KissMeData/224810/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202500,21875,3705,3705,3705,3705,5
20230718,202400,21875,3705,3705,3705,3705,0
20230718,202300,21875,3705,3705,3705,3705,0
20230718,202200,21875,3705,3705,3705,3705,0
20230718,202100,21875,3705,3705,3705,3705,0
20230718,202000,21875,3705,3705,3705,3705,0
20230718,201900,21875,3705,3705,3705,3705,0
20230718,201800,21875,3705,3705,3705,3705,0
20230718,201700,21875,3705,3705,3705,3705,0
20230718,201600,21875,3705,3705,3705,3705,0
20230718,201500,21875,3705,3705,3705,3705,0
20230718,201400,21875,3705,3705,3705,3705,0
20230718,201300,21875,3705,3705,3705,3705,0
20230718,201200,21875,3705,3705,3705,3705,0
20230718,201100,21875,3705,3705,3705,3705,0
20230718,201000,21875,3705,3705,3705,3705,0
20230718,200900,21875,3705,3705,3705,3705,0
20230718,200800,21875,3705,3705,3705,3705,0
20230718,200700,21875,3705,3705,3705,3705,0
20230718,200600,21875,3705,3705,3705,3705,0
20230718,200500,21875,3705,3705,3705,3705,0
20230718,200400,21875,3705,3705,3705,3705,0
20230718,200300,21875,3705,3705,3705,3705,0
20230718,200200,21875,3705,3705,3705,3705,0
20230718,200100,21875,3705,3705,3705,3705,0
20230718,200000,21875,3705,3705,3705,3705,0
20230718,195900,21875,3705,3705,3705,3705,0
20230718,195800,21875,3705,3705,3705,3705,0
20230718,195700,21875,3705,3705,3705,3705,0
20230718,195600,21875,3705,3705,3705,3705,0
20230718,195500,21875,3705,3705,3705,3705,5
20230718,195400,21875,3705,3705,3705,3705,0
20230718,195300,21875,3705,3705,3705,3705,0
20230718,195200,21875,3705,3705,3705,3705,0
20230718,195100,21875,3705,3705,3705,3705,0
20230718,195000,21875,3705,3705,3705,3705,0
20230718,194900,21875,3705,3705,3705,3705,0
20230718,194800,21875,3705,3705,3705,3705,0
20230718,194700,21875,3705,3705,3705,3705,0
20230718,194600,21875,3705,3705,3705,3705,0
20230718,194500,21875,3705,3705,3705,3705,0
20230718,194400,21875,3705,3705,3705,3705,0
20230718,194300,21875,3705,3705,3705,3705,0
20230718,194200,21875,3705,3705,3705,3705,0
20230718,194100,21875,3705,3705,3705,3705,0
20230718,194000,21875,3705,3705,3705,3705,0
20230718,193900,21875,3705,3705,3705,3705,0
20230718,193800,21875,3705,3705,3705,3705,0
20230718,193700,21875,3705,3705,3705,3705,0
20230718,193600,21875,3705,3705,3705,3705,0
20230718,193500,21875,3705,3705,3705,3705,0
20230718,193400,21875,3705,3705,3705,3705,0
20230718,193300,21875,3705,3705,3705,3705,0
20230718,193200,21875,3705,3705,3705,3705,0
20230718,193100,21875,3705,3705,3705,3705,0
20230718,193000,21875,3705,3705,3705,3705,0
20230718,192900,21875,3705,3705,3705,3705,0
20230718,192800,21875,3705,3705,3705,3705,0
20230718,192700,21875,3705,3705,3705,3705,0
20230718,192600,21875,3705,3705,3705,3705,0
20230718,192500,21875,3705,3705,3705,3705,5
20230718,192400,21875,3705,3705,3705,3705,0
20230718,192300,21875,3705,3705,3705,3705,0
20230718,192200,21875,3705,3705,3705,3705,0
20230718,192100,21875,3705,3705,3705,3705,0
20230718,192000,21875,3705,3705,3705,3705,0
20230718,191900,21875,3705,3705,3705,3705,0
20230718,191800,21875,3705,3705,3705,3705,0
20230718,191700,21875,3705,3705,3705,3705,0
20230718,191600,21875,3705,3705,3705,3705,0
20230718,191500,21875,3705,3705,3705,3705,0
20230718,191400,21875,3705,3705,3705,3705,0
20230718,191300,21875,3705,3705,3705,3705,0
20230718,191200,21875,3705,3705,3705,3705,0
20230718,191100,21875,3705,3705,3705,3705,0
20230718,191000,21875,3705,3705,3705,3705,0
20230718,190900,21875,3705,3705,3705,3705,0
20230718,190800,21875,3705,3705,3705,3705,0
20230718,190700,21875,3705,3705,3705,3705,0
20230718,190600,21875,3705,3705,3705,3705,0
20230718,190500,21875,3705,3705,3705,3705,0
20230718,190400,21875,3705,3705,3705,3705,0
20230718,190300,21875,3705,3705,3705,3705,0
