KissMeData/016380/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185800,4137150340,8680,8680,8680,8680,6211
20230718,185700,4137150340,8680,8680,8680,8680,0
20230718,185600,4137150340,8680,8680,8680,8680,0
20230718,185500,4137150340,8680,8680,8680,8680,0
20230718,185400,4137150340,8680,8680,8680,8680,0
20230718,185300,4137150340,8680,8680,8680,8680,0
20230718,185200,4137150340,8680,8680,8680,8680,0
20230718,185100,4137150340,8680,8680,8680,8680,0
20230718,185000,4137150340,8680,8680,8680,8680,0
20230718,184900,4137150340,8680,8680,8680,8680,0
20230718,184800,4137150340,8680,8680,8680,8680,0
20230718,184700,4137150340,8680,8680,8680,8680,0
20230718,184600,4137150340,8680,8680,8680,8680,0
20230718,184500,4137150340,8680,8680,8680,8680,0
20230718,184400,4137150340,8680,8680,8680,8680,0
20230718,184300,4137150340,8680,8680,8680,8680,0
20230718,184200,4137150340,8680,8680,8680,8680,0
20230718,184100,4137150340,8680,8680,8680,8680,0
20230718,184000,4137150340,8680,8680,8680,8680,0
20230718,183900,4137150340,8680,8680,8680,8680,0
20230718,183800,4137150340,8680,8680,8680,8680,0
20230718,183700,4137150340,8680,8680,8680,8680,0
20230718,183600,4137150340,8680,8680,8680,8680,0
20230718,183500,4137150340,8680,8680,8680,8680,0
20230718,183400,4137150340,8680,8680,8680,8680,0
20230718,183300,4137150340,8680,8680,8680,8680,0
20230718,183200,4137150340,8680,8680,8680,8680,0
20230718,183100,4137150340,8680,8680,8680,8680,0
20230718,183000,4137150340,8680,8680,8680,8680,0
20230718,182900,4137150340,8680,8680,8680,8680,0
20230718,182800,4137150340,8680,8680,8680,8680,6211
20230718,182700,4137150340,8680,8680,8680,8680,0
20230718,182600,4137150340,8680,8680,8680,8680,0
20230718,182500,4137150340,8680,8680,8680,8680,0
20230718,182400,4137150340,8680,8680,8680,8680,0
20230718,182300,4137150340,8680,8680,8680,8680,0
20230718,182200,4137150340,8680,8680,8680,8680,0
20230718,182100,4137150340,8680,8680,8680,8680,0
20230718,182000,4137150340,8680,8680,8680,8680,0
20230718,181900,4137150340,8680,8680,8680,8680,0
20230718,181800,4137150340,8680,8680,8680,8680,0
20230718,181700,4137150340,8680,8680,8680,8680,0
20230718,181600,4137150340,8680,8680,8680,8680,0
20230718,181500,4137150340,8680,8680,8680,8680,0
20230718,181400,4137150340,8680,8680,8680,8680,0
20230718,181300,4137150340,8680,8680,8680,8680,0
20230718,181200,4137150340,8680,8680,8680,8680,0
20230718,181100,4137150340,8680,8680,8680,8680,0
20230718,181000,4137150340,8680,8680,8680,8680,0
20230718,180900,4137150340,8680,8680,8680,8680,0
20230718,180800,4137150340,8680,8680,8680,8680,0
20230718,180700,4137150340,8680,8680,8680,8680,0
20230718,180600,4137150340,8680,8680,8680,8680,0
20230718,180500,4137150340,8680,8680,8680,8680,0
20230718,180400,4137150340,8680,8680,8680,8680,0
20230718,180300,4137150340,8680,8680,8680,8680,0
20230718,180200,4137150340,8680,8680,8680,8680,0
20230718,180100,4137150340,8680,8680,8680,8680,0
20230718,180000,4137150340,8680,8680,8680,8680,0
20230718,175900,4137150340,8680,8680,8680,8680,0
