000,51000,51000,0
20230720,143300,219397800,51000,51000,51000,51000,0
20230720,143200,219397800,51000,51000,51000,51000,0
20230720,143100,219397800,51000,51000,51000,51000,0
20230720,143000,219397800,51000,51000,51000,51000,7
20230720,142900,219040800,51000,51000,51000,51000,0
20230720,142800,219040800,51000,51000,51000,51000,0
20230720,142700,219040800,51000,51000,51000,51000,0
20230720,142600,219040800,51000,51000,51000,51000,1
20230720,142500,218989800,50900,50900,50900,50900,0
20230720,142400,218989800,50900,50900,50900,50900,9
20230720,142300,218531700,50900,50900,50900,50900,0
20230720,142200,218531700,50900,51000,51000,50900,3
20230720,142100,218378900,50800,50800,50800,50800,3
20230720,142000,218226500,50900,50900,50900,50900,62
20230720,141900,215070700,50900,50900,50900,50900,0
20230720,141800,215070700,50900,50900,50900,50900,0
20230720,141700,215070700,50900,50700,50900,50700,131
20230720,141600,208428800,50600,50600,50600,50600,3
20230720,141500,208277000,50600,50800,50800,50600,519
20230720,141400,181980400,50900,50900,50900,50900,118
20230720,141300,175974200,50900,50900,50900,50900,0
20230720,141200,175974200,50900,50900,50900,50900,0
20230720,141100,175974200,50900,50900,50900,50900,0
20230720,141000,175974200,50900,50900,50900,50900,0
20230720,140900,175974200,50900,50900,50900,50900,0
20230720,140800,175974200,50900,50900,50900,50900,0
20230720,140700,175974200,50900,50900,50900,50900,0
20230720,140600,175974200,50900,50900,50900,50900,0
20230720,140500,175974200,50900,50900,50900,50900,0
20230720,140400,175974200,50900,50900,50900,50900,193
20230720,140300,166150500,50900,50900,50900,50900,0
20230720,140200,166150500,50900,50900,50900,50900,0
20230720,140100,166150500,50900,51000,51000,50900,118
20230720,140000,160139000,51000,51000,51000,51000,0
20230720,135900,160139000,51000,51000,51000,51000,0
20230720,135800,160139000,51000,51000,51000,51000,0
20230720,135700,160139000,51000,51000,51000,51000,0
20230720,135600,160139000,51000,51000,51000,51000,0
20230720,135500,160139000,51000,51000,51000,51000,0
20230720,135400,160139000,51000,51000,51000,51000,0
20230720,135300,160139000,51000,51000,51000,51000,0
20230720,135200,160139000,51000,51000,51000,51000,0
20230720,135100,160139000,51000,51000,51000,51000,0
20230720,135000,160139000,51000,51000,51000,51000,0
20230720,134900,160139000,51000,51000,51000,51000,0
20230720,134800,160139000,51000,51000,51000,51000,112
20230720,134700,154427000,51100,51100,51100,51100,5
20230720,134600,154171500,51100,51100,51100,51100,0
20230720,134500,154171500,51100,51100,51100,51100,0
20230720,134400,154171500,51100,51100,51100,51100,0
20230720,134300,154171500,51100,51100,51100,51100,0
20230720,134200,154171500,51100,51100,51100,51100,0
20230720,134100,154171500,51100,51100,51100,51100,0
20230720,134000,154171500,51100,51100,51100,51100,0
20230720,133900,154171500,51100,51100,51100,51100,0
20230720,133800,154171500,51100,51100,51100,51100,0
20230720,133700,154171500,51100,51100,51100,51100,0
20230720,133600,154171500,51100,51100,51100,51100,0
20230720,133500,154171500,51100,51100,51100,51100,2
20230720,133400,154069300,51100,51100,51100,51100,0
20230720,133300,154069300,51100,51000,51100,51000,2
20230720,133200,153967200,51100,51100,51100,51100,0
20230720,133100,153967200,51100,51100,51100,51100,0
20230720,133000,153967200,51100,51100,51100,51100,0
20230720,132900,153967200,51100,51100,51100,51100,0
20230720,132800,153967200,51100,51100,51100,51100,1
