KissMeData/010600/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185200,70042457105,3790,3790,3790,3790,134647
20230718,185100,70042457105,3790,3790,3790,3790,0
20230718,185000,70042457105,3790,3790,3790,3790,0
20230718,184900,70042457105,3790,3790,3790,3790,0
20230718,184800,70042457105,3790,3790,3790,3790,0
20230718,184700,70042457105,3790,3790,3790,3790,0
20230718,184600,70042457105,3790,3790,3790,3790,0
20230718,184500,70042457105,3790,3790,3790,3790,0
20230718,184400,70042457105,3790,3790,3790,3790,0
20230718,184300,70042457105,3790,3790,3790,3790,0
20230718,184200,70042457105,3790,3790,3790,3790,0
20230718,184100,70042457105,3790,3790,3790,3790,0
20230718,184000,70042457105,3790,3790,3790,3790,0
20230718,183900,70042457105,3790,3790,3790,3790,0
20230718,183800,70042457105,3790,3790,3790,3790,0
20230718,183700,70042457105,3790,3790,3790,3790,0
20230718,183600,70042457105,3790,3790,3790,3790,0
20230718,183500,70042457105,3790,3790,3790,3790,0
20230718,183400,70042457105,3790,3790,3790,3790,0
20230718,183300,70042457105,3790,3790,3790,3790,0
20230718,183200,70042457105,3790,3790,3790,3790,0
20230718,183100,70042457105,3790,3790,3790,3790,0
20230718,183000,70042457105,3790,3790,3790,3790,0
20230718,182900,70042457105,3790,3790,3790,3790,0
20230718,182800,70042457105,3790,3790,3790,3790,0
20230718,182700,70042457105,3790,3790,3790,3790,0
20230718,182600,70042457105,3790,3790,3790,3790,0
20230718,182500,70042457105,3790,3790,3790,3790,0
20230718,182400,70042457105,3790,3790,3790,3790,0
20230718,182300,70042457105,3790,3790,3790,3790,0
20230718,182200,70042457105,3790,3790,3790,3790,134647
20230718,182100,70042457105,3790,3790,3790,3790,0
20230718,182000,70042457105,3790,3790,3790,3790,0
20230718,181900,70042457105,3790,3790,3790,3790,0
20230718,181800,70042457105,3790,3790,3790,3790,0
20230718,181700,70042457105,3790,3790,3790,3790,0
20230718,181600,70042457105,3790,3790,3790,3790,0
20230718,181500,70042457105,3790,3790,3790,3790,0
20230718,181400,70042457105,3790,3790,3790,3790,0
20230718,181300,70042457105,3790,3790,3790,3790,0
20230718,181200,70042457105,3790,3790,3790,3790,0
20230718,181100,70042457105,3790,3790,3790,3790,0
20230718,181000,70042457105,3790,3790,3790,3790,0
20230718,180900,70042457105,3790,3790,3790,3790,0
20230718,180800,70042457105,3790,3790,3790,3790,0
20230718,180700,70042457105,3790,3790,3790,3790,0
20230718,180600,70042457105,3790,3790,3790,3790,0
20230718,180500,70042457105,3790,3790,3790,3790,0
20230718,180400,70042457105,3790,3790,3790,3790,0
20230718,180300,70042457105,3790,3790,3790,3790,0
20230718,180200,70042457105,3790,3790,3790,3790,0
20230718,180100,70042457105,3790,3790,3790,3790,0
20230718,180000,70042457105,3790,3790,3790,3790,0
20230718,175900,70042457105,3790,3790,3790,3790,0
20230718,175800,70042457105,3790,3790,3790,3790,0
20230718,175700,70042457105,3790,3790,3790,3790,0
20230718,175600,70042457105,3790,3790,3790,3790,0
20230718,175500,70042457105,3790,3790,3790,3790,0
20230718,175400,70042457105,3790,3790,3790,3790,0
20230718,175300,70042457105,3790,3790,3790,3790,0
20230718,175200,70042457105,3790,3790,3790,3790,134647
20230718,175100,70042457105,3790,3790,3790,3790,0
20230718,175000,70042457105,3790,3790,3790,3790,0
20230718,174900,70042457105,3790,3790,3790,3790,0
20230718,174800,70042457105,3790,3790,3790,3790,0
20230718,174700,70042457105,3790,3790,3790,3790,0
20230718,174600,70042457105,3790,3790,3790,3790,0
20230718,174500,70042457105,3790,3790,3790,3790,0
20230718,174400,70042457105,3790,3790,3790,3790,0
20230718,174300,70042457105,3790,3790,3790,3790,0
20230718,174200,70042457105,3790,3790,3790,3790,0
20230718,174100,70042457105,3790,3790,3790,3790,0
20230718,174000,70042457105,3790,3790,3790,3790,0
20230718,173900,70042457105,3790,3790,3790,3790,0
20230718,173800,70042457105,3790,3790,3790,3790,0
20230718,173700,70042457105,3790,3790,3790,3790,0
20230718,173600,70042457105,3790,3790,3790,3790,0