20230718,175800,4137150340,8680,8680,8680,8680,6211
20230718,175700,4137150340,8680,8680,8680,8680,0
20230718,175600,4137150340,8680,8680,8680,8680,0
20230718,175500,4137150340,8680,8680,8680,8680,0
20230718,175400,4137150340,8680,8680,8680,8680,0
20230718,175300,4137150340,8680,8680,8680,8680,0
20230718,175200,4137150340,8680,8680,8680,8680,0
20230718,175100,4137150340,8680,8680,8680,8680,0
20230718,175000,4137150340,8680,8680,8680,8680,0
20230718,174900,4137150340,8680,8680,8680,8680,0
20230718,174800,4137150340,8680,8680,8680,8680,0
20230718,174700,4137150340,8680,8680,8680,8680,0
20230718,174600,4137150340,8680,8680,8680,8680,0
20230718,174500,4137150340,8680,8680,8680,8680,0
20230718,174400,4137150340,8680,8680,8680,8680,0
20230718,174300,4137150340,8680,8680,8680,8680,0
20230718,174200,4137150340,8680,8680,8680,8680,0
20230718,174100,4137150340,8680,8680,8680,8680,0
20230718,174000,4137150340,8680,8680,8680,8680,0
20230718,173900,4137150340,8680,8680,8680,8680,0
20230718,173800,4137150340,8680,8680,8680,8680,0
20230718,173700,4137150340,8680,8680,8680,8680,0
20230718,173600,4137150340,8680,8680,8680,8680,0
20230718,173500,4137150340,8680,8680,8680,8680,0
20230718,173400,4137150340,8680,8680,8680,8680,0
20230718,173300,4137150340,8680,8680,8680,8680,0
20230718,173200,4137150340,8680,8680,8680,8680,0
20230718,173100,4137150340,8680,8680,8680,8680,0
20230718,173000,4137150340,8680,8680,8680,8680,0
20230718,172900,4137150340,8680,8680,8680,8680,0
20230718,172800,4137150340,8680,8680,8680,8680,6211
20230718,172700,4137150340,8680,8680,8680,8680,0
20230718,172600,4137150340,8680,8680,8680,8680,0
20230718,172500,4137150340,8680,8680,8680,8680,0
20230718,172400,4137150340,8680,8680,8680,8680,0
20230718,172300,4137150340,8680,8680,8680,8680,0
20230718,172200,4137150340,8680,8680,8680,8680,0
20230718,172100,4137150340,8680,8680,8680,8680,0
20230718,172000,4137150340,8680,8680,8680,8680,0
20230718,171900,4137150340,8680,8680,8680,8680,0
20230718,171800,4137150340,8680,8680,8680,8680,0
20230718,171700,4137150340,8680,8680,8680,8680,0
20230718,171600,4137150340,8680,8680,8680,8680,0
20230718,171500,4137150340,8680,8680,8680,8680,0
20230718,171400,4137150340,8680,8680,8680,8680,0
20230718,171300,4137150340,8680,8680,8680,8680,0
20230718,171200,4137150340,8680,8680,8680,8680,0
20230718,171100,4137150340,8680,8680,8680,8680,0
20230718,171000,4137150340,8680,8680,8680,8680,0
20230718,170900,4137150340,8680,8680,8680,8680,0
20230718,170800,4137150340,8680,8680,8680,8680,0
20230718,170700,4137150340,8680,8680,8680,8680,0
20230718,170600,4137150340,8680,8680,8680,8680,0
20230718,170500,4137150340,8680,8680,8680,8680,0
20230718,170400,4137150340,8680,8680,8680,8680,0
20230718,170300,4137150340,8680,8680,8680,8680,0
20230718,170200,4137150340,8680,8680,8680,8680,0
20230718,170100,4137150340,8680,8680,8680,8680,0
20230718,170000,4137150340,8680,8680,8680,8680,0
20230718,165900,4137150340,8680,8680,8680,8680,0
20230718,165800,4137150340,8680,8680,8680,8680,6211
20230718,165700,4137150340,8680,8680,8680,8680,0