20230718,190200,21875,3705,3705,3705,3705,0
20230718,190100,21875,3705,3705,3705,3705,0
20230718,190000,21875,3705,3705,3705,3705,0
20230718,185900,21875,3705,3705,3705,3705,0
20230718,185800,21875,3705,3705,3705,3705,0
20230718,185700,21875,3705,3705,3705,3705,0
20230718,185600,21875,3705,3705,3705,3705,0
20230718,185500,21875,3705,3705,3705,3705,5
20230718,185400,21875,3705,3705,3705,3705,0
20230718,185300,21875,3705,3705,3705,3705,0
20230718,185200,21875,3705,3705,3705,3705,0
20230718,185100,21875,3705,3705,3705,3705,0
20230718,185000,21875,3705,3705,3705,3705,0
20230718,184900,21875,3705,3705,3705,3705,0
20230718,184800,21875,3705,3705,3705,3705,0
20230718,184700,21875,3705,3705,3705,3705,0
20230718,184600,21875,3705,3705,3705,3705,0
20230718,184500,21875,3705,3705,3705,3705,0
20230718,184400,21875,3705,3705,3705,3705,0
20230718,184300,21875,3705,3705,3705,3705,0
20230718,184200,21875,3705,3705,3705,3705,0
20230718,184100,21875,3705,3705,3705,3705,0
20230718,184000,21875,3705,3705,3705,3705,0
20230718,183900,21875,3705,3705,3705,3705,0
20230718,183800,21875,3705,3705,3705,3705,0
20230718,183700,21875,3705,3705,3705,3705,0
20230718,183600,21875,3705,3705,3705,3705,0
20230718,183500,21875,3705,3705,3705,3705,0
20230718,183400,21875,3705,3705,3705,3705,0
20230718,183300,21875,3705,3705,3705,3705,0
20230718,183200,21875,3705,3705,3705,3705,0
20230718,183100,21875,3705,3705,3705,3705,0
20230718,183000,21875,3705,3705,3705,3705,0
20230718,182900,21875,3705,3705,3705,3705,0
20230718,182800,21875,3705,3705,3705,3705,0
20230718,182700,21875,3705,3705,3705,3705,0
20230718,182600,21875,3705,3705,3705,3705,0
20230718,182500,21875,3705,3705,3705,3705,5
20230718,182400,21875,3705,3705,3705,3705,0
20230718,182300,21875,3705,3705,3705,3705,0
20230718,182200,21875,3705,3705,3705,3705,0
20230718,182100,21875,3705,3705,3705,3705,0
20230718,182000,21875,3705,3705,3705,3705,0
20230718,181900,21875,3705,3705,3705,3705,0
20230718,181800,21875,3705,3705,3705,3705,0
20230718,181700,21875,3705,3705,3705,3705,0
20230718,181600,21875,3705,3705,3705,3705,0
20230718,181500,21875,3705,3705,3705,3705,0
20230718,181400,21875,3705,3705,3705,3705,0
20230718,181300,21875,3705,3705,3705,3705,0
20230718,181200,21875,3705,3705,3705,3705,0
20230718,181100,21875,3705,3705,3705,3705,0
20230718,181000,21875,3705,3705,3705,3705,0
20230718,180900,21875,3705,3705,3705,3705,0
20230718,180800,21875,3705,3705,3705,3705,0
20230718,180700,21875,3705,3705,3705,3705,0
20230718,180600,21875,3705,3705,3705,3705,0
20230718,180500,21875,3705,3705,3705,3705,0
20230718,180400,21875,3705,3705,3705,3705,0
20230718,180300,21875,3705,3705,3705,3705,0
20230718,180200,21875,3705,3705,3705,3705,0
20230718,180100,21875,3705,3705,3705,3705,0
20230718,180000,21875,3705,3705,3705,3705,0
20230718,175900,21875,3705,3705,3705,3705,0
20230718,175800,21875,3705,3705,3705,3705,0
20230718,175700,21875,3705,3705,3705,3705,0
20230718,175600,21875,3705,3705,3705,3705,0
20230718,175500,21875,3705,3705,3705,3705,5
20230718,175400,21875,3705,3705,3705,3705,0
20230718,175300,21875,3705,3705,3705,3705,0
20230718,175200,21875,3705,3705,3705,3705,0
20230718,175100,21875,3705,3705,3705,3705,0
20230718,175000,21875,3705,3705,3705,3705,0
20230718,174900,21875,3705,3705,3705,3705,0
20230718,174800,21875,3705,3705,3705,3705,0
20230718,174700,21875,3705,3705,3705,3705,0
20230718,174600,21875,3705,3705,3705,3705,0
20230718,174500,21875,3705,3705,3705,3705,0
20230718,174400,21875,3705,3705,3705,3705,0
20230718,174300,21875,3705,3705,3705,3705,0
20230718,174200,21875,3705,3705,3705,3705,0
20230718,174100,21875,3705,3705,3705,3705,0
20230718,174000,21875,3705,3705,3705,3705,0
20230718,173900,21875,3705,3705,3705,3705,0
20230718,173800,21875,3705,3705,3705,3705,0