20230718,173500,70042457105,3790,3790,3790,3790,0
20230718,173400,70042457105,3790,3790,3790,3790,0
20230718,173300,70042457105,3790,3790,3790,3790,0
20230718,173200,70042457105,3790,3790,3790,3790,0
20230718,173100,70042457105,3790,3790,3790,3790,0
20230718,173000,70042457105,3790,3790,3790,3790,0
20230718,172900,70042457105,3790,3790,3790,3790,0
20230718,172800,70042457105,3790,3790,3790,3790,0
20230718,172700,70042457105,3790,3790,3790,3790,0
20230718,172600,70042457105,3790,3790,3790,3790,0
20230718,172500,70042457105,3790,3790,3790,3790,0
20230718,172400,70042457105,3790,3790,3790,3790,0
20230718,172300,70042457105,3790,3790,3790,3790,0
20230718,172200,70042457105,3790,3790,3790,3790,134647
20230718,172100,70042457105,3790,3790,3790,3790,0
20230718,172000,70042457105,3790,3790,3790,3790,0
20230718,171900,70042457105,3790,3790,3790,3790,0
20230718,171800,70042457105,3790,3790,3790,3790,0
20230718,171700,70042457105,3790,3790,3790,3790,0
20230718,171600,70042457105,3790,3790,3790,3790,0
20230718,171500,70042457105,3790,3790,3790,3790,0
20230718,171400,70042457105,3790,3790,3790,3790,0
20230718,171300,70042457105,3790,3790,3790,3790,0
20230718,171200,70042457105,3790,3790,3790,3790,0
20230718,171100,70042457105,3790,3790,3790,3790,0
20230718,171000,70042457105,3790,3790,3790,3790,0
20230718,170900,70042457105,3790,3790,3790,3790,0
20230718,170800,70042457105,3790,3790,3790,3790,0
20230718,170700,70042457105,3790,3790,3790,3790,0
20230718,170600,70042457105,3790,3790,3790,3790,0
20230718,170500,70042457105,3790,3790,3790,3790,0
20230718,170400,70042457105,3790,3790,3790,3790,0
20230718,170300,70042457105,3790,3790,3790,3790,0
20230718,170200,70042457105,3790,3790,3790,3790,0
20230718,170100,70042457105,3790,3790,3790,3790,0
20230718,170000,70042457105,3790,3790,3790,3790,0
20230718,165900,70042457105,3790,3790,3790,3790,0
20230718,165800,70042457105,3790,3790,3790,3790,0
20230718,165700,70042457105,3790,3790,3790,3790,0
20230718,165600,70042457105,3790,3790,3790,3790,0
20230718,165500,70042457105,3790,3790,3790,3790,0
20230718,165400,70042457105,3790,3790,3790,3790,0
20230718,165300,70042457105,3790,3790,3790,3790,0
20230718,165200,70042457105,3790,3790,3790,3790,134647
20230718,165100,70042457105,3790,3790,3790,3790,0
20230718,165000,70042457105,3790,3790,3790,3790,0
20230718,164900,70042457105,3790,3790,3790,3790,0
20230718,164800,70042457105,3790,3790,3790,3790,0
20230718,164700,70042457105,3790,3790,3790,3790,0
20230718,164600,70042457105,3790,3790,3790,3790,0
20230718,164500,70042457105,3790,3790,3790,3790,0
20230718,164400,70042457105,3790,3790,3790,3790,0
20230718,164300,70042457105,3790,3790,3790,3790,0
20230718,164200,70042457105,3790,3790,3790,3790,0
20230718,164100,70042457105,3790,3790,3790,3790,0
20230718,164000,70042457105,3790,3790,3790,3790,0
20230718,163900,70042457105,3790,3790,3790,3790,0
20230718,163800,70042457105,3790,3790,3790,3790,0
20230718,163700,70042457105,3790,3790,3790,3790,0
20230718,163600,70042457105,3790,3790,3790,3790,0
20230718,163500,70042457105,3790,3790,3790,3790,0
20230718,163400,70042457105,3790,3790,3790,3790,0
20230718,163300,70042457105,3790,3790,3790,3790,0
20230718,163200,70042457105,3790,3790,3790,3790,0
20230718,163100,70042457105,3790,3790,3790,3790,0
20230718,163000,70042457105,3790,3790,3790,3790,0
20230718,162900,70042457105,3790,3790,3790,3790,0
20230718,162800,70042457105,3790,3790,3790,3790,0
20230718,162700,70042457105,3790,3790,3790,3790,0
20230718,162600,70042457105,3790,3790,3790,3790,0
20230718,162500,70042457105,3790,3790,3790,3790,0
20230718,162400,70042457105,3790,3790,3790,3790,0
20230718,162300,70042457105,3790,3790,3790,3790,0
20230718,162200,70042457105,3790,3790,3790,3790,134647
20230718,162100,70042457105,3790,3790,3790,3790,0
20230718,162000,70042457105,3790,3790,3790,3790,0
20230718,161900,70042457105,3790,3790,3790,3790,0