20230718,165600,4137150340,8680,8680,8680,8680,0
20230718,165500,4137150340,8680,8680,8680,8680,0
20230718,165400,4137150340,8680,8680,8680,8680,0
20230718,165300,4137150340,8680,8680,8680,8680,0
20230718,165200,4137150340,8680,8680,8680,8680,0
20230718,165100,4137150340,8680,8680,8680,8680,0
20230718,165000,4137150340,8680,8680,8680,8680,0
20230718,164900,4137150340,8680,8680,8680,8680,0
20230718,164800,4137150340,8680,8680,8680,8680,0
20230718,164700,4137150340,8680,8680,8680,8680,0
20230718,164600,4137150340,8680,8680,8680,8680,0
20230718,164500,4137150340,8680,8680,8680,8680,0
20230718,164400,4137150340,8680,8680,8680,8680,0
20230718,164300,4137150340,8680,8680,8680,8680,0
20230718,164200,4137150340,8680,8680,8680,8680,0
20230718,164100,4137150340,8680,8680,8680,8680,0
20230718,164000,4137150340,8680,8680,8680,8680,0
20230718,163900,4137150340,8680,8680,8680,8680,0
20230718,163800,4137150340,8680,8680,8680,8680,0
20230718,163700,4137150340,8680,8680,8680,8680,0
20230718,163600,4137150340,8680,8680,8680,8680,0
20230718,163500,4137150340,8680,8680,8680,8680,0
20230718,163400,4137150340,8680,8680,8680,8680,0
20230718,163300,4137150340,8680,8680,8680,8680,0
20230718,163200,4137150340,8680,8680,8680,8680,0
20230718,163100,4137150340,8680,8680,8680,8680,0
20230718,163000,4137150340,8680,8680,8680,8680,0
20230718,162900,4137150340,8680,8680,8680,8680,0
20230718,162800,4137150340,8680,8680,8680,8680,6211
20230718,162700,4137150340,8680,8680,8680,8680,0
20230718,162600,4137150340,8680,8680,8680,8680,0
20230718,162500,4137150340,8680,8680,8680,8680,0
20230718,162400,4137150340,8680,8680,8680,8680,0
20230718,162300,4137150340,8680,8680,8680,8680,0
20230718,162200,4137150340,8680,8680,8680,8680,0
20230718,162100,4137150340,8680,8680,8680,8680,0
20230718,162000,4137150340,8680,8680,8680,8680,0
20230718,161900,4137150340,8680,8680,8680,8680,0
20230718,161800,4137150340,8680,8680,8680,8680,0
20230718,161700,4137150340,8680,8680,8680,8680,0
20230718,161600,4137150340,8680,8680,8680,8680,0
20230718,161500,4137150340,8680,8680,8680,8680,0
20230718,161400,4137150340,8680,8680,8680,8680,0
20230718,161300,4137150340,8680,8680,8680,8680,0
20230718,161200,4137150340,8680,8680,8680,8680,0
20230718,161100,4137150340,8680,8680,8680,8680,0
20230718,161000,4137150340,8680,8680,8680,8680,0
20230718,160900,4137150340,8680,8680,8680,8680,0
20230718,160800,4137150340,8680,8680,8680,8680,0
20230718,160700,4137150340,8680,8680,8680,8680,0
20230718,160600,4137150340,8680,8680,8680,8680,0
20230718,160500,4137150340,8680,8680,8680,8680,0
20230718,160400,4137150340,8680,8680,8680,8680,0
20230718,160300,4137150340,8680,8680,8680,8680,0
20230718,160200,4137150340,8680,8680,8680,8680,0
20230718,160100,4137150340,8680,8680,8680,8680,0
20230718,160000,4137150340,8680,8680,8680,8680,0
20230718,155900,4137150340,8680,8680,8680,8680,0
20230718,155800,4137150340,8680,8680,8680,8680,6211
20230718,155700,4137150340,8680,8680,8680,8680,0
20230718,155600,4137150340,8680,8680,8680,8680,0
20230718,155500,4137150340,8680,8680,8680,8680,0