20230718,173700,21875,3705,3705,3705,3705,0
20230718,173600,21875,3705,3705,3705,3705,0
20230718,173500,21875,3705,3705,3705,3705,0
20230718,173400,21875,3705,3705,3705,3705,0
20230718,173300,21875,3705,3705,3705,3705,0
20230718,173200,21875,3705,3705,3705,3705,0
20230718,173100,21875,3705,3705,3705,3705,0
20230718,173000,21875,3705,3705,3705,3705,0
20230718,172900,21875,3705,3705,3705,3705,0
20230718,172800,21875,3705,3705,3705,3705,0
20230718,172700,21875,3705,3705,3705,3705,0
20230718,172600,21875,3705,3705,3705,3705,0
20230718,172500,21875,3705,3705,3705,3705,5
20230718,172400,21875,3705,3705,3705,3705,0
20230718,172300,21875,3705,3705,3705,3705,0
20230718,172200,21875,3705,3705,3705,3705,0
20230718,172100,21875,3705,3705,3705,3705,0
20230718,172000,21875,3705,3705,3705,3705,0
20230718,171900,21875,3705,3705,3705,3705,0
20230718,171800,21875,3705,3705,3705,3705,0
20230718,171700,21875,3705,3705,3705,3705,0
20230718,171600,21875,3705,3705,3705,3705,0
20230718,171500,21875,3705,3705,3705,3705,0
20230718,171400,21875,3705,3705,3705,3705,0
20230718,171300,21875,3705,3705,3705,3705,0
20230718,171200,21875,3705,3705,3705,3705,0
20230718,171100,21875,3705,3705,3705,3705,0
20230718,171000,21875,3705,3705,3705,3705,0
20230718,170900,21875,3705,3705,3705,3705,0
20230718,170800,21875,3705,3705,3705,3705,0
20230718,170700,21875,3705,3705,3705,3705,0
20230718,170600,21875,3705,3705,3705,3705,0
20230718,170500,21875,3705,3705,3705,3705,0
20230718,170400,21875,3705,3705,3705,3705,0
20230718,170300,21875,3705,3705,3705,3705,0
20230718,170200,21875,3705,3705,3705,3705,0
20230718,170100,21875,3705,3705,3705,3705,0
20230718,170000,21875,3705,3705,3705,3705,0
20230718,165900,21875,3705,3705,3705,3705,0
20230718,165800,21875,3705,3705,3705,3705,0
20230718,165700,21875,3705,3705,3705,3705,0
20230718,165600,21875,3705,3705,3705,3705,0
20230718,165500,21875,3705,3705,3705,3705,5
20230718,165400,21875,3705,3705,3705,3705,0
20230718,165300,21875,3705,3705,3705,3705,0
20230718,165200,21875,3705,3705,3705,3705,0
20230718,165100,21875,3705,3705,3705,3705,0
20230718,165000,21875,3705,3705,3705,3705,0
20230718,164900,21875,3705,3705,3705,3705,0
20230718,164800,21875,3705,3705,3705,3705,0
20230718,164700,21875,3705,3705,3705,3705,0
20230718,164600,21875,3705,3705,3705,3705,0
20230718,164500,21875,3705,3705,3705,3705,0
20230718,164400,21875,3705,3705,3705,3705,0
20230718,164300,21875,3705,3705,3705,3705,0
20230718,164200,21875,3705,3705,3705,3705,0
20230718,164100,21875,3705,3705,3705,3705,0
20230718,164000,21875,3705,3705,3705,3705,0
20230718,163900,21875,3705,3705,3705,3705,0
20230718,163800,21875,3705,3705,3705,3705,0
20230718,163700,21875,3705,3705,3705,3705,0
20230718,163600,21875,3705,3705,3705,3705,0
20230718,163500,21875,3705,3705,3705,3705,0
20230718,163400,21875,3705,3705,3705,3705,0
20230718,163300,21875,3705,3705,3705,3705,0
20230718,163200,21875,3705,3705,3705,3705,0
20230718,163100,21875,3705,3705,3705,3705,0
20230718,163000,21875,3705,3705,3705,3705,0
20230718,162900,21875,3705,3705,3705,3705,0
20230718,162800,21875,3705,3705,3705,3705,0
20230718,162700,21875,3705,3705,3705,3705,0
20230718,162600,21875,3705,3705,3705,3705,0
20230718,162500,21875,3705,3705,3705,3705,5
20230718,162400,21875,3705,3705,3705,3705,0
20230718,162300,21875,3705,3705,3705,3705,0
20230718,162200,21875,3705,3705,3705,3705,0
20230718,162100,21875,3705,3705,3705,3705,0
20230718,162000,21875,3705,3705,3705,3705,0
20230718,161900,21875,3705,3705,3705,3705,0
20230718,161800,21875,3705,3705,3705,3705,0
20230718,161700,21875,3705,3705,3705,3705,0
20230718,161600,21875,3705,3705,3705,3705,0
20230718,161500,21875,3705,3705,3705,3705,0
20230718,161400,21875,3705,3705,3705,3705,0
20230718,161300,21875,3705,3705,3705,3705,0
