KissMeData/210980/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202100,956456250,22450,22450,22450,22450,440
20230718,202000,956456250,22450,22450,22450,22450,0
20230718,201900,956456250,22450,22450,22450,22450,0
20230718,201800,956456250,22450,22450,22450,22450,0
20230718,201700,956456250,22450,22450,22450,22450,0
20230718,201600,956456250,22450,22450,22450,22450,0
20230718,201500,956456250,22450,22450,22450,22450,0
20230718,201400,956456250,22450,22450,22450,22450,0
20230718,201300,956456250,22450,22450,22450,22450,0
20230718,201200,956456250,22450,22450,22450,22450,0
20230718,201100,956456250,22450,22450,22450,22450,0
20230718,201000,956456250,22450,22450,22450,22450,0
20230718,200900,956456250,22450,22450,22450,22450,0
20230718,200800,956456250,22450,22450,22450,22450,0
20230718,200700,956456250,22450,22450,22450,22450,0
20230718,200600,956456250,22450,22450,22450,22450,0
20230718,200500,956456250,22450,22450,22450,22450,0
20230718,200400,956456250,22450,22450,22450,22450,0
20230718,200300,956456250,22450,22450,22450,22450,0
20230718,200200,956456250,22450,22450,22450,22450,0
20230718,200100,956456250,22450,22450,22450,22450,0
20230718,200000,956456250,22450,22450,22450,22450,0
20230718,195900,956456250,22450,22450,22450,22450,0
20230718,195800,956456250,22450,22450,22450,22450,0
20230718,195700,956456250,22450,22450,22450,22450,0
20230718,195600,956456250,22450,22450,22450,22450,0
20230718,195500,956456250,22450,22450,22450,22450,0
20230718,195400,956456250,22450,22450,22450,22450,0
20230718,195300,956456250,22450,22450,22450,22450,0
20230718,195200,956456250,22450,22450,22450,22450,0
20230718,195100,956456250,22450,22450,22450,22450,440
20230718,195000,956456250,22450,22450,22450,22450,0
20230718,194900,956456250,22450,22450,22450,22450,0
20230718,194800,956456250,22450,22450,22450,22450,0
20230718,194700,956456250,22450,22450,22450,22450,0
20230718,194600,956456250,22450,22450,22450,22450,0
20230718,194500,956456250,22450,22450,22450,22450,0
20230718,194400,956456250,22450,22450,22450,22450,0
20230718,194300,956456250,22450,22450,22450,22450,0
20230718,194200,956456250,22450,22450,22450,22450,0
20230718,194100,956456250,22450,22450,22450,22450,0
20230718,194000,956456250,22450,22450,22450,22450,0
20230718,193900,956456250,22450,22450,22450,22450,0
20230718,193800,956456250,22450,22450,22450,22450,0
20230718,193700,956456250,22450,22450,22450,22450,0
20230718,193600,956456250,22450,22450,22450,22450,0
20230718,193500,956456250,22450,22450,22450,22450,0
20230718,193400,956456250,22450,22450,22450,22450,0
20230718,193300,956456250,22450,22450,22450,22450,0
20230718,193200,956456250,22450,22450,22450,22450,0
20230718,193100,956456250,22450,22450,22450,22450,0
20230718,193000,956456250,22450,22450,22450,22450,0
20230718,192900,956456250,22450,22450,22450,22450,0
20230718,192800,956456250,22450,22450,22450,22450,0
20230718,192700,956456250,22450,22450,22450,22450,0
20230718,192600,956456250,22450,22450,22450,22450,0
20230718,192500,956456250,22450,22450,22450,22450,0
20230718,192400,956456250,22450,22450,22450,22450,0
20230718,192300,956456250,22450,22450,22450,22450,0
20230718,192200,956456250,22450,22450,22450,22450,0
20230718,192100,956456250,22450,22450,22450,22450,440
20230718,192000,956456250,22450,22450,22450,22450,0
20230718,191900,956456250,22450,22450,22450,22450,0
20230718,191800,956456250,22450,22450,22450,22450,0
20230718,191700,956456250,22450,22450,22450,22450,0
20230718,191600,956456250,22450,22450,22450,22450,0
20230718,191500,956456250,22450,22450,22450,22450,0
20230718,191400,956456250,22450,22450,22450,22450,0
20230718,191300,956456250,22450,22450,22450,22450,0
20230718,191200,956456250,22450,22450,22450,22450,0
20230718,191100,956456250,22450,22450,22450,22450,0
20230718,191000,956456250,22450,22450,22450,22450,0
20230718,190900,956456250,22450,22450,22450,22450,0
20230718,190800,956456250,22450,22450,22450,22450,0
20230718,190700,956456250,22450,22450,22450,22450,0
20230718,190600,956456250,22450,22450,22450,22450,0
20230718,190500,956456250,22450,22450,22450,22450,0
20230718,190400,956456250,22450,22450,22450,22450,0
20230718,190300,956456250,22450,22450,22450,22450,0
20230718,190200,956456250,22450,22450,22450,22450,0
20230718,190100,956456250,22450,22450,22450,22450,0
20230718,190000,956456250,22450,22450,22450,22450,0
20230718,185900,956456250,22450,22450,22450,22450,0
20230718,185800,956456250,22450,22450,22450,22450,0
20230718,185700,956456250,22450,22450,22450,22450,0