20230718,155400,4137150340,8680,8680,8680,8680,0
20230718,155300,4137150340,8680,8680,8680,8680,0
20230718,155200,4137150340,8680,8680,8680,8680,0
20230718,155100,4137150340,8680,8680,8680,8680,0
20230718,155000,4137150340,8680,8680,8680,8680,0
20230718,154900,4137150340,8680,8680,8680,8680,0
20230718,154800,4137150340,8680,8680,8680,8680,0
20230718,154700,4137150340,8680,8680,8680,8680,0
20230718,154600,4137150340,8680,8680,8680,8680,0
20230718,154500,4137150340,8680,8680,8680,8680,0
20230718,154400,4137150340,8680,8680,8680,8680,0
20230718,154300,4137150340,8680,8680,8680,8680,0
20230718,154200,4137150340,8680,8680,8680,8680,0
20230718,154100,4137150340,8680,8680,8680,8680,0
20230718,154000,4137150340,8680,8680,8680,8680,0
20230718,153900,4137150340,8680,8680,8680,8680,0
20230718,153800,4137150340,8680,8680,8680,8680,0
20230718,153700,4137150340,8680,8680,8680,8680,0
20230718,153600,4137150340,8680,8680,8680,8680,0
20230718,153500,4137150340,8680,8680,8680,8680,0
20230718,153400,4137150340,8680,8680,8680,8680,0
20230718,153300,4137150340,8680,8680,8680,8680,0
20230718,153200,4137150340,8680,8680,8680,8680,0
20230718,153100,4137150340,8680,8680,8680,8680,0
20230718,153000,4137150340,8680,8680,8680,8680,6211
20230718,152900,4083238860,8690,8690,8690,8690,0
20230718,152800,4083238860,8690,8690,8690,8690,0
20230718,152700,4083238860,8690,8690,8690,8690,0
20230718,152600,4083238860,8690,8690,8690,8690,0
20230718,152500,4083238860,8690,8690,8690,8690,0
20230718,152400,4083238860,8690,8690,8690,8690,0
20230718,152300,4083238860,8690,8690,8690,8690,0
20230718,152200,4083238860,8690,8690,8690,8690,0
20230718,152100,4083238860,8690,8690,8690,8690,0
20230718,152000,4083238860,8690,8690,8690,8690,0
20230718,151900,4083238860,8690,8700,8710,8690,5457
20230718,151800,4035783810,8710,8710,8710,8700,364
20230718,151700,4032613900,8710,8710,8710,8700,214
20230718,151600,4030749990,8700,8700,8710,8700,2134
20230718,151500,4012184030,8710,8710,8710,8700,2690
20230718,151400,3988779470,8710,8710,8710,8700,7
20230718,151300,3988718550,8710,8710,8710,8700,361
20230718,151200,3985574350,8710,8710,8710,8700,1611
20230718,151100,3971556140,8710,8710,8710,8700,367
20230718,151000,3968359580,8710,8720,8720,8710,3502
20230718,150900,3937857010,8720,8710,8720,8710,65
20230718,150800,3937290760,8710,8730,8730,8710,4105
20230718,150700,3901506280,8720,8730,8730,8720,74
20230718,150600,3900860970,8720,8730,8730,8720,231
20230718,150500,3898845420,8730,8710,8730,8710,223
20230718,150400,3896900650,8710,8720,8720,8710,696
20230718,150300,3890838480,8720,8710,8720,8710,1974
20230718,150200,3873637640,8710,8720,8730,8710,1722
20230718,150100,3858633350,8720,8720,8730,8720,1052
20230718,150000,3849458750,8740,8740,8740,8740,0
20230718,145900,3849458750,8740,8740,8740,8740,0
20230718,145800,3849458750,8740,8710,8740,8710,2365
20230718,145700,3828846590,8720,8730,8730,8710,536
20230718,145600,3824172870,8730,8720,8730,8710,419
20230718,145500,3820519490,8710,8720,8720,8710,267