20230718,161200,21875,3705,3705,3705,3705,0
20230718,161100,21875,3705,3705,3705,3705,0
20230718,161000,21875,3705,3705,3705,3705,0
20230718,160900,21875,3705,3705,3705,3705,0
20230718,160800,21875,3705,3705,3705,3705,0
20230718,160700,21875,3705,3705,3705,3705,0
20230718,160600,21875,3705,3705,3705,3705,0
20230718,160500,21875,3705,3705,3705,3705,0
20230718,160400,21875,3705,3705,3705,3705,0
20230718,160300,21875,3705,3705,3705,3705,0
20230718,160200,21875,3705,3705,3705,3705,0
20230718,160100,21875,3705,3705,3705,3705,0
20230718,160000,21875,3705,3705,3705,3705,0
20230718,155900,21875,3705,3705,3705,3705,0
20230718,155800,21875,3705,3705,3705,3705,0
20230718,155700,21875,3705,3705,3705,3705,0
20230718,155600,21875,3705,3705,3705,3705,0
20230718,155500,21875,3705,3705,3705,3705,5
20230718,155400,21875,3705,3705,3705,3705,0
20230718,155300,21875,3705,3705,3705,3705,0
20230718,155200,21875,3705,3705,3705,3705,0
20230718,155100,21875,3705,3705,3705,3705,0
20230718,155000,21875,3705,3705,3705,3705,0
20230718,154900,21875,3705,3705,3705,3705,0
20230718,154800,21875,3705,3705,3705,3705,0
20230718,154700,21875,3705,3705,3705,3705,0
20230718,154600,21875,3705,3705,3705,3705,0
20230718,154500,21875,3705,3705,3705,3705,0
20230718,154400,21875,3705,3705,3705,3705,0
20230718,154300,21875,3705,3705,3705,3705,0
20230718,154200,21875,3705,3705,3705,3705,0
20230718,154100,21875,3705,3705,3705,3705,0
20230718,154000,21875,3705,3705,3705,3705,0
20230718,153900,21875,3705,3705,3705,3705,0
20230718,153800,21875,3705,3705,3705,3705,0
20230718,153700,21875,3705,3705,3705,3705,0
20230718,153600,21875,3705,3705,3705,3705,0
20230718,153500,21875,3705,3705,3705,3705,0
20230718,153400,21875,3705,3705,3705,3705,0
20230718,153300,21875,3705,3705,3705,3705,0
20230718,153200,21875,3705,3705,3705,3705,0
20230718,153100,21875,3705,3705,3705,3705,0
20230718,153000,21875,3705,3705,3705,3705,0
20230718,152900,21875,3705,3705,3705,3705,0
20230718,152800,21875,3705,3705,3705,3705,0
20230718,152700,21875,3705,3705,3705,3705,0
20230718,152600,21875,3705,3705,3705,3705,0
20230718,152500,21875,3705,3705,3705,3705,0
20230718,152400,21875,3705,3705,3705,3705,0
20230718,152300,21875,3705,3705,3705,3705,0
20230718,152200,21875,3705,3705,3705,3705,0
20230718,152100,21875,3705,3705,3705,3705,0
20230718,152000,21875,3705,3705,3705,3705,0
20230718,151900,21875,3705,3705,3705,3705,0
20230718,151800,21875,3705,3705,3705,3705,0
20230718,151700,21875,3705,3705,3705,3705,0
20230718,151600,21875,3705,3705,3705,3705,0
20230718,151500,21875,3705,3705,3705,3705,0
20230718,151400,21875,3705,3705,3705,3705,0
20230718,151300,21875,3705,3705,3705,3705,0
20230718,151200,21875,3705,3705,3705,3705,0
20230718,151100,21875,3705,3705,3705,3705,0
20230718,151000,21875,3705,3705,3705,3705,0
20230718,150900,21875,3705,3705,3705,3705,0
20230718,150800,21875,3705,3705,3705,3705,0
20230718,150700,21875,3705,3705,3705,3705,0
20230718,150600,21875,3705,3705,3705,3705,0
20230718,150500,21875,3705,3705,3705,3705,0
20230718,150400,21875,3705,3705,3705,3705,0
20230718,150300,21875,3705,3705,3705,3705,0
20230718,150200,21875,3705,3705,3705,3705,0
20230718,150100,21875,3705,3705,3705,3705,0
20230718,150000,21875,3705,3705,3705,3705,0
20230718,145900,21875,3705,3705,3705,3705,0
20230718,145800,21875,3705,3705,3705,3705,0
20230718,145700,21875,3705,3705,3705,3705,0
20230718,145600,21875,3705,3705,3705,3705,0
20230718,145500,21875,3705,3705,3705,3705,0
20230718,145400,21875,3705,3705,3705,3705,0
20230718,145300,21875,3705,3705,3705,3705,0
20230718,145200,21875,3705,3705,3705,3705,0
20230718,145100,21875,3705,3705,3705,3705,0
20230718,145000,21875,3705,3705,3705,3705,0
20230718,144900,21875,3705,3705,3705,3705,0