20230718,185600,956456250,22450,22450,22450,22450,0
20230718,185500,956456250,22450,22450,22450,22450,0
20230718,185400,956456250,22450,22450,22450,22450,0
20230718,185300,956456250,22450,22450,22450,22450,0
20230718,185200,956456250,22450,22450,22450,22450,0
20230718,185100,956456250,22450,22450,22450,22450,440
20230718,185000,956456250,22450,22450,22450,22450,0
20230718,184900,956456250,22450,22450,22450,22450,0
20230718,184800,956456250,22450,22450,22450,22450,0
20230718,184700,956456250,22450,22450,22450,22450,0
20230718,184600,956456250,22450,22450,22450,22450,0
20230718,184500,956456250,22450,22450,22450,22450,0
20230718,184400,956456250,22450,22450,22450,22450,0
20230718,184300,956456250,22450,22450,22450,22450,0
20230718,184200,956456250,22450,22450,22450,22450,0
20230718,184100,956456250,22450,22450,22450,22450,0
20230718,184000,956456250,22450,22450,22450,22450,0
20230718,183900,956456250,22450,22450,22450,22450,0
20230718,183800,956456250,22450,22450,22450,22450,0
20230718,183700,956456250,22450,22450,22450,22450,0
20230718,183600,956456250,22450,22450,22450,22450,0
20230718,183500,956456250,22450,22450,22450,22450,0
20230718,183400,956456250,22450,22450,22450,22450,0
20230718,183300,956456250,22450,22450,22450,22450,0
20230718,183200,956456250,22450,22450,22450,22450,0
20230718,183100,956456250,22450,22450,22450,22450,0
20230718,183000,956456250,22450,22450,22450,22450,0
20230718,182900,956456250,22450,22450,22450,22450,0
20230718,182800,956456250,22450,22450,22450,22450,0
20230718,182700,956456250,22450,22450,22450,22450,0
20230718,182600,956456250,22450,22450,22450,22450,0
20230718,182500,956456250,22450,22450,22450,22450,0
20230718,182400,956456250,22450,22450,22450,22450,0
20230718,182300,956456250,22450,22450,22450,22450,0
20230718,182200,956456250,22450,22450,22450,22450,0
20230718,182100,956456250,22450,22450,22450,22450,440
20230718,182000,956456250,22450,22450,22450,22450,0
20230718,181900,956456250,22450,22450,22450,22450,0
20230718,181800,956456250,22450,22450,22450,22450,0
20230718,181700,956456250,22450,22450,22450,22450,0
20230718,181600,956456250,22450,22450,22450,22450,0
20230718,181500,956456250,22450,22450,22450,22450,0
20230718,181400,956456250,22450,22450,22450,22450,0
20230718,181300,956456250,22450,22450,22450,22450,0
20230718,181200,956456250,22450,22450,22450,22450,0
20230718,181100,956456250,22450,22450,22450,22450,0
20230718,181000,956456250,22450,22450,22450,22450,0
20230718,180900,956456250,22450,22450,22450,22450,0
20230718,180800,956456250,22450,22450,22450,22450,0
20230718,180700,956456250,22450,22450,22450,22450,0
20230718,180600,956456250,22450,22450,22450,22450,0
20230718,180500,956456250,22450,22450,22450,22450,0
20230718,180400,956456250,22450,22450,22450,22450,0
20230718,180300,956456250,22450,22450,22450,22450,0
20230718,180200,956456250,22450,22450,22450,22450,0
20230718,180100,956456250,22450,22450,22450,22450,0
20230718,180000,956456250,22450,22450,22450,22450,0
20230718,175900,956456250,22450,22450,22450,22450,0
20230718,175800,956456250,22450,22450,22450,22450,0
20230718,175700,956456250,22450,22450,22450,22450,0
20230718,175600,956456250,22450,22450,22450,22450,0
20230718,175500,956456250,22450,22450,22450,22450,0
20230718,175400,956456250,22450,22450,22450,22450,0
20230718,175300,956456250,22450,22450,22450,22450,0
20230718,175200,956456250,22450,22450,22450,22450,0
20230718,175100,956456250,22450,22450,22450,22450,440
20230718,175000,956456250,22450,22450,22450,22450,0
20230718,174900,956456250,22450,22450,22450,22450,0
20230718,174800,956456250,22450,22450,22450,22450,0
20230718,174700,956456250,22450,22450,22450,22450,0
20230718,174600,956456250,22450,22450,22450,22450,0
20230718,174500,956456250,22450,22450,22450,22450,0
20230718,174400,956456250,22450,22450,22450,22450,0
20230718,174300,956456250,22450,22450,22450,22450,0
20230718,174200,956456250,22450,22450,22450,22450,0
20230718,174100,956456250,22450,22450,22450,22450,0
20230718,174000,956456250,22450,22450,22450,22450,0
20230718,173900,956456250,22450,22450,22450,22450,0
20230718,173800,956456250,22450,22450,22450,22450,0
20230718,173700,956456250,22450,22450,22450,22450,0
20230718,173600,956456250,22450,22450,22450,22450,0
20230718,173500,956456250,22450,22450,22450,22450,0
20230718,173400,956456250,22450,22450,22450,22450,0
20230718,173300,956456250,22450,22450,22450,22450,0
20230718,173200,956456250,22450,22450,22450,22450,0
20230718,173100,956456250,22450,22450,22450,22450,0