20230718,161800,70042457105,3790,3790,3790,3790,0
20230718,161700,70042457105,3790,3790,3790,3790,0
20230718,161600,70042457105,3790,3790,3790,3790,0
20230718,161500,70042457105,3790,3790,3790,3790,0
20230718,161400,70042457105,3790,3790,3790,3790,0
20230718,161300,70042457105,3790,3790,3790,3790,0
20230718,161200,70042457105,3790,3790,3790,3790,0
20230718,161100,70042457105,3790,3790,3790,3790,0
20230718,161000,70042457105,3790,3790,3790,3790,0
20230718,160900,70042457105,3790,3790,3790,3790,0
20230718,160800,70042457105,3790,3790,3790,3790,0
20230718,160700,70042457105,3790,3790,3790,3790,0
20230718,160600,70042457105,3790,3790,3790,3790,0
20230718,160500,70042457105,3790,3790,3790,3790,0
20230718,160400,70042457105,3790,3790,3790,3790,0
20230718,160300,70042457105,3790,3790,3790,3790,0
20230718,160200,70042457105,3790,3790,3790,3790,0
20230718,160100,70042457105,3790,3790,3790,3790,0
20230718,160000,70042457105,3790,3790,3790,3790,0
20230718,155900,70042457105,3790,3790,3790,3790,0
20230718,155800,70042457105,3790,3790,3790,3790,0
20230718,155700,70042457105,3790,3790,3790,3790,0
20230718,155600,70042457105,3790,3790,3790,3790,0
20230718,155500,70042457105,3790,3790,3790,3790,0
20230718,155400,70042457105,3790,3790,3790,3790,0
20230718,155300,70042457105,3790,3790,3790,3790,0
20230718,155200,70042457105,3790,3790,3790,3790,134647
20230718,155100,70042457105,3790,3790,3790,3790,0
20230718,155000,70042457105,3790,3790,3790,3790,0
20230718,154900,70042457105,3790,3790,3790,3790,0
20230718,154800,70042457105,3790,3790,3790,3790,0
20230718,154700,70042457105,3790,3790,3790,3790,0
20230718,154600,70042457105,3790,3790,3790,3790,0
20230718,154500,70042457105,3790,3790,3790,3790,0
20230718,154400,70042457105,3790,3790,3790,3790,0
20230718,154300,70042457105,3790,3790,3790,3790,0
20230718,154200,70042457105,3790,3790,3790,3790,0
20230718,154100,70042457105,3790,3790,3790,3790,0
20230718,154000,70042457105,3790,3790,3790,3790,0
20230718,153900,70042457105,3790,3790,3790,3790,0
20230718,153800,70042457105,3790,3790,3790,3790,0
20230718,153700,70042457105,3790,3790,3790,3790,0
20230718,153600,70042457105,3790,3790,3790,3790,0
20230718,153500,70042457105,3790,3790,3790,3790,0
20230718,153400,70042457105,3790,3790,3790,3790,0
20230718,153300,70042457105,3790,3790,3790,3790,0
20230718,153200,70042457105,3790,3790,3790,3790,0
20230718,153100,70042457105,3790,3790,3790,3790,0
20230718,153000,70042457105,3790,3790,3790,3790,134647
20230718,152900,69532144975,3780,3780,3780,3780,0
20230718,152800,69532144975,3780,3780,3780,3780,0
20230718,152700,69532144975,3780,3780,3780,3780,0
20230718,152600,69532144975,3780,3780,3780,3780,0
20230718,152500,69532144975,3780,3780,3780,3780,0
20230718,152400,69532144975,3780,3780,3780,3780,0
20230718,152300,69532144975,3780,3780,3780,3780,0
20230718,152200,69532144975,3780,3780,3780,3780,0
20230718,152100,69532144975,3780,3780,3780,3780,0
20230718,152000,69532144975,3780,3780,3780,3780,0
20230718,151900,69532144975,3780,3775,3785,3775,74061
20230718,151800,69252326910,3780,3785,3785,3765,42961
20230718,151700,69090136285,3785,3790,3800,3775,36090
20230718,151600,68953364115,3780,3790,3800,3770,85209
20230718,151500,68630157660,3775,3795,3825,3775,170810
20230718,151400,67980349325,3795,3735,3795,3735,112403
20230718,151300,67556719840,3730,3695,3730,3690,48453
20230718,151200,67377005985,3695,3690,3695,3685,21095
20230718,151100,67299196175,3690,3680,3690,3680,47820
20230718,151000,67122993990,3680,3690,3690,3680,25222
20230718,150900,67030082565,3690,3690,3690,3680,18637
20230718,150800,66961416165,3685,3690,3690,3685,19171
20230718,150700,66890755085,3690,3690,3690,3680,15993
20230718,150600,66831829295,3680,3690,3690,3680,18208
20230718,150500,66764762695,3680,3695,3700,3680,26233
20230718,150400,66667965615,3695,3695,3700,3695,10134
20230718,150300,66630516780,3695,3695,3700,3690,10079
20230718,150200,66593270270,3695,3695,3700,3695,13574