20230718,144800,21875,3705,3705,3705,3705,0
20230718,144700,21875,3705,3705,3705,3705,0
20230718,144600,21875,3705,3705,3705,3705,0
20230718,144500,21875,3705,3705,3705,3705,0
20230718,144400,21875,3705,3705,3705,3705,0
20230718,144300,21875,3705,3705,3705,3705,0
20230718,144200,21875,3705,3705,3705,3705,0
20230718,144100,21875,3705,3705,3705,3705,0
20230718,144000,21875,3705,3705,3705,3705,0
20230718,143900,21875,3705,3705,3705,3705,0
20230718,143800,21875,3705,3705,3705,3705,0
20230718,143700,21875,3705,3705,3705,3705,0
20230718,143600,21875,3705,3705,3705,3705,0
20230718,143500,21875,3705,3705,3705,3705,0
20230718,143400,21875,3705,3705,3705,3705,0
20230718,143300,21875,3705,3705,3705,3705,0
20230718,143200,21875,3705,3705,3705,3705,0
20230718,143100,21875,3705,3705,3705,3705,0
20230718,143000,21875,3705,3705,3705,3705,0
20230718,142900,21875,3705,3705,3705,3705,0
20230718,142800,21875,3705,3705,3705,3705,0
20230718,142700,21875,3705,3705,3705,3705,0
20230718,142600,21875,3705,3705,3705,3705,0
20230718,142500,21875,3705,3705,3705,3705,0
20230718,142400,21875,3705,3705,3705,3705,0
20230718,142300,21875,3705,3705,3705,3705,0
20230718,142200,21875,3705,3705,3705,3705,0
20230718,142100,21875,3705,3705,3705,3705,0
20230718,142000,21875,3705,3705,3705,3705,0
20230718,141900,21875,3705,3705,3705,3705,0
20230718,141800,21875,3705,3705,3705,3705,0
20230718,141700,21875,3705,3705,3705,3705,0
20230718,141600,21875,3705,3705,3705,3705,0
20230718,141500,21875,3705,3705,3705,3705,0
20230718,141400,21875,3705,3705,3705,3705,0
20230718,141300,21875,3705,3705,3705,3705,0
20230718,141200,21875,3705,3705,3705,3705,0
20230718,141100,21875,3705,3705,3705,3705,0
20230718,141000,21875,3705,3705,3705,3705,0
20230718,140900,21875,3705,3705,3705,3705,0
20230718,140800,21875,3705,3705,3705,3705,0
20230718,140700,21875,3705,3705,3705,3705,0
20230718,140600,21875,3705,3705,3705,3705,0
20230718,140500,21875,3705,3705,3705,3705,0
20230718,140400,21875,3705,3705,3705,3705,0
20230718,140300,21875,3705,3705,3705,3705,0
20230718,140200,21875,3705,3705,3705,3705,0
20230718,140100,21875,3705,3705,3705,3705,0
20230718,140000,21875,3705,3705,3705,3705,0
20230718,135900,21875,3705,3705,3705,3705,0
20230718,135800,21875,3705,3705,3705,3705,0
20230718,135700,21875,3705,3705,3705,3705,0
20230718,135600,21875,3705,3705,3705,3705,0
20230718,135500,21875,3705,3705,3705,3705,0
20230718,135400,21875,3705,3705,3705,3705,0
20230718,135300,21875,3705,3705,3705,3705,0
20230718,135200,21875,3705,3705,3705,3705,0
20230718,135100,21875,3705,3705,3705,3705,0
20230718,135000,21875,3705,3705,3705,3705,0
20230718,134900,21875,3705,3705,3705,3705,0
20230718,134800,21875,3705,3705,3705,3705,0
20230718,134700,21875,3705,3705,3705,3705,0
20230718,134600,21875,3705,3705,3705,3705,0
20230718,134500,21875,3705,3705,3705,3705,0
20230718,134400,21875,3705,3705,3705,3705,0
20230718,134300,21875,3705,3705,3705,3705,0
20230718,134200,21875,3705,3705,3705,3705,0
20230718,134100,21875,3705,3705,3705,3705,0
20230718,134000,21875,3705,3705,3705,3705,0
20230718,133900,21875,3705,3705,3705,3705,0
20230718,133800,21875,3705,3705,3705,3705,0
20230718,133700,21875,3705,3705,3705,3705,0
20230718,133600,21875,3705,3705,3705,3705,0
20230718,133500,21875,3705,3705,3705,3705,0
20230718,133400,21875,3705,3705,3705,3705,0
20230718,133300,21875,3705,3705,3705,3705,0
20230718,133200,21875,3705,3705,3705,3705,0
20230718,133100,21875,3705,3705,3705,3705,0
20230718,133000,21875,3705,3705,3705,3705,0
20230718,132900,21875,3705,3705,3705,3705,0
20230718,132800,21875,3705,3705,3705,3705,0
20230718,132700,21875,3705,3705,3705,3705,0
20230718,132600,21875,3705,3705,3705,3705,0
20230718,132500,21875,3705,3705,3705,3705,0
20230718,132400,21875,3705,3705,3705,3705,0