20230718,173000,956456250,22450,22450,22450,22450,0
20230718,172900,956456250,22450,22450,22450,22450,0
20230718,172800,956456250,22450,22450,22450,22450,0
20230718,172700,956456250,22450,22450,22450,22450,0
20230718,172600,956456250,22450,22450,22450,22450,0
20230718,172500,956456250,22450,22450,22450,22450,0
20230718,172400,956456250,22450,22450,22450,22450,0
20230718,172300,956456250,22450,22450,22450,22450,0
20230718,172200,956456250,22450,22450,22450,22450,0
20230718,172100,956456250,22450,22450,22450,22450,440
20230718,172000,956456250,22450,22450,22450,22450,0
20230718,171900,956456250,22450,22450,22450,22450,0
20230718,171800,956456250,22450,22450,22450,22450,0
20230718,171700,956456250,22450,22450,22450,22450,0
20230718,171600,956456250,22450,22450,22450,22450,0
20230718,171500,956456250,22450,22450,22450,22450,0
20230718,171400,956456250,22450,22450,22450,22450,0
20230718,171300,956456250,22450,22450,22450,22450,0
20230718,171200,956456250,22450,22450,22450,22450,0
20230718,171100,956456250,22450,22450,22450,22450,0
20230718,171000,956456250,22450,22450,22450,22450,0
20230718,170900,956456250,22450,22450,22450,22450,0
20230718,170800,956456250,22450,22450,22450,22450,0
20230718,170700,956456250,22450,22450,22450,22450,0
20230718,170600,956456250,22450,22450,22450,22450,0
20230718,170500,956456250,22450,22450,22450,22450,0
20230718,170400,956456250,22450,22450,22450,22450,0
20230718,170300,956456250,22450,22450,22450,22450,0
20230718,170200,956456250,22450,22450,22450,22450,0
20230718,170100,956456250,22450,22450,22450,22450,0
20230718,170000,956456250,22450,22450,22450,22450,0
20230718,165900,956456250,22450,22450,22450,22450,0
20230718,165800,956456250,22450,22450,22450,22450,0
20230718,165700,956456250,22450,22450,22450,22450,0
20230718,165600,956456250,22450,22450,22450,22450,0
20230718,165500,956456250,22450,22450,22450,22450,0
20230718,165400,956456250,22450,22450,22450,22450,0
20230718,165300,956456250,22450,22450,22450,22450,0
20230718,165200,956456250,22450,22450,22450,22450,0
20230718,165100,956456250,22450,22450,22450,22450,440
20230718,165000,956456250,22450,22450,22450,22450,0
20230718,164900,956456250,22450,22450,22450,22450,0
20230718,164800,956456250,22450,22450,22450,22450,0
20230718,164700,956456250,22450,22450,22450,22450,0
20230718,164600,956456250,22450,22450,22450,22450,0
20230718,164500,956456250,22450,22450,22450,22450,0
20230718,164400,956456250,22450,22450,22450,22450,0
20230718,164300,956456250,22450,22450,22450,22450,0
20230718,164200,956456250,22450,22450,22450,22450,0
20230718,164100,956456250,22450,22450,22450,22450,0
20230718,164000,956456250,22450,22450,22450,22450,0
20230718,163900,956456250,22450,22450,22450,22450,0
20230718,163800,956456250,22450,22450,22450,22450,0
20230718,163700,956456250,22450,22450,22450,22450,0
20230718,163600,956456250,22450,22450,22450,22450,0
20230718,163500,956456250,22450,22450,22450,22450,0
20230718,163400,956456250,22450,22450,22450,22450,0
20230718,163300,956456250,22450,22450,22450,22450,0
20230718,163200,956456250,22450,22450,22450,22450,0
20230718,163100,956456250,22450,22450,22450,22450,0
20230718,163000,956456250,22450,22450,22450,22450,0
20230718,162900,956456250,22450,22450,22450,22450,0
20230718,162800,956456250,22450,22450,22450,22450,0
20230718,162700,956456250,22450,22450,22450,22450,0
20230718,162600,956456250,22450,22450,22450,22450,0
20230718,162500,956456250,22450,22450,22450,22450,0
20230718,162400,956456250,22450,22450,22450,22450,0
20230718,162300,956456250,22450,22450,22450,22450,0
20230718,162200,956456250,22450,22450,22450,22450,0
20230718,162100,956456250,22450,22450,22450,22450,440
20230718,162000,956456250,22450,22450,22450,22450,0
20230718,161900,956456250,22450,22450,22450,22450,0
20230718,161800,956456250,22450,22450,22450,22450,0
20230718,161700,956456250,22450,22450,22450,22450,0
20230718,161600,956456250,22450,22450,22450,22450,0
20230718,161500,956456250,22450,22450,22450,22450,0
20230718,161400,956456250,22450,22450,22450,22450,0
20230718,161300,956456250,22450,22450,22450,22450,0
20230718,161200,956456250,22450,22450,22450,22450,0
20230718,161100,956456250,22450,22450,22450,22450,0
20230718,161000,956456250,22450,22450,22450,22450,0
20230718,160900,956456250,22450,22450,22450,22450,0
20230718,160800,956456250,22450,22450,22450,22450,0
20230718,160700,956456250,22450,22450,22450,22450,0
20230718,160600,956456250,22450,22450,22450,22450,0
20230718,160500,956456250,22450,22450,22450,22450,0