20230718,150100,66543114235,3690,3700,3700,3690,14023
20230718,150000,66491319950,3700,3690,3700,3685,18122
20230718,145900,66424302320,3695,3695,3700,3690,12831
20230718,145800,66376910770,3690,3695,3695,3685,8482
20230718,145700,66345589855,3690,3680,3690,3675,6578
20230718,145600,66321344405,3675,3695,3700,3675,49340
20230718,145500,66139445055,3700,3695,3700,3695,6414
20230718,145400,66115729835,3700,3690,3700,3690,7455
20230718,145300,66088177640,3695,3690,3695,3690,9944
20230718,145200,66051475345,3690,3690,3695,3685,10476
20230718,145100,66012788400,3690,3685,3695,3685,6971
20230718,145000,65987069925,3690,3685,3690,3685,5734
20230718,144900,65965925690,3685,3700,3705,3680,14010
20230718,144800,65914257840,3695,3695,3705,3680,12400
20230718,144700,65868488655,3680,3675,3680,3665,16216
20230718,144600,65809001310,3675,3695,3700,3665,23785
20230718,144500,65721566900,3705,3720,3720,3690,30405
20230718,144400,65608869730,3715,3705,3720,3700,17739
20230718,144300,65543023940,3700,3690,3705,3685,27403
20230718,144200,65441741625,3690,3675,3690,3670,47931
20230718,144100,65264995700,3675,3670,3675,3660,32782
20230718,144000,65144718020,3665,3655,3670,3655,27071
20230718,143900,65045612455,3655,3670,3670,3650,39174
20230718,143800,64902390735,3655,3660,3670,3650,41595
20230718,143700,64750291050,3660,3665,3665,3660,22620
20230718,143600,64667486920,3665,3665,3670,3660,37668
20230718,143500,64529508480,3670,3670,3680,3665,26102
20230718,143400,64433679805,3670,3680,3680,3665,19703
20230718,143300,64361325040,3680,3690,3690,3670,21831
20230718,143200,64281123990,3690,3660,3690,3655,49505
20230718,143100,64099722105,3665,3675,3680,3660,33909
20230718,143000,63975378815,3675,3700,3700,3670,61478
20230718,142900,63748895885,3695,3700,3700,3695,11895
20230718,142800,63704925625,3700,3695,3710,3685,52290
20230718,142700,63511709085,3690,3695,3715,3685,42778
20230718,142600,63353739335,3695,3720,3720,3695,65954
20230718,142500,63109399195,3715,3720,3725,3715,12889
20230718,142400,63061466955,3725,3720,3730,3715,10021
20230718,142300,63024163250,3725,3710,3725,3710,18437
20230718,142200,62955681010,3710,3715,3715,3700,32488
20230718,142100,62835275460,3715,3710,3715,3700,36819
20230718,142000,62698879395,3710,3715,3720,3705,19227
20230718,141900,62627483090,3715,3720,3730,3715,15020
20230718,141800,62571594345,3720,3725,3730,3720,13112
20230718,141700,62522747830,3725,3735,3735,3720,12074
20230718,141600,62477744615,3735,3725,3735,3725,13617
20230718,141500,62426930855,3725,3725,3735,3720,8047
20230718,141400,62396937340,3720,3720,3730,3715,12555
20230718,141300,62350256115,3725,3705,3725,3705,20184
20230718,141200,62275231880,3705,3710,3715,3705,21801
20230718,141100,62194430060,3710,3710,3715,3710,11530
20230718,141000,62151627610,3705,3705,3725,3705,10754
20230718,140900,62111670395,3705,3725,3725,3700,38088
20230718,140800,61970494920,3725,3730,3730,3710,15600
20230718,140700,61912474040,3730,3720,3730,3715,11751
20230718,140600,61868707915,3720,3715,3725,3710,6906
20230718,140500,61843043015,3725,3705,3725,3705,15775
20230718,140400,61784436345,3705,3700,3715,3700,9174
20230718,140300,61750460800,3705,3710,3715,3705,12414
20230718,140200,61704438605,3715,3720,3725,3710,9135
20230718,140100,61670459535,3720,3720,3725,3710,8386
20230718,140000,61639307500,3715,3725,3725,3700,22580
20230718,135900,61555595320,3710,3730,3730,3710,13041
20230718,135800,61507066210,3730,3735,3735,3725,15492
20230718,135700,61449331530,3730,3735,3735,3725,4038
20230718,135600,61434266400,3730,3720,3730,3720,16622
20230718,135500,61372290570,3720,3735,3735,3720,18328
20230718,135400,61303964510,3725,3730,3735,3725,16369
20230718,135300,61242934260,3730,3735,3745,3725,53832
20230718,135200,61041682375,3735,3720,3735,3720,18832
20230718,135100,60971437705,3720,3710,3725,3695,22139
20230718,135000,60889330575,3710,3680,3715,3675,33267