20230718,132300,21875,3705,3705,3705,3705,0
20230718,132200,21875,3705,3705,3705,3705,0
20230718,132100,21875,3705,3705,3705,3705,0
20230718,132000,21875,3705,3705,3705,3705,0
20230718,131900,21875,3705,3705,3705,3705,0
20230718,131800,21875,3705,3705,3705,3705,0
20230718,131700,21875,3705,3705,3705,3705,0
20230718,131600,21875,3705,3705,3705,3705,0
20230718,131500,21875,3705,3705,3705,3705,0
20230718,131400,21875,3705,3705,3705,3705,0
20230718,131300,21875,3705,3705,3705,3705,0
20230718,131200,21875,3705,3705,3705,3705,0
20230718,131100,21875,3705,3705,3705,3705,0
20230718,131000,21875,3705,3705,3705,3705,0
20230718,130900,21875,3705,3705,3705,3705,0
20230718,130800,21875,3705,3705,3705,3705,0
20230718,130700,21875,3705,3705,3705,3705,0
20230718,130600,21875,3705,3705,3705,3705,0
20230718,130500,21875,3705,3705,3705,3705,0
20230718,130400,21875,3705,3705,3705,3705,0
20230718,130300,21875,3705,3705,3705,3705,0
20230718,130200,21875,3705,3705,3705,3705,0
20230718,130100,21875,3705,3705,3705,3705,0
20230718,130000,21875,3705,3705,3705,3705,0
20230718,125900,21875,3705,3705,3705,3705,0
20230718,125800,21875,3705,3705,3705,3705,0
20230718,125700,21875,3705,3705,3705,3705,0
20230718,125600,21875,3705,3705,3705,3705,0
20230718,125500,21875,3705,3705,3705,3705,0
20230718,125400,21875,3705,3705,3705,3705,0
20230718,125300,21875,3705,3705,3705,3705,0
20230718,125200,21875,3705,3705,3705,3705,0
20230718,125100,21875,3705,3705,3705,3705,0
20230718,125000,21875,3705,3705,3705,3705,0
20230718,124900,21875,3705,3705,3705,3705,0
20230718,124800,21875,3705,3705,3705,3705,0
20230718,124700,21875,3705,3705,3705,3705,0
20230718,124600,21875,3705,3705,3705,3705,0
20230718,124500,21875,3705,3705,3705,3705,0
20230718,124400,21875,3705,3705,3705,3705,0
20230718,124300,21875,3705,3705,3705,3705,0
20230718,124200,21875,3705,3705,3705,3705,0
20230718,124100,21875,3705,3705,3705,3705,0
20230718,124000,21875,3705,3705,3705,3705,0
20230718,123900,21875,3705,3705,3705,3705,0
20230718,123800,21875,3705,3705,3705,3705,0
20230718,123700,21875,3705,3705,3705,3705,0
20230718,123600,21875,3705,3705,3705,3705,0
20230718,123500,21875,3705,3705,3705,3705,0
20230718,123400,21875,3705,3705,3705,3705,0
20230718,123300,21875,3705,3705,3705,3705,0
20230718,123200,21875,3705,3705,3705,3705,0
20230718,123100,21875,3705,3705,3705,3705,0
20230718,123000,21875,3705,3705,3705,3705,0
20230718,122900,21875,3705,3705,3705,3705,0
20230718,122800,21875,3705,3705,3705,3705,0
20230718,122700,21875,3705,3705,3705,3705,0
20230718,122600,21875,3705,3705,3705,3705,0
20230718,122500,21875,3705,3705,3705,3705,0
20230718,122400,21875,3705,3705,3705,3705,0
20230718,122300,21875,3705,3705,3705,3705,0
20230718,122200,21875,3705,3705,3705,3705,0
20230718,122100,21875,3705,3705,3705,3705,0
20230718,122000,21875,3705,3705,3705,3705,0
20230718,121900,21875,3705,3705,3705,3705,0
20230718,121800,21875,3705,3705,3705,3705,0
20230718,121700,21875,3705,3705,3705,3705,0
20230718,121600,21875,3705,3705,3705,3705,0
20230718,121500,21875,3705,3705,3705,3705,0
20230718,121400,21875,3705,3705,3705,3705,0
20230718,121300,21875,3705,3705,3705,3705,0
20230718,121200,21875,3705,3705,3705,3705,0
20230718,121100,21875,3705,3705,3705,3705,0
20230718,121000,21875,3705,3705,3705,3705,0
20230718,120900,21875,3705,3705,3705,3705,0
20230718,120800,21875,3705,3705,3705,3705,0
20230718,120700,21875,3705,3705,3705,3705,0
20230718,120600,21875,3705,3705,3705,3705,0
20230718,120500,21875,3705,3705,3705,3705,0
20230718,120400,21875,3705,3705,3705,3705,0
20230718,120300,21875,3705,3705,3705,3705,0
20230718,120200,21875,3705,3705,3705,3705,0
20230718,120100,21875,3705,3705,3705,3705,0
20230718,120000,21875,3705,3705,3705,3705,0
20230718,115900,21875,3705,3705,3705,3705,0