20230718,160400,956456250,22450,22450,22450,22450,0
20230718,160300,956456250,22450,22450,22450,22450,0
20230718,160200,956456250,22450,22450,22450,22450,0
20230718,160100,956456250,22450,22450,22450,22450,0
20230718,160000,956456250,22450,22450,22450,22450,0
20230718,155900,956456250,22450,22450,22450,22450,0
20230718,155800,956456250,22450,22450,22450,22450,0
20230718,155700,956456250,22450,22450,22450,22450,0
20230718,155600,956456250,22450,22450,22450,22450,0
20230718,155500,956456250,22450,22450,22450,22450,0
20230718,155400,956456250,22450,22450,22450,22450,0
20230718,155300,956456250,22450,22450,22450,22450,0
20230718,155200,956456250,22450,22450,22450,22450,0
20230718,155100,956456250,22450,22450,22450,22450,440
20230718,155000,956456250,22450,22450,22450,22450,0
20230718,154900,956456250,22450,22450,22450,22450,0
20230718,154800,956456250,22450,22450,22450,22450,0
20230718,154700,956456250,22450,22450,22450,22450,0
20230718,154600,956456250,22450,22450,22450,22450,0
20230718,154500,956456250,22450,22450,22450,22450,0
20230718,154400,956456250,22450,22450,22450,22450,0
20230718,154300,956456250,22450,22450,22450,22450,0
20230718,154200,956456250,22450,22450,22450,22450,0
20230718,154100,956456250,22450,22450,22450,22450,0
20230718,154000,956456250,22450,22450,22450,22450,0
20230718,153900,956456250,22450,22450,22450,22450,0
20230718,153800,956456250,22450,22450,22450,22450,0
20230718,153700,956456250,22450,22450,22450,22450,0
20230718,153600,956456250,22450,22450,22450,22450,0
20230718,153500,956456250,22450,22450,22450,22450,0
20230718,153400,956456250,22450,22450,22450,22450,0
20230718,153300,956456250,22450,22450,22450,22450,0
20230718,153200,956456250,22450,22450,22450,22450,0
20230718,153100,956456250,22450,22450,22450,22450,0
20230718,153000,956456250,22450,22450,22450,22450,440
20230718,152900,946578250,22350,22350,22350,22350,0
20230718,152800,946578250,22350,22350,22350,22350,0
20230718,152700,946578250,22350,22350,22350,22350,0
20230718,152600,946578250,22350,22350,22350,22350,0
20230718,152500,946578250,22350,22350,22350,22350,0
20230718,152400,946578250,22350,22350,22350,22350,0
20230718,152300,946578250,22350,22350,22350,22350,0
20230718,152200,946578250,22350,22350,22350,22350,0
20230718,152100,946578250,22350,22350,22350,22350,0
20230718,152000,946578250,22350,22350,22350,22350,0
20230718,151900,946578250,22350,22350,22400,22350,179
20230718,151800,942572150,22350,22350,22350,22350,5
20230718,151700,942460400,22350,22350,22350,22350,204
20230718,151600,937901000,22350,22350,22400,22350,207
20230718,151500,933269500,22350,22400,22400,22350,6
20230718,151400,933135350,22350,22350,22350,22350,15
20230718,151300,932800100,22350,22350,22350,22350,50
20230718,151200,931682600,22350,22350,22350,22350,22
20230718,151100,931190900,22350,22350,22350,22350,195
20230718,151000,926832650,22350,22350,22400,22350,33
20230718,150900,926095050,22350,22350,22350,22350,8
20230718,150800,925916250,22350,22350,22350,22350,1
20230718,150700,925893900,22350,22400,22400,22350,148
20230718,150600,922583600,22350,22350,22400,22350,151
20230718,150500,919206250,22350,22350,22350,22350,2
20230718,150400,919161550,22400,22350,22400,22350,3
20230718,150300,919094400,22400,22350,22400,22350,153
20230718,150200,915671850,22350,22350,22350,22350,0
20230718,150100,915671850,22350,22400,22400,22350,6
20230718,150000,915537550,22400,22400,22400,22400,75
20230718,145900,913857550,22350,22400,22400,22350,76
20230718,145800,912155250,22350,22400,22400,22350,100
20230718,145700,909920150,22400,22400,22400,22350,563
20230718,145600,897309750,22350,22400,22400,22350,57
20230718,145500,896033050,22400,22400,22400,22350,25
20230718,145400,895473650,22400,22400,22400,22350,123
20230718,145300,892724200,22350,22400,22400,22350,24
20230718,145200,892186650,22400,22400,22400,22350,67
20230718,145100,890685900,22400,22400,22400,22400,59
20230718,145000,889364300,22350,22400,22400,22350,6
20230718,144900,889229950,22350,22400,22400,22350,148
20230718,144800,885919600,22400,22400,22400,22400,39
20230718,144700,885046000,22350,22400,22400,22350,37
20230718,144600,884217250,22400,22350,22400,22350,102
20230718,144500,881937400,22350,22400,22400,22350,158
20230718,144400,878402950,22400,22400,22400,22350,22
20230718,144300,877910300,22350,22400,22400,22350,24
20230718,144200,877373000,22400,22400,22400,22350,12
20230718,144100,877104300,22350,22400,22400,22350,157
20230718,144000,873592300,22400,22400,22400,22400,133
20230718,143900,870613100,22400,22400,22400,22350,16