20230718,134900,60766494820,3675,3675,3680,3670,28255
20230718,134800,60662716465,3675,3685,3685,3670,37804
20230718,134700,60523629625,3685,3685,3685,3680,31521
20230718,134600,60407567115,3685,3680,3695,3680,33230
20230718,134500,60284950290,3695,3670,3695,3650,67617
20230718,134400,60037321165,3670,3720,3720,3665,138930
20230718,134300,59525162015,3720,3720,3720,3715,5034
20230718,134200,59506456150,3715,3720,3720,3705,15277
20230718,134100,59449760505,3705,3710,3725,3700,134905
20230718,134000,58950263355,3710,3710,3715,3705,15859
20230718,133900,58891457615,3705,3705,3710,3705,17224
20230718,133800,58827622060,3710,3710,3710,3705,38183
20230718,133700,58686066790,3710,3725,3730,3710,35265
20230718,133600,58555017275,3730,3715,3730,3715,7964
20230718,133500,58525363565,3715,3715,3730,3705,25188
20230718,133400,58431875895,3715,3715,3720,3705,35044
20230718,133300,58301858230,3715,3740,3740,3705,87839
20230718,133200,57974805760,3740,3740,3750,3730,24153
20230718,133100,57884523015,3740,3740,3745,3730,22967
20230718,133000,57798695980,3740,3745,3750,3735,17717
20230718,132900,57732465630,3745,3740,3750,3740,7081
20230718,132800,57705950355,3740,3740,3745,3740,9609
20230718,132700,57670009555,3740,3750,3755,3740,7082
20230718,132600,57643494345,3750,3745,3750,3730,20096
20230718,132500,57568375235,3740,3745,3745,3735,31597
20230718,132400,57450295695,3740,3750,3750,3740,19939
20230718,132300,57375685385,3750,3750,3755,3745,13259
20230718,132200,57325965400,3750,3755,3765,3750,9838
20230718,132100,57289035480,3755,3755,3765,3745,2423
20230718,132000,57279941230,3745,3745,3755,3740,15873
20230718,131900,57220520265,3750,3745,3750,3745,8754
20230718,131800,57187725800,3745,3760,3765,3740,50447
20230718,131700,56998516760,3765,3765,3770,3760,13547
20230718,131600,56947552145,3775,3770,3775,3765,13184
20230718,131500,56897893750,3775,3775,3780,3765,11776
20230718,131400,56853456845,3775,3765,3790,3765,3837
20230718,131300,56838938990,3785,3780,3790,3760,29950
20230718,131200,56725986560,3775,3780,3785,3770,11232
20230718,131100,56683544695,3775,3785,3785,3775,8959
20230718,131000,56649687020,3785,3785,3790,3780,3140
20230718,130900,56637806390,3785,3780,3790,3780,4197
20230718,130800,56621912085,3775,3790,3790,3775,17292
20230718,130700,56556482140,3790,3795,3795,3785,5507
20230718,130600,56535610240,3795,3795,3795,3790,8653
20230718,130500,56502808470,3795,3795,3795,3790,5966
20230718,130400,56480176380,3795,3790,3795,3780,13933
20230718,130300,56427340890,3790,3785,3790,3770,12050
20230718,130200,56381760895,3790,3785,3790,3780,14069
20230718,130100,56328501905,3785,3780,3790,3775,8535
20230718,130000,56296217615,3780,3780,3780,3775,3092
20230718,125900,56284533360,3775,3775,3790,3770,9829
20230718,125800,56247437815,3775,3770,3780,3770,12331
20230718,125700,56200890740,3775,3785,3785,3770,13042
20230718,125600,56151654110,3780,3795,3795,3780,20006
20230718,125500,56075934560,3795,3790,3795,3785,11364
20230718,125400,56032862745,3790,3790,3790,3770,11112
20230718,125300,55990823920,3790,3780,3795,3775,30232
20230718,125200,55876467875,3775,3760,3780,3755,14684
20230718,125100,55821122160,3760,3750,3760,3745,33871
20230718,125000,55694031270,3750,3745,3750,3745,5132
20230718,124900,55674804640,3745,3745,3755,3745,7597
20230718,124800,55646338080,3745,3750,3755,3740,27823
20230718,124700,55542133670,3750,3750,3755,3745,17470
20230718,124600,55476615865,3745,3755,3755,3745,8065
20230718,124500,55446376430,3750,3750,3755,3750,10401
20230718,124400,55407342385,3750,3745,3755,3745,4703
20230718,124300,55389697330,3745,3755,3755,3745,8084
20230718,124200,55359362705,3755,3745,3755,3735,12369
20230718,124100,55313081595,3745,3740,3745,3735,12066
20230718,124000,55267964720,3740,3750,3750,3740,6089
20230718,123900,55245160875,3755,3760,3760,3740,8937
20230718,123800,55211653710,3755,3750,3760,3750,16809
20230718,123700,55148557330,3750,3735,3755,3730,13090