20230718,115800,21875,3705,3705,3705,3705,0
20230718,115700,21875,3705,3705,3705,3705,0
20230718,115600,21875,3705,3705,3705,3705,0
20230718,115500,21875,3705,3705,3705,3705,0
20230718,115400,21875,3705,3705,3705,3705,0
20230718,115300,21875,3705,3705,3705,3705,0
20230718,115200,21875,3705,3705,3705,3705,0
20230718,115100,21875,3705,3705,3705,3705,0
20230718,115000,21875,3705,3705,3705,3705,0
20230718,114900,21875,3705,3705,3705,3705,0
20230718,114800,21875,3705,3705,3705,3705,0
20230718,114700,21875,3705,3705,3705,3705,0
20230718,114600,21875,3705,3705,3705,3705,0
20230718,114500,21875,3705,3705,3705,3705,0
20230718,114400,21875,3705,3705,3705,3705,0
20230718,114300,21875,3705,3705,3705,3705,0
20230718,114200,21875,3705,3705,3705,3705,0
20230718,114100,21875,3705,3705,3705,3705,0
20230718,114000,21875,3705,3705,3705,3705,0
20230718,113900,21875,3705,3705,3705,3705,0
20230718,113800,21875,3705,3705,3705,3705,0
20230718,113700,21875,3705,3705,3705,3705,0
20230718,113600,21875,3705,3705,3705,3705,0
20230718,113500,21875,3705,3705,3705,3705,0
20230718,113400,21875,3705,3705,3705,3705,0
20230718,113300,21875,3705,3705,3705,3705,0
20230718,113200,21875,3705,3705,3705,3705,0
20230718,113100,21875,3705,3705,3705,3705,0
20230718,113000,21875,3705,3705,3705,3705,0
20230718,112900,21875,3705,3705,3705,3705,0
20230718,112800,21875,3705,3705,3705,3705,0
20230718,112700,21875,3705,3705,3705,3705,0
20230718,112600,21875,3705,3705,3705,3705,0
20230718,112500,21875,3705,3705,3705,3705,0
20230718,112400,21875,3705,3705,3705,3705,0
20230718,112300,21875,3705,3705,3705,3705,0
20230718,112200,21875,3705,3705,3705,3705,0
20230718,112100,21875,3705,3705,3705,3705,0
20230718,112000,21875,3705,3705,3705,3705,0
20230718,111900,21875,3705,3705,3705,3705,0
20230718,111800,21875,3705,3705,3705,3705,0
20230718,111700,21875,3705,3705,3705,3705,0
20230718,111600,21875,3705,3705,3705,3705,0
20230718,111500,21875,3705,3705,3705,3705,0
20230718,111400,21875,3705,3705,3705,3705,0
20230718,111300,21875,3705,3705,3705,3705,0
20230718,111200,21875,3705,3705,3705,3705,0
20230718,111100,21875,3705,3705,3705,3705,0
20230718,111000,21875,3705,3705,3705,3705,0
20230718,110900,21875,3705,3705,3705,3705,0
20230718,110800,21875,3705,3705,3705,3705,0
20230718,110700,21875,3705,3705,3705,3705,0
20230718,110600,21875,3705,3705,3705,3705,0
20230718,110500,21875,3705,3705,3705,3705,0
20230718,110400,21875,3705,3705,3705,3705,0
20230718,110300,21875,3705,3705,3705,3705,0
20230718,110200,21875,3705,3705,3705,3705,0
20230718,110100,21875,3705,3705,3705,3705,0
20230718,110000,21875,3705,3705,3705,3705,0
20230718,105900,21875,3705,3705,3705,3705,0
20230718,105800,21875,3705,3705,3705,3705,0
20230718,105700,21875,3705,3705,3705,3705,0
20230718,105600,21875,3705,3705,3705,3705,0
20230718,105500,21875,3705,3705,3705,3705,5
20230718,105400,3350,3350,3350,3350,3350,0
20230718,105300,3350,3350,3350,3350,3350,0
20230718,105200,3350,3350,3350,3350,3350,0
20230718,105100,3350,3350,3350,3350,3350,0
20230718,105000,3350,3350,3350,3350,3350,0
20230718,104900,3350,3350,3350,3350,3350,0
20230718,104800,3350,3350,3350,3350,3350,0
20230718,104700,3350,3350,3350,3350,3350,0
20230718,104600,3350,3350,3350,3350,3350,1
20230718,104500,0,3680,3680,3680,3680,0
20230718,104400,0,3680,3680,3680,3680,0
20230718,104300,0,3680,3680,3680,3680,0
20230718,104200,0,3680,3680,3680,3680,0
20230718,104100,0,3680,3680,3680,3680,0
20230718,104000,0,3680,3680,3680,3680,0
20230718,103900,0,3680,3680,3680,3680,0
20230718,103800,0,3680,3680,3680,3680,0
20230718,103700,0,3680,3680,3680,3680,0
20230718,103600,0,3680,3680,3680,3680,0
20230718,103500,0,3680,3680,3680,3680,0
20230718,103400,0,3680,3680,3680,3680,0
20230718,103300,0,3680,3680,3680,3680,0