20230718,143800,870255100,22400,22400,22400,22400,75
20230718,143700,868575100,22400,22350,22400,22350,34
20230718,143600,867814650,22400,22400,22400,22350,106
20230718,143500,865445000,22400,22400,22400,22400,8
20230718,143400,865265800,22400,22400,22400,22350,105
20230718,143300,862914200,22400,22400,22400,22350,124
20230718,143200,860136750,22400,22350,22400,22350,158
20230718,143100,856602250,22400,22400,22400,22350,6
20230718,143000,856467900,22400,22400,22400,22350,69
20230718,142900,854922400,22400,22400,22400,22350,34
20230718,142800,854161300,22400,22400,22400,22400,5
20230718,142700,854049300,22350,22350,22400,22350,172
20230718,142600,850201200,22400,22350,22400,22350,4
20230718,142500,850111650,22400,22400,22400,22350,13
20230718,142400,849820600,22400,22400,22400,22350,14
20230718,142300,849507050,22400,22400,22400,22350,165
20230718,142200,845815700,22400,22400,22400,22400,28
20230718,142100,845188500,22400,22400,22400,22400,5
20230718,142000,845076500,22400,22400,22400,22350,59
20230718,141900,843756100,22400,22400,22400,22350,137
20230718,141800,840692050,22350,22400,22400,22350,15
20230718,141700,840356150,22400,22400,22400,22400,555
20230718,141600,827924150,22400,22400,22400,22400,1
20230718,141500,827901750,22400,22400,22400,22400,4
20230718,141400,827812150,22350,22400,22400,22350,197
20230718,141300,823404000,22400,22400,22400,22400,163
20230718,141200,819752800,22400,22400,22400,22400,165
20230718,141100,816056800,22400,22400,22400,22400,6
20230718,141000,815922400,22400,22400,22400,22350,148
20230718,140900,812607400,22400,22400,22400,22400,33
20230718,140800,811868200,22400,22400,22400,22400,22
20230718,140700,811375400,22350,22400,22400,22350,21
20230718,140600,810905100,22350,22400,22400,22350,11
20230718,140500,810658950,22400,22400,22400,22400,72
20230718,140400,809046150,22400,22400,22400,22400,66
20230718,140300,807567750,22400,22400,22400,22400,21
20230718,140200,807097350,22400,22400,22400,22400,1
20230718,140100,807074950,22400,22400,22400,22350,111
20230718,140000,804593250,22400,22400,22400,22350,78
20230718,135900,802846200,22450,22450,22450,22450,1
20230718,135800,802823750,22400,22400,22400,22400,3
20230718,135700,802756550,22400,22350,22400,22350,108
20230718,135600,800342000,22400,22400,22400,22400,22
20230718,135500,799849200,22350,22400,22400,22350,15
20230718,135400,799513450,22400,22400,22400,22400,63
20230718,135300,798102250,22400,22400,22400,22350,20
20230718,135200,797654300,22400,22400,22400,22400,76
20230718,135100,795951900,22400,22400,22400,22400,3
20230718,135000,795884700,22400,22400,22400,22400,20
20230718,134900,795436700,22400,22400,22400,22350,280
20230718,134800,789177050,22400,22400,22400,22400,278
20230718,134700,782949850,22400,22400,22400,22400,41
20230718,134600,782031450,22400,22400,22400,22400,4
20230718,134500,781941850,22400,22400,22400,22400,8
20230718,134400,781762650,22400,22400,22400,22400,3
20230718,134300,781695450,22400,22400,22400,22400,96
20230718,134200,779545050,22400,22400,22400,22400,1
20230718,134100,779522650,22400,22400,22400,22400,4
20230718,134000,779433050,22400,22400,22400,22400,32
20230718,133900,778716250,22400,22400,22400,22400,140
20230718,133800,775580250,22400,22400,22400,22400,1
20230718,133700,775557850,22450,22400,22450,22400,65
20230718,133600,774101800,22400,22400,22400,22400,49
20230718,133500,773004200,22400,22400,22450,22400,105
20230718,133400,770652100,22400,22400,22400,22400,0
20230718,133300,770652100,22400,22400,22400,22400,1
20230718,133200,770629700,22400,22400,22400,22400,0
20230718,133100,770629700,22400,22400,22400,22400,131
20230718,133000,767695300,22400,22450,22450,22400,76
20230718,132900,765992500,22400,22400,22400,22400,26
20230718,132800,765410100,22400,22400,22400,22350,109
20230718,132700,762968850,22400,22400,22400,22400,0
20230718,132600,762968850,22400,22400,22400,22400,98
20230718,132500,760773650,22450,22400,22450,22400,2
20230718,132400,760728800,22400,22400,22400,22400,1
20230718,132300,760706400,22400,22400,22400,22400,0
20230718,132200,760706400,22400,22400,22400,22400,4
20230718,132100,760616800,22400,22400,22400,22400,3242
20230718,132000,687996000,22400,22400,22400,22400,1
20230718,131900,687973600,22400,22400,22400,22400,28
20230718,131800,687346400,22400,22400,22400,22400,64
20230718,131700,685912800,22400,22400,22400,22350,1399
20230718,131600,654640200,22450,22400,22450,22400,2
20230718,131500,654595350,22400,22400,22400,22400,10
20230718,131400,654371350,22400,22400,22400,22400,379