20230718,123600,55099589360,3735,3755,3755,3735,24348
20230718,123500,55008374030,3760,3760,3765,3755,15478
20230718,123400,54950135060,3765,3755,3765,3755,8014
20230718,123300,54919984560,3755,3755,3760,3755,11382
20230718,123200,54877211625,3760,3755,3760,3750,6132
20230718,123100,54854187120,3755,3750,3755,3750,8675
20230718,123000,54821642130,3755,3750,3755,3750,3922
20230718,122900,54806924490,3750,3755,3760,3745,5626
20230718,122800,54785810255,3760,3750,3760,3745,14421
20230718,122700,54731701050,3750,3740,3750,3735,15125
20230718,122600,54675129715,3740,3730,3740,3720,13432
20230718,122500,54624992135,3725,3715,3745,3715,31102
20230718,122400,54509152145,3720,3730,3730,3715,51448
20230718,122300,54317666990,3730,3730,3735,3730,22858
20230718,122200,54232400280,3730,3740,3745,3730,24240
20230718,122100,54141908465,3745,3740,3755,3730,42047
20230718,122000,53984699165,3745,3755,3760,3730,84327
20230718,121900,53669214305,3755,3755,3760,3750,38412
20230718,121800,53525018860,3755,3760,3770,3755,24333
20230718,121700,53433571910,3760,3760,3770,3755,8881
20230718,121600,53400188130,3760,3755,3760,3755,35432
20230718,121500,53267113670,3755,3770,3780,3755,23247
20230718,121400,53179655335,3765,3765,3775,3755,14296
20230718,121300,53125869980,3765,3770,3775,3760,19805
20230718,121200,53051337640,3775,3780,3780,3765,12596
20230718,121100,53003829765,3775,3775,3790,3775,9720
20230718,121000,52967133680,3775,3765,3775,3765,7446
20230718,120900,52939047165,3765,3755,3770,3755,10684
20230718,120800,52898870935,3755,3765,3765,3755,34210
20230718,120700,52770304735,3765,3780,3780,3760,26490
20230718,120600,52670413965,3780,3790,3790,3780,14469
20230718,120500,52615645885,3795,3800,3805,3795,15432
20230718,120400,52557047130,3800,3805,3810,3800,6897
20230718,120300,52530819865,3810,3800,3810,3800,4218
20230718,120200,52514781255,3800,3805,3810,3800,9742
20230718,120100,52477750355,3805,3805,3810,3800,14839
20230718,120000,52421325935,3805,3810,3810,3805,3579
20230718,115900,52407702905,3810,3815,3815,3805,11556
20230718,115800,52363695910,3810,3815,3820,3810,14182
20230718,115700,52309601610,3815,3815,3820,3810,27900
20230718,115600,52203251975,3815,3805,3820,3800,17844
20230718,115500,52135300205,3800,3800,3805,3795,3093
20230718,115400,52123536590,3800,3800,3800,3795,6596
20230718,115300,52098483310,3800,3790,3800,3790,5376
20230718,115200,52078097845,3790,3790,3800,3790,10124
20230718,115100,52039724335,3790,3790,3795,3785,13904
20230718,115000,51987037300,3790,3805,3805,3785,14696
20230718,114900,51931299900,3805,3805,3815,3800,13653
20230718,114800,51879337815,3805,3815,3825,3805,8044
20230718,114700,51848679170,3815,3830,3835,3805,27165
20230718,114600,51744773675,3830,3820,3840,3820,54249
20230718,114500,51536950275,3815,3795,3815,3795,28169
20230718,114400,51429734825,3795,3785,3795,3785,18091
20230718,114300,51361131630,3785,3780,3790,3775,7990
20230718,114200,51330903465,3775,3765,3780,3760,15283
20230718,114100,51273304350,3765,3760,3770,3760,10922
20230718,114000,51232232370,3760,3750,3770,3750,26079
20230718,113900,51134296490,3755,3760,3760,3750,31580
20230718,113800,51015790910,3760,3760,3765,3755,12056
20230718,113700,50970455145,3760,3775,3775,3760,25725
20230718,113600,50873605635,3775,3785,3785,3770,22523
20230718,113500,50788500390,3780,3785,3785,3780,17332
20230718,113400,50722973575,3780,3780,3785,3775,21585
20230718,113300,50641420805,3780,3755,3790,3750,52684
20230718,113200,50443574390,3755,3765,3770,3755,50396
20230718,113100,50254152970,3760,3795,3795,3760,73111
20230718,113000,49978295845,3790,3795,3800,3785,8989
20230718,112900,49944222170,3785,3780,3805,3780,19801
20230718,112800,49869031655,3780,3800,3810,3775,63432
20230718,112700,49628410890,3800,3805,3810,3800,13138
20230718,112600,49578436150,3800,3805,3810,3800,23354
20230718,112500,49489634160,3800,3795,3805,3790,20083
20230718,112400,49413353940,3795,3800,3805,3790,14958