20230720,132700,153916100,51100,51100,51100,51100,0
20230720,132600,153916100,51100,51100,51100,51100,6
20230720,132500,153609500,51200,51200,51200,51200,0
20230720,132400,153609500,51200,51200,51200,51200,0
20230720,132300,153609500,51200,51200,51200,51200,0
20230720,132200,153609500,51200,51200,51200,51200,0
20230720,132100,153609500,51200,51200,51200,51200,0
20230720,132000,153609500,51200,51200,51200,51200,0
20230720,131900,153609500,51200,51200,51200,51200,0
20230720,131800,153609500,51200,51200,51200,51200,62
20230720,131700,150435100,51200,51200,51200,51200,0
20230720,131600,150435100,51200,51200,51200,51200,0
20230720,131500,150435100,51200,51200,51200,51200,0
20230720,131400,150435100,51200,51200,51200,51200,0
20230720,131300,150435100,51200,51200,51200,51200,0
20230720,131200,150435100,51200,51200,51200,51200,0
20230720,131100,150435100,51200,51200,51200,51200,0
20230720,131000,150435100,51200,51200,51200,51200,194
20230720,130900,140502300,51200,51200,51200,51200,0
20230720,130800,140502300,51200,51200,51200,51200,0
20230720,130700,140502300,51200,51200,51200,51200,0
20230720,130600,140502300,51200,51200,51200,51200,0
20230720,130500,140502300,51200,51200,51200,51200,0
20230720,130400,140502300,51200,51200,51200,51200,2
20230720,130300,140399900,51200,51200,51200,51200,0
20230720,130200,140399900,51200,51200,51200,51200,0
20230720,130100,140399900,51200,51200,51200,51200,0
20230720,130000,140399900,51200,51200,51200,51200,0
20230720,125900,140399900,51200,51200,51200,51200,18
20230720,125800,139478300,51200,51200,51200,51200,0
20230720,125700,139478300,51200,51200,51200,51200,0
20230720,125600,139478300,51200,51200,51200,51200,10
20230720,125500,138966300,51200,51200,51200,51200,0
20230720,125400,138966300,51200,51200,51200,51200,1
20230720,125300,138915100,51300,51300,51300,51300,0
20230720,125200,138915100,51300,51300,51300,51300,0
20230720,125100,138915100,51300,51300,51300,51300,0
20230720,125000,138915100,51300,51300,51300,51300,0
20230720,124900,138915100,51300,51300,51300,51300,107
20230720,124800,133426000,51400,51400,51400,51400,0
20230720,124700,133426000,51400,51400,51400,51400,0
20230720,124600,133426000,51400,51400,51400,51400,1
20230720,124500,133374600,51400,51400,51400,51400,0
20230720,124400,133374600,51400,51400,51400,51400,0
20230720,124300,133374600,51400,51400,51400,51400,0
20230720,124200,133374600,51400,51400,51400,51400,0
20230720,124100,133374600,51400,51400,51400,51400,0
20230720,124000,133374600,51400,51400,51400,51400,0
20230720,123900,133374600,51400,51400,51400,51400,50
20230720,123800,130804600,51400,51400,51400,51400,3
20230720,123700,130650400,51400,51400,51400,51400,0
20230720,123600,130650400,51400,51400,51400,51400,44
20230720,123500,128388800,51400,51400,51400,51400,0
20230720,123400,128388800,51400,51400,51400,51400,0
20230720,123300,128388800,51400,51400,51400,51400,0
20230720,123200,128388800,51400,51400,51400,51400,0
20230720,123100,128388800,51400,51400,51400,51400,0
20230720,123000,128388800,51400,51400,51400,51400,0
20230720,122900,128388800,51400,51400,51400,51400,0
20230720,122800,128388800,51400,51400,51400,51400,0
20230720,122700,128388800,51400,51400,51400,51400,0
20230720,122600,128388800,51400,51300,51400,51300,17
20230720,122500,127516600,51300,51300,51300,51300,179
20230720,122400,118333900,51300,51300,51300,51300,0
20230720,122300,118333900,51300,51300,51300,51300,3
20230720,122200,118180000,51200,51200,51200,51200,0