20230718,131300,645881750,22400,22350,22400,22350,108
20230718,131200,643467250,22400,22400,22400,22350,1254
20230718,131100,615377800,22400,22400,22400,22400,82
20230718,131000,613541000,22400,22400,22400,22400,311
20230718,130900,606574600,22400,22400,22400,22350,1831
20230718,130800,565563900,22400,22400,22400,22400,106
20230718,130700,563189500,22400,22400,22400,22400,65
20230718,130600,561733500,22400,22400,22400,22400,43
20230718,130500,560770300,22400,22400,22400,22400,5
20230718,130400,560658300,22400,22400,22400,22400,194
20230718,130300,556312700,22400,22400,22400,22400,1
20230718,130200,556290300,22400,22400,22400,22400,4
20230718,130100,556200700,22400,22400,22400,22400,1
20230718,130000,556178300,22400,22400,22400,22400,15
20230718,125900,555842300,22400,22450,22450,22400,164
20230718,125800,552165200,22450,22400,22450,22400,2
20230718,125700,552120350,22400,22400,22400,22400,4
20230718,125600,552030750,22400,22400,22400,22400,0
20230718,125500,552030750,22400,22400,22400,22400,124
20230718,125400,549253150,22400,22400,22400,22400,1
20230718,125300,549230750,22400,22400,22400,22400,5
20230718,125200,549118750,22400,22400,22450,22400,14
20230718,125100,548804650,22400,22400,22400,22400,94
20230718,125000,546699050,22450,22450,22450,22450,0
20230718,124900,546699050,22450,22450,22450,22450,0
20230718,124800,546699050,22450,22400,22450,22400,5
20230718,124700,546587000,22400,22400,22400,22400,0
20230718,124600,546587000,22400,22450,22450,22400,131
20230718,124500,543652000,22450,22400,22450,22400,301
20230718,124400,536894600,22400,22400,22400,22400,1
20230718,124300,536872200,22400,22400,22400,22400,34
20230718,124200,536110600,22400,22400,22400,22400,126
20230718,124100,533288200,22400,22400,22400,22350,420
20230718,124000,523880750,22400,22400,22450,22400,26
20230718,123900,523297350,22400,22400,22400,22400,50
20230718,123800,522177350,22400,22400,22400,22400,7
20230718,123700,522020550,22400,22400,22400,22400,399
20230718,123600,513082950,22400,22400,22400,22400,0
20230718,123500,513082950,22400,22400,22400,22400,81
20230718,123400,511268550,22400,22400,22400,22400,1
20230718,123300,511246150,22450,22450,22450,22450,285
20230718,123200,504847900,22450,22450,22450,22450,25
20230718,123100,504286650,22400,22400,22450,22400,95
20230718,123000,502154450,22400,22400,22400,22400,8
20230718,122900,501975250,22400,22400,22400,22400,95
20230718,122800,499847250,22400,22400,22400,22400,71
20230718,122700,498256850,22450,22400,22450,22400,2
20230718,122600,498212000,22400,22450,22450,22400,13
20230718,122500,497920200,22450,22450,22450,22450,0
20230718,122400,497920200,22450,22450,22450,22450,616
20230718,122300,484091000,22450,22450,22450,22450,387
20230718,122200,475402850,22450,22450,22450,22450,0
20230718,122100,475402850,22450,22400,22450,22400,589
20230718,122000,462205150,22400,22400,22400,22400,132
20230718,121900,459248350,22400,22450,22450,22400,34
20230718,121800,458485100,22400,22400,22400,22400,45
20230718,121700,457477100,22400,22400,22400,22400,0
20230718,121600,457477100,22400,22400,22400,22400,10
20230718,121500,457253100,22400,22400,22400,22400,94
20230718,121400,455147500,22400,22400,22400,22400,4
20230718,121300,455057900,22450,22400,22450,22400,692
20230718,121200,439556500,22400,22400,22400,22400,1
20230718,121100,439534100,22400,22450,22450,22400,99
20230718,121000,437316250,22400,22400,22400,22400,1
20230718,120900,437293850,22400,22400,22400,22400,4
20230718,120800,437204250,22400,22400,22400,22400,1
20230718,120700,437181850,22400,22400,22400,22400,94
20230718,120600,435076250,22450,22450,22450,22450,0
20230718,120500,435076250,22450,22400,22450,22400,481
20230718,120400,424300300,22400,22450,22450,22400,4
20230718,120300,424210650,22400,22400,22400,22400,0
20230718,120200,424210650,22400,22400,22400,22400,94
20230718,120100,422105050,22450,22450,22450,22450,0
20230718,120000,422105050,22450,22450,22450,22450,34
20230718,115900,421341750,22450,22400,22450,22400,12
20230718,115800,421072500,22400,22400,22400,22400,108
20230718,115700,418653300,22450,22450,22450,22450,0
20230718,115600,418653300,22450,22450,22450,22450,0
20230718,115500,418653300,22450,22450,22450,22450,2
20230718,115400,418608400,22400,22400,22400,22400,3
20230718,115300,418541200,22400,22450,22450,22400,101
20230718,115200,416278450,22450,22450,22500,22450,53
20230718,115100,415086300,22400,22400,22400,22400,1
20230718,115000,415063900,22450,22450,22450,22450,5
20230718,114900,414951650,22400,22400,22400,22400,97