20230718,112300,49356565955,3800,3795,3810,3795,25651
20230718,112200,49259028495,3795,3775,3795,3775,24404
20230718,112100,49166768685,3775,3795,3800,3775,50754
20230718,112000,48974514900,3800,3800,3805,3790,43978
20230718,111900,48807506205,3800,3790,3800,3775,49272
20230718,111800,48620815445,3790,3785,3790,3750,117490
20230718,111700,48178613790,3780,3820,3830,3780,117379
20230718,111600,47731993935,3815,3750,3825,3745,125660
20230718,111500,47257409310,3750,3835,3855,3750,249820
20230718,111400,46307212475,3830,3905,3915,3815,328341
20230718,111300,45042636800,3880,3875,3910,3870,75220
20230718,111200,44749955755,3875,3875,3880,3875,13278
20230718,111100,44698450315,3880,3875,3880,3870,21211
20230718,111000,44616261650,3875,3880,3880,3875,15280
20230718,110900,44557025480,3880,3875,3885,3875,16888
20230718,110800,44491504410,3875,3885,3885,3875,20924
20230718,110700,44410348760,3885,3885,3890,3870,25932
20230718,110600,44309706310,3885,3870,3890,3870,63211
20230718,110500,44064885475,3870,3885,3890,3870,65168
20230718,110400,43812071280,3885,3890,3895,3880,32811
20230718,110300,43684594000,3890,3905,3905,3885,49615
20230718,110200,43491384630,3905,3900,3910,3900,14877
20230718,110100,43433294875,3900,3900,3910,3895,23591
20230718,110000,43341223485,3895,3900,3905,3890,37662
20230718,105900,43194438425,3895,3895,3900,3890,13217
20230718,105800,43142960170,3895,3890,3910,3890,21831
20230718,105700,43057818550,3895,3900,3900,3885,15164
20230718,105600,42998768835,3890,3915,3915,3890,22717
20230718,105500,42910040885,3915,3905,3925,3905,37273
20230718,105400,42764028855,3905,3885,3905,3885,19095
20230718,105300,42689652420,3890,3875,3890,3870,53368
20230718,105200,42482723290,3875,3895,3895,3875,48861
20230718,105100,42292991575,3890,3895,3900,3880,44081
20230718,105000,42121589120,3890,3905,3910,3880,53722
20230718,104900,41912407965,3910,3920,3920,3900,73745
20230718,104800,41624014520,3915,3920,3930,3915,54252
20230718,104700,41411267685,3925,3945,3950,3910,100755
20230718,104600,41014826115,3945,3935,3950,3930,208693
20230718,104500,40191744275,3935,3915,3940,3910,135701
20230718,104400,39659067200,3915,3905,3915,3900,31162
20230718,104300,39537251785,3905,3905,3910,3905,67388
20230718,104200,39273970540,3905,3915,3915,3900,32452
20230718,104100,39147209355,3915,3885,3920,3880,115602
20230718,104000,38695523135,3880,3885,3890,3875,38418
20230718,103900,38546438405,3880,3890,3890,3880,15059
20230718,103800,38487938080,3890,3890,3895,3885,24893
20230718,103700,38391167245,3885,3880,3890,3875,30213
20230718,103600,38273795545,3880,3890,3890,3875,22310
20230718,103500,38187133320,3890,3870,3890,3870,67249
20230718,103400,37926099975,3875,3875,3880,3870,16117
20230718,103300,37863674330,3875,3880,3885,3865,30283
20230718,103200,37746202735,3865,3855,3875,3850,27636
20230718,103100,37639306385,3860,3855,3860,3850,13967
20230718,103000,37585506825,3855,3850,3855,3850,18240
20230718,102900,37515248450,3850,3850,3855,3845,34878
20230718,102800,37380967750,3855,3870,3875,3850,38694
20230718,102700,37231703040,3875,3875,3880,3870,28138
20230718,102600,37122628490,3875,3880,3885,3865,56382
20230718,102500,36903945075,3880,3855,3885,3850,38775
20230718,102400,36753993110,3850,3840,3855,3835,64476
20230718,102300,36506107420,3840,3850,3855,3835,64325
20230718,102200,36258651205,3855,3865,3870,3850,85438
20230718,102100,35928974285,3865,3865,3870,3860,48627
20230718,102000,35741088780,3865,3880,3880,3865,51640
20230718,101900,35541193425,3880,3900,3905,3875,35350
20230718,101800,35403953750,3900,3905,3910,3870,76382
20230718,101700,35106954870,3905,3900,3910,3900,32251
20230718,101600,34981044685,3900,3905,3915,3900,43739
20230718,101500,34810165295,3910,3910,3915,3900,82816
20230718,101400,34486444825,3915,3900,3920,3900,58017
20230718,101300,34259495775,3900,3870,3910,3865,65062
20230718,101200,34006663290,3865,3865,3880,3860,125849