20230720,122100,118180000,51200,51200,51200,51200,2
20230720,122000,118077600,51200,51200,51200,51200,0
20230720,121900,118077600,51200,51200,51200,51200,0
20230720,121800,118077600,51200,51200,51200,51200,0
20230720,121700,118077600,51200,51200,51200,51200,200
20230720,121600,107837600,51200,51200,51200,51200,0
20230720,121500,107837600,51200,51200,51200,51200,201
20230720,121400,97546400,51100,51100,51100,51100,21
20230720,121300,96473300,51100,51100,51100,51100,1
20230720,121200,96422200,51100,51100,51100,51100,0
20230720,121100,96422200,51100,51100,51100,51100,4
20230720,121000,96217800,51000,51000,51000,51000,0
20230720,120900,96217800,51000,51000,51000,51000,0
20230720,120800,96217800,51000,51000,51000,51000,0
20230720,120700,96217800,51000,51000,51000,51000,0
20230720,120600,96217800,51000,51000,51000,51000,0
20230720,120500,96217800,51000,51000,51000,51000,0
20230720,120400,96217800,51000,51000,51000,51000,0
20230720,120300,96217800,51000,51000,51000,51000,0
20230720,120200,96217800,51000,51000,51000,51000,0
20230720,120100,96217800,51000,51000,51000,51000,0
20230720,120000,96217800,51000,51000,51000,51000,0
20230720,115900,96217800,51000,51000,51000,51000,0
20230720,115800,96217800,51000,51000,51000,51000,0
20230720,115700,96217800,51000,51000,51000,51000,0
20230720,115600,96217800,51000,51000,51000,51000,0
20230720,115500,96217800,51000,51000,51000,51000,1
20230720,115400,96166800,51000,51000,51000,51000,0
20230720,115300,96166800,51000,51000,51000,51000,124
20230720,115200,89842800,51000,51000,51000,51000,0
20230720,115100,89842800,51000,51000,51000,51000,0
20230720,115000,89842800,51000,51000,51000,51000,0
20230720,114900,89842800,51000,51000,51000,51000,0
20230720,114800,89842800,51000,51000,51000,51000,0
20230720,114700,89842800,51000,51000,51000,51000,82
20230720,114600,85660800,51000,51000,51000,51000,0
20230720,114500,85660800,51000,51000,51000,51000,1
20230720,114400,85609800,51000,51000,51000,51000,0
20230720,114300,85609800,51000,51000,51000,51000,6
20230720,114200,85303800,51000,51000,51000,51000,0
20230720,114100,85303800,51000,51000,51000,51000,0
20230720,114000,85303800,51000,51000,51000,51000,0
20230720,113900,85303800,51000,51000,51000,51000,1
20230720,113800,85252800,51000,51000,51000,51000,0
20230720,113700,85252800,51000,51000,51000,51000,0
20230720,113600,85252800,51000,51000,51000,51000,10
20230720,113500,84742800,51000,51000,51000,51000,0
20230720,113400,84742800,51000,51000,51000,51000,0
20230720,113300,84742800,51000,51000,51000,51000,0
20230720,113200,84742800,51000,51000,51000,51000,2
20230720,113100,84640800,51000,51000,51000,51000,0
20230720,113000,84640800,51000,51000,51000,51000,0
20230720,112900,84640800,51000,51000,51000,51000,0
20230720,112800,84640800,51000,51000,51000,51000,0
20230720,112700,84640800,51000,51000,51000,51000,28
20230720,112600,83212800,50900,50900,50900,50900,0
20230720,112500,83212800,50900,50900,50900,50900,105
20230720,112400,77868300,50900,50900,50900,50900,0
20230720,112300,77868300,50900,50900,50900,50900,0
20230720,112200,77868300,50900,50900,50900,50900,0
20230720,112100,77868300,50900,50900,50900,50900,0
20230720,112000,77868300,50900,50900,50900,50900,8
20230720,111900,77461100,50900,50900,50900,50900,0
20230720,111800,77461100,50900,50900,50900,50900,0
20230720,111700,77461100,50900,50900,50900,50900,0
20230720,111600,77461100,50900,50900,50900,50900,6
20230720,111500,77155700,50900,50900,50900,50900,0