20230718,114800,412778850,22450,22450,22450,22450,0
20230718,114700,412778850,22450,22450,22450,22450,0
20230718,114600,412778850,22450,22450,22450,22450,0
20230718,114500,412778850,22450,22450,22450,22400,631
20230718,114400,398617800,22400,22450,22450,22400,8
20230718,114300,398438250,22450,22450,22450,22450,0
20230718,114200,398438250,22450,22450,22450,22450,0
20230718,114100,398438250,22450,22450,22450,22450,26
20230718,114000,397854550,22400,22400,22400,22400,98
20230718,113900,395659350,22450,22450,22450,22450,0
20230718,113800,395659350,22450,22400,22450,22400,2
20230718,113700,395614500,22400,22400,22400,22400,26
20230718,113600,395032100,22450,22400,22450,22400,113
20230718,113500,392500850,22400,22400,22400,22400,11
20230718,113400,392254450,22400,22400,22400,22400,1
20230718,113300,392232050,22400,22400,22400,22400,0
20230718,113200,392232050,22400,22400,22400,22400,1
20230718,113100,392209650,22400,22400,22400,22400,128
20230718,113000,389342450,22400,22400,22400,22400,38
20230718,112900,388491250,22450,22450,22450,22450,44
20230718,112800,387503450,22400,22400,22400,22400,1
20230718,112700,387481050,22400,22400,22400,22400,94
20230718,112600,385375450,22400,22400,22400,22400,56
20230718,112500,384121050,22400,22400,22400,22400,3
20230718,112400,384053850,22400,22400,22400,22400,16
20230718,112300,383695450,22400,22400,22450,22300,1299
20230718,112200,354598200,22400,22400,22400,22400,172
20230718,112100,350745400,22400,22400,22400,22400,64
20230718,112000,349311800,22400,22400,22450,22400,229
20230718,111900,344181000,22400,22400,22400,22400,1
20230718,111800,344158600,22400,22400,22400,22400,95
20230718,111700,342030600,22450,22450,22450,22450,4
20230718,111600,341940800,22450,22450,22450,22450,45
20230718,111500,340930550,22450,22400,22450,22400,6
20230718,111400,340796050,22450,22400,22450,22400,100
20230718,111300,338555750,22450,22450,22450,22450,6
20230718,111200,338421050,22400,22400,22400,22400,0
20230718,111100,338421050,22400,22400,22400,22400,5
20230718,111000,338309050,22450,22400,22450,22400,160
20230718,110900,334724950,22400,22400,22400,22350,223
20230718,110800,329734900,22400,22400,22400,22350,11
20230718,110700,329488750,22400,22350,22400,22350,80
20230718,110600,327700450,22350,22350,22350,22300,35
20230718,110500,326918450,22350,22350,22350,22300,129
20230718,110400,324040000,22350,22400,22400,22350,16
20230718,110300,323682200,22400,22400,22400,22350,55
20230718,110200,322450250,22400,22350,22400,22350,45
20230718,110100,321444200,22300,22400,22400,22300,64
20230718,110000,320013900,22400,22350,22400,22350,69
20230718,105900,318468400,22400,22300,22400,22300,129
20230718,105800,315584950,22300,22300,22300,22300,2
20230718,105700,315540350,22350,22300,22350,22300,86
20230718,105600,313621900,22250,22400,22400,22250,162
20230718,105500,310004500,22400,22400,22400,22350,19
20230718,105400,309579000,22350,22400,22400,22350,66
20230718,105300,308101100,22350,22400,22400,22300,91
20230718,105200,306071550,22400,22400,22400,22350,129
20230718,105100,303186950,22350,22400,22400,22350,7
20230718,105000,303030300,22400,22400,22400,22400,14
20230718,104900,302716700,22400,22400,22400,22400,80
20230718,104800,300924700,22400,22400,22400,22400,39
20230718,104700,300051100,22400,22400,22400,22400,95
20230718,104600,297923100,22400,22400,22450,22400,154
20230718,104500,294466550,22450,22400,22450,22400,48
20230718,104400,293390000,22400,22350,22450,22350,670
20230718,104300,278364800,22350,22350,22350,22300,106
20230718,104200,276000450,22350,22350,22350,22300,113
20230718,104100,273480350,22350,22350,22350,22350,72
20230718,104000,271871150,22350,22350,22400,22350,44
20230718,103900,270887650,22350,22350,22350,22300,150
20230718,103800,267539850,22300,22400,22400,22300,248
20230718,103700,262004550,22400,22350,22400,22350,39
20230718,103600,261132050,22400,22400,22400,22350,12
20230718,103500,260863300,22400,22400,22400,22400,16
20230718,103400,260504900,22350,22350,22400,22350,454
20230718,103300,250355200,22350,22350,22350,22350,26
20230718,103200,249774100,22350,22350,22350,22300,223
20230718,103100,244790200,22350,22350,22350,22300,61
20230718,103000,243426900,22350,22350,22350,22300,165
20230718,102900,239744300,22300,22350,22350,22300,12
20230718,102800,239476200,22350,22350,22350,22300,25
20230718,102700,238917600,22300,22300,22350,22250,157
20230718,102600,235417750,22300,22350,22350,22250,31
20230718,102500,234726900,22250,22350,22350,22250,117