20230718,103200,0,3680,3680,3680,3680,0
20230718,103100,0,3680,3680,3680,3680,0
20230718,103000,0,3680,3680,3680,3680,0
20230718,102900,0,3680,3680,3680,3680,0
20230718,102800,0,3680,3680,3680,3680,0
20230718,102700,0,3680,3680,3680,3680,0
20230718,102600,0,3680,3680,3680,3680,0
20230718,102500,0,3680,3680,3680,3680,0
20230718,102400,0,3680,3680,3680,3680,0
20230718,102300,0,3680,3680,3680,3680,0
20230718,102200,0,3680,3680,3680,3680,0
20230718,102100,0,3680,3680,3680,3680,0
20230718,102000,0,3680,3680,3680,3680,0
20230718,101900,0,3680,3680,3680,3680,0
20230718,101800,0,3680,3680,3680,3680,0
20230718,101700,0,3680,3680,3680,3680,0
20230718,101600,0,3680,3680,3680,3680,0
20230718,101500,0,3680,3680,3680,3680,0
20230718,101400,0,3680,3680,3680,3680,0
20230718,101300,0,3680,3680,3680,3680,0
20230718,101200,0,3680,3680,3680,3680,0
20230718,101100,0,3680,3680,3680,3680,0
20230718,101000,0,3680,3680,3680,3680,0
20230718,100900,0,3680,3680,3680,3680,0
20230718,100800,0,3680,3680,3680,3680,0
20230718,100700,0,3680,3680,3680,3680,0
20230718,100600,0,3680,3680,3680,3680,0
20230718,100500,0,3680,3680,3680,3680,0
20230718,100400,0,3680,3680,3680,3680,0
20230718,100300,0,3680,3680,3680,3680,0
20230718,100200,0,3680,3680,3680,3680,0
20230718,100100,0,3680,3680,3680,3680,0
20230718,100000,0,3680,3680,3680,3680,0
20230718,095900,0,3680,3680,3680,3680,0
20230718,095800,0,3680,3680,3680,3680,0
20230718,095700,0,3680,3680,3680,3680,0
20230718,095600,0,3680,3680,3680,3680,0
20230718,095500,0,3680,3680,3680,3680,0
20230718,095400,0,3680,3680,3680,3680,0
20230718,095300,0,3680,3680,3680,3680,0
20230718,095200,0,3680,3680,3680,3680,0
20230718,095100,0,3680,3680,3680,3680,0
20230718,095000,0,3680,3680,3680,3680,0
20230718,094900,0,3680,3680,3680,3680,0
20230718,094800,0,3680,3680,3680,3680,0
20230718,094700,0,3680,3680,3680,3680,0
20230718,094600,0,3680,3680,3680,3680,0
20230718,094500,0,3680,3680,3680,3680,0
20230718,094400,0,3680,3680,3680,3680,0
20230718,094300,0,3680,3680,3680,3680,0
20230718,094200,0,3680,3680,3680,3680,0
20230718,094100,0,3680,3680,3680,3680,0
20230718,094000,0,3680,3680,3680,3680,0
20230718,093900,0,3680,3680,3680,3680,0
20230718,093800,0,3680,3680,3680,3680,0
20230718,093700,0,3680,3680,3680,3680,0
20230718,093600,0,3680,3680,3680,3680,0
20230718,093500,0,3680,3680,3680,3680,0
20230718,093400,0,3680,3680,3680,3680,0
20230718,093300,0,3680,3680,3680,3680,0
20230718,093200,0,3680,3680,3680,3680,0
20230718,093100,0,3680,3680,3680,3680,0
20230718,093000,0,3680,3680,3680,3680,0
20230718,092900,0,3680,3680,3680,3680,0
20230718,092800,0,3680,3680,3680,3680,0
20230718,092700,0,3680,3680,3680,3680,0
20230718,092600,0,3680,3680,3680,3680,0
20230718,092500,0,3680,3680,3680,3680,0
20230718,092400,0,3680,3680,3680,3680,0
20230718,092300,0,3680,3680,3680,3680,0
20230718,092200,0,3680,3680,3680,3680,0
20230718,092100,0,3680,3680,3680,3680,0
20230718,092000,0,3680,3680,3680,3680,0
20230718,091900,0,3680,3680,3680,3680,0
20230718,091800,0,3680,3680,3680,3680,0
20230718,091700,0,3680,3680,3680,3680,0
20230718,091600,0,3680,3680,3680,3680,0
20230718,091500,0,3680,3680,3680,3680,0
20230718,091400,0,3680,3680,3680,3680,0
20230718,091300,0,3680,3680,3680,3680,0
20230718,091200,0,3680,3680,3680,3680,0
20230718,091100,0,3680,3680,3680,3680,0
20230718,091000,0,3680,3680,3680,3680,0
20230718,090900,0,3680,3680,3680,3680,0
20230718,090800,0,3680,3680,3680,3680,0
20230718,090700,0,3680,3680,3680,3680,0
20230718,090600,0,3680,3680,3680,3680,0
20230718,090500,0,3680,3680,3680,3680,0
20230718,090400,0,3680,3680,3680,3680,0
20230718,090300,0,3680,3680,3680,3680,0
20230718,090200,0,3680,3680,3680,3680,0
20230718,090100,0,3680,3680,3680,3680,0
20230718,090000,0,3680,3680,3680,3680,0