20230720,111400,77155700,50900,50900,50900,50900,0
20230720,111300,77155700,50900,50900,50900,50900,0
20230720,111200,77155700,50900,50900,50900,50900,151
20230720,111100,69469800,50900,50900,50900,50900,0
20230720,111000,69469800,50900,50900,50900,50900,0
20230720,110900,69469800,50900,50900,50900,50900,0
20230720,110800,69469800,50900,50900,50900,50900,0
20230720,110700,69469800,50900,50900,50900,50900,0
20230720,110600,69469800,50900,50900,50900,50900,1
20230720,110500,69418900,50900,50900,50900,50900,121
20230720,110400,63260000,50900,50900,50900,50900,50
20230720,110300,60715000,50900,50900,50900,50900,1
20230720,110200,60664100,50900,50900,50900,50900,0
20230720,110100,60664100,50900,50900,50900,50900,0
20230720,110000,60664100,50900,50900,50900,50900,0
20230720,105900,60664100,50900,50900,50900,50900,3
20230720,105800,60511400,50900,50900,50900,50900,0
20230720,105700,60511400,50900,50900,50900,50900,0
20230720,105600,60511400,50900,50900,50900,50900,0
20230720,105500,60511400,50900,50900,50900,50900,1
20230720,105400,60460500,50900,50900,50900,50900,0
20230720,105300,60460500,50900,50900,50900,50900,24
20230720,105200,59238900,50900,50900,50900,50900,38
20230720,105100,57304700,51000,51000,51000,51000,0
20230720,105000,57304700,51000,51000,51000,51000,1
20230720,104900,57253700,51000,51000,51000,51000,10
20230720,104800,56743700,51000,51000,51000,51000,1
20230720,104700,56692700,51000,51000,51000,51000,0
20230720,104600,56692700,51000,51000,51000,51000,20
20230720,104500,55672700,51000,51000,51000,51000,0
20230720,104400,55672700,51000,51000,51000,51000,25
20230720,104300,54397700,51100,51100,51100,51100,0
20230720,104200,54397700,51100,51100,51100,51100,0
20230720,104100,54397700,51100,51100,51100,51100,0
20230720,104000,54397700,51100,51100,51100,51100,0
20230720,103900,54397700,51100,51100,51100,51100,0
20230720,103800,54397700,51100,51100,51100,51100,0
20230720,103700,54397700,51100,51100,51100,51100,0
20230720,103600,54397700,51100,51100,51100,51100,0
20230720,103500,54397700,51100,51100,51100,51100,0
20230720,103400,54397700,51100,51100,51100,51100,2
20230720,103300,54295500,51100,51100,51100,51100,1
20230720,103200,54244400,51100,51100,51100,51100,0
20230720,103100,54244400,51100,51100,51100,51100,0
20230720,103000,54244400,51100,51100,51100,51100,0
20230720,102900,54244400,51100,51100,51100,51100,0
20230720,102800,54244400,51100,51100,51100,51100,0
20230720,102700,54244400,51100,51100,51100,51100,0
20230720,102600,54244400,51100,51100,51100,51100,0
20230720,102500,54244400,51100,51100,51100,51100,0
20230720,102400,54244400,51100,51100,51100,51100,0
20230720,102300,54244400,51100,51100,51100,51100,0
20230720,102200,54244400,51100,51100,51100,51100,0
20230720,102100,54244400,51100,51100,51100,51100,6
20230720,102000,53937800,51200,51100,51200,51100,50
20230720,101900,51377900,51100,51100,51100,51100,0
20230720,101800,51377900,51100,51100,51100,51100,1
20230720,101700,51326800,51000,51000,51000,51000,0
20230720,101600,51326800,51000,51100,51100,51000,3
20230720,101500,51173700,51200,51200,51200,51200,0
20230720,101400,51173700,51200,51200,51200,51200,0
20230720,101300,51173700,51200,51200,51200,51200,1
20230720,101200,51122500,51200,51200,51200,51200,2
20230720,101100,51020100,51200,51200,51200,51200,0
20230720,101000,51020100,51200,51200,51200,51200,1
20230720,100900,50968900,51000,51000,51000,51000,0
20230720,100800,50968900,51000,51000,51000,51000,2
20230720,100700,50866900,51200,51200,51200,51200,0