20230718,102400,232117300,22300,22400,22400,22300,150
20230718,102300,228766900,22400,22400,22400,22400,75
20230718,102200,227086900,22400,22400,22400,22350,19
20230718,102100,226661450,22400,22400,22400,22350,110
20230718,102000,224202450,22400,22400,22400,22350,35
20230718,101900,223418650,22400,22400,22400,22350,42
20230718,101800,222478000,22350,22400,22400,22350,27
20230718,101700,221873600,22400,22400,22400,22300,40
20230718,101600,220978000,22400,22350,22400,22350,123
20230718,101500,218226550,22300,22350,22350,22300,23
20230718,101400,217712650,22350,22350,22350,22350,8
20230718,101300,217533850,22350,22350,22400,22350,261
20230718,101200,211700400,22250,22350,22350,22250,165
20230718,101100,208017650,22350,22350,22350,22300,334
20230718,101000,200569300,22350,22400,22400,22350,38
20230718,100900,199719400,22400,22400,22400,22350,46
20230718,100800,198689050,22400,22200,22400,22200,115
20230718,100700,196133150,22350,22300,22350,22250,386
20230718,100600,187542200,22300,22350,22350,22250,55
20230718,100500,186316700,22350,22350,22350,22350,68
20230718,100400,184796900,22350,22350,22350,22300,26
20230718,100300,184216700,22350,22400,22400,22350,403
20230718,100200,175192450,22400,22400,22400,22350,23
20230718,100100,174677450,22400,22400,22400,22350,73
20230718,100000,173042450,22400,22400,22400,22400,23
20230718,095900,172527250,22400,22400,22400,22400,11
20230718,095800,172280850,22350,22400,22400,22350,62
20230718,095700,170892200,22400,22300,22450,22300,667
20230718,095600,155958950,22300,22350,22350,22300,70
20230718,095500,154397150,22350,22400,22400,22350,14
20230718,095400,154084150,22400,22350,22400,22350,67
20230718,095300,152584750,22350,22350,22350,22300,15
20230718,095200,152249650,22350,22400,22400,22350,202
20230718,095100,147734100,22400,22400,22400,22350,13
20230718,095000,147442950,22400,22400,22400,22350,224
20230718,094900,142432850,22400,22400,22400,22350,44
20230718,094800,141447300,22400,22400,22400,22400,5
20230718,094700,141335300,22400,22400,22400,22400,94
20230718,094600,139229700,22400,22400,22400,22400,95
20230718,094500,137101700,22400,22400,22400,22400,26
20230718,094400,136519300,22400,22400,22400,22400,3
20230718,094300,136452100,22350,22350,22400,22350,68
20230718,094200,134930000,22350,22350,22350,22300,11
20230718,094100,134684200,22350,22400,22400,22350,120
20230718,094000,131999850,22400,22400,22400,22400,146
20230718,093900,128729450,22400,22400,22400,22400,15
20230718,093800,128393450,22400,22400,22400,22400,10
20230718,093700,128169450,22400,22500,22500,22400,105
20230718,093600,125817350,22450,22350,22450,22350,1055
20230718,093500,102185850,22350,22350,22350,22350,58
20230718,093400,100889550,22350,22300,22350,22300,36
20230718,093300,100085700,22350,22350,22350,22300,12
20230718,093200,99817550,22400,22400,22400,22350,74
20230718,093100,98160350,22400,22350,22400,22350,55
20230718,093000,96930100,22350,22350,22350,22350,13
20230718,092900,96639550,22350,22350,22350,22300,73
20230718,092800,95008150,22350,22400,22400,22350,25
20230718,092700,94449300,22350,22400,22400,22350,35
20230718,092600,93666350,22400,22400,22400,22400,33
20230718,092500,92927150,22400,22400,22400,22350,187
20230718,092400,88738400,22300,22400,22400,22300,53
20230718,092300,87553600,22400,22400,22400,22350,17
20230718,092200,87172850,22350,22400,22400,22350,74
20230718,092100,85518850,22400,22400,22400,22400,88
20230718,092000,83547650,22400,22450,22450,22400,202
20230718,091900,79022800,22450,22450,22450,22450,0
20230718,091800,79022800,22450,22450,22450,22450,51
20230718,091700,77877850,22400,22450,22500,22400,152
20230718,091600,74462750,22450,22450,22450,22450,300
20230718,091500,67727750,22450,22450,22450,22450,0
20230718,091400,67727750,22450,22400,22450,22400,64
20230718,091300,66291650,22400,22350,22400,22300,306
20230718,091200,59462250,22400,22400,22400,22350,251
20230718,091100,53845800,22400,22400,22400,22400,109
20230718,091000,51404200,22450,22400,22450,22400,10
20230718,090900,51179950,22400,22450,22450,22400,472
20230718,090800,40601150,22450,22450,22450,22450,1
20230718,090700,40578700,22400,22400,22450,22400,123
20230718,090600,37823400,22400,22350,22400,22350,71
20230718,090500,36235700,22350,22300,22350,22250,180
20230718,090400,32221850,22300,22300,22300,22300,37
20230718,090300,31396750,22300,22300,22300,22200,354
20230718,090200,23511450,22300,22300,22300,22250,107
20230718,090100,21130250,22300,22350,22350,22250,152
20230718,090000,17738600,22350,22400,22450,22350,792