20230718,101100,33519950475,3865,3875,3880,3865,127471
20230718,101000,33026600875,3870,3900,3900,3865,143132
20230718,100900,32471922460,3900,3920,3920,3895,101574
20230718,100800,32075150340,3915,3915,3925,3905,87472
20230718,100700,31732519330,3915,3925,3930,3905,121508
20230718,100600,31256430900,3930,3945,3945,3895,216159
20230718,100500,30408637230,3930,3925,3945,3920,231268
20230718,100400,29497950320,3925,3910,3925,3900,158601
20230718,100300,28877845340,3905,3895,3920,3890,252213
20230718,100200,27891973345,3890,3875,3895,3860,93089
20230718,100100,27531035890,3875,3895,3910,3870,269261
20230718,100000,26482246335,3895,3830,3895,3825,189059
20230718,095900,25751492905,3835,3845,3845,3825,17453
20230718,095800,25684554570,3845,3840,3860,3830,54498
20230718,095700,25474811105,3840,3840,3850,3835,23091
20230718,095600,25386032800,3845,3835,3855,3835,36604
20230718,095500,25245056690,3835,3815,3845,3810,39968
20230718,095400,25092320600,3810,3815,3825,3810,41815
20230718,095300,24932678905,3815,3825,3830,3815,42575
20230718,095200,24770033975,3825,3850,3850,3820,46868
20230718,095100,24590384455,3850,3850,3855,3845,53079
20230718,095000,24385913925,3850,3840,3860,3835,41298
20230718,094900,24227031250,3845,3850,3855,3840,32363
20230718,094800,24102608305,3855,3855,3855,3845,31237
20230718,094700,23982346255,3855,3845,3860,3825,58722
20230718,094600,23756358660,3845,3885,3885,3815,136242
20230718,094500,23229796270,3880,3835,3890,3830,208530
20230718,094400,22423392135,3830,3815,3840,3815,43183
20230718,094300,22258218250,3815,3800,3820,3790,71258
20230718,094200,21986921670,3805,3785,3810,3770,89599
20230718,094100,21647082020,3785,3805,3810,3785,72237
20230718,094000,21373002595,3805,3810,3815,3800,46263
20230718,093900,21196837610,3815,3795,3820,3795,40629
20230718,093800,21042014970,3795,3830,3850,3795,78986
20230718,093700,20740686650,3830,3855,3860,3830,84057
20230718,093600,20416801205,3860,3815,3860,3815,103971
20230718,093500,20017466645,3820,3825,3830,3805,45268
20230718,093400,19844733925,3825,3830,3840,3790,63486
20230718,093300,19601839180,3835,3785,3845,3785,89499
20230718,093200,19260731180,3785,3780,3800,3775,28199
20230718,093100,19154091035,3780,3815,3815,3775,61336
20230718,093000,18921548265,3810,3825,3835,3810,43067
20230718,092900,18756915925,3830,3800,3830,3785,39625
20230718,092800,18605909830,3800,3860,3865,3765,173054
20230718,092700,17942110900,3860,3810,3860,3810,126367
20230718,092600,17456725405,3815,3770,3825,3765,105413
20230718,092500,17056550310,3770,3780,3780,3760,27664
20230718,092400,16952346675,3780,3750,3785,3750,54918
20230718,092300,16745410465,3750,3750,3760,3735,50206
20230718,092200,16557506680,3745,3770,3775,3745,82157
20230718,092100,16248278175,3770,3755,3770,3750,41906
20230718,092000,16090586590,3755,3730,3770,3725,57572
20230718,091900,15875110960,3730,3755,3760,3715,120419
20230718,091800,15425488175,3760,3775,3775,3750,140025
20230718,091700,14899080150,3775,3795,3800,3765,118307
20230718,091600,14451649040,3800,3860,3870,3755,151338
20230718,091500,13876797750,3870,3840,3900,3795,487154
20230718,091400,11992252850,3840,3815,3840,3790,324435
20230718,091300,10753522350,3815,3685,3835,3680,221728
20230718,091200,9921339960,3690,3690,3700,3680,56226
20230718,091100,9713810675,3690,3680,3700,3670,88970
20230718,091000,9385606325,3675,3675,3695,3645,68219
20230718,090900,9134845080,3670,3640,3685,3635,114922
20230718,090800,8715260785,3640,3650,3665,3625,113227
20230718,090700,8302727415,3655,3685,3690,3650,126615
20230718,090600,7838630980,3685,3680,3695,3680,95809
20230718,090500,7485503390,3680,3700,3715,3670,212725
20230718,090400,6699774835,3700,3685,3705,3680,162042
20230718,090300,6101223935,3685,3595,3700,3585,151655
20230718,090200,5547823310,3595,3640,3640,3580,308550
20230718,090100,4435642935,3635,3680,3715,3620,448197
20230718,090000,2786656690,3680,3625,3685,3620,737771