20230720,100600,50866900,51200,51200,51200,51200,0
20230720,100500,50866900,51200,51200,51200,51200,0
20230720,100400,50866900,51200,51200,51200,51200,2
20230720,100300,50764500,51100,51100,51100,51100,0
20230720,100200,50764500,51100,51100,51100,51100,20
20230720,100100,49742500,51100,51100,51100,51100,2
20230720,100000,49640300,51100,51000,51100,51000,19
20230720,095900,48669500,51100,51100,51100,51100,1
20230720,095800,48618400,51100,50900,51100,50900,65
20230720,095700,45307200,50900,50900,50900,50900,25
20230720,095600,44034700,50900,50900,50900,50900,0
20230720,095500,44034700,50900,50900,50900,50900,24
20230720,095400,42813100,50900,50900,50900,50900,91
20230720,095300,38181200,50900,50900,50900,50900,0
20230720,095200,38181200,50900,50900,50900,50900,0
20230720,095100,38181200,50900,51000,51000,50900,71
20230720,095000,34561100,51000,51000,51000,51000,0
20230720,094900,34561100,51000,51000,51000,51000,0
20230720,094800,34561100,51000,51000,51000,51000,0
20230720,094700,34561100,51000,51000,51000,51000,0
20230720,094600,34561100,51000,51100,51100,51000,117
20230720,094500,28582800,51200,51200,51200,51200,0
20230720,094400,28582800,51200,51200,51200,51200,0
20230720,094300,28582800,51200,51200,51200,51200,10
20230720,094200,28070800,51200,51200,51200,51200,0
20230720,094100,28070800,51200,51200,51200,51200,1
20230720,094000,28019600,51200,51200,51200,51200,0
20230720,093900,28019600,51200,51200,51200,51200,0
20230720,093800,28019600,51200,51100,51200,51100,11
20230720,093700,27456500,51100,51100,51100,51100,10
20230720,093600,26945500,51200,51200,51200,51200,0
20230720,093500,26945500,51200,51200,51200,51200,0
20230720,093400,26945500,51200,51200,51200,51200,0
20230720,093300,26945500,51200,51200,51200,51200,0
20230720,093200,26945500,51200,51200,51200,51200,0
20230720,093100,26945500,51200,51200,51200,51200,2
20230720,093000,26843100,51100,51100,51100,51100,18
20230720,092900,25923300,51200,51200,51200,51200,0
20230720,092800,25923300,51200,51300,51300,51200,81
20230720,092700,21776000,51400,51400,51400,51400,0
20230720,092600,21776000,51400,51400,51400,51400,5
20230720,092500,21519000,51400,51400,51400,51400,1
20230720,092400,21467600,51400,51400,51400,51400,0
20230720,092300,21467600,51400,51400,51400,51400,4
20230720,092200,21262000,51400,51300,51400,51300,8
20230720,092100,20851400,51400,51400,51400,51400,0
20230720,092000,20851400,51400,51300,51400,51200,11
20230720,091900,20287900,51200,51200,51200,51200,18
20230720,091800,19366300,51200,51200,51200,51200,0
20230720,091700,19366300,51200,51200,51200,51200,0
20230720,091600,19366300,51200,51200,51200,51200,2
20230720,091500,19263900,51200,51200,51200,51200,0
20230720,091400,19263900,51200,51200,51200,51200,1
20230720,091300,19212700,51200,51200,51200,51200,0
20230720,091200,19212700,51200,51200,51200,51200,0
20230720,091100,19212700,51200,51200,51200,51200,0
20230720,091000,19212700,51200,51100,51200,51100,102
20230720,090900,13990800,51100,51100,51100,51100,0
20230720,090800,13990800,51100,51100,51100,51100,0
20230720,090700,13990800,51100,51100,51100,51100,1
20230720,090600,13939700,51100,51100,51100,51100,0
20230720,090500,13939700,51100,51100,51100,51100,0
20230720,090400,13939700,51100,51200,51200,51100,136
20230720,090300,6987500,51300,51400,51400,51300,30
20230720,090200,5448400,51400,51400,51400,51400,0
20230720,090100,5448400,51400,51400,51400,51400,20
20230720,090000,4420400,51400,51400,51400,51400,86