20230718,145400,3818191350,8720,8710,8720,8710,1325
20230718,145300,3806641230,8720,8710,8720,8710,1536
20230718,145200,3793252650,8720,8720,8720,8720,145
20230718,145100,3791988250,8720,8720,8720,8720,0
20230718,145000,3791988250,8720,8710,8720,8710,617
20230718,144900,3786614020,8720,8710,8720,8710,66
20230718,144800,3786038540,8710,8710,8720,8710,338
20230718,144700,3783093310,8710,8720,8720,8700,1368
20230718,144600,3771180920,8710,8710,8720,8700,201
20230718,144500,3769430340,8710,8710,8720,8710,533
20230718,144400,3764786050,8710,8710,8710,8700,346
20230718,144300,3761773240,8700,8710,8710,8700,221
20230718,144200,3759848430,8710,8700,8710,8700,78
20230718,144100,3759169070,8700,8700,8710,8700,151
20230718,144000,3757855310,8710,8700,8710,8700,943
20230718,143900,3749651200,8700,8700,8700,8700,383
20230718,143800,3746319100,8700,8700,8700,8690,203
20230718,143700,3744555000,8700,8700,8700,8700,1
20230718,143600,3744546300,8690,8690,8700,8690,576
20230718,143500,3739539250,8700,8700,8700,8700,904
20230718,143400,3731674450,8700,8690,8700,8690,3533
20230718,143300,3700963530,8690,8700,8700,8690,388
20230718,143200,3697591190,8700,8700,8700,8690,100
20230718,143100,3696721690,8690,8700,8700,8690,35
20230718,143000,3696417210,8700,8690,8700,8690,100
20230718,142900,3695548130,8690,8690,8690,8690,2
20230718,142800,3695530750,8690,8690,8690,8680,4540
20230718,142700,3656110370,8690,8680,8690,8680,352
20230718,142600,3653051510,8680,8690,8690,8680,3382
20230718,142500,3623677570,8690,8700,8700,8680,14024
20230718,142400,3501892680,8710,8720,8720,8710,507
20230718,142300,3497476290,8720,8700,8720,8700,2992
20230718,142200,3471421170,8700,8700,8710,8700,253
20230718,142100,3469219400,8710,8710,8710,8700,2267
20230718,142000,3449496450,8700,8710,8710,8700,72
20230718,141900,3448869530,8710,8700,8710,8700,28
20230718,141800,3448625740,8700,8710,8710,8700,514
20230718,141700,3444153800,8710,8690,8710,8690,1051
20230718,141600,3435010010,8700,8700,8700,8700,132
20230718,141500,3433861610,8690,8690,8690,8680,3598
20230718,141400,3402603280,8690,8690,8690,8690,512
20230718,141300,3398154000,8690,8690,8690,8680,1020
20230718,141200,3389290830,8690,8690,8690,8690,2253
20230718,141100,3369712260,8690,8690,8690,8690,390
20230718,141000,3366323160,8690,8690,8690,8690,88
20230718,140900,3365558440,8700,8690,8700,8690,393
20230718,140800,3362142000,8690,8690,8690,8690,789
20230718,140700,3355285590,8700,8700,8700,8690,877
20230718,140600,3347662830,8700,8690,8700,8690,1415
20230718,140500,3335366370,8690,8700,8700,8690,3393
20230718,140400,3305880640,8700,8700,8700,8700,414
20230718,140300,3302278840,8700,8700,8700,8700,371
20230718,140200,3299051140,8700,8700,8700,8690,212
20230718,140100,3297206770,8700,8690,8700,8690,972
20230718,140000,3288750400,8690,8700,8700,8690,2916
20230718,135900,3263394110,8710,8700,8710,8700,1509
20230718,135800,3250265210,8710,8710,8710,8700,38
20230718,135700,3249934330,8710,8710,8710,8710,84
20230718,135600,3249202690,8710,8700,8710,8700,382
20230718,135500,3245878290,8700,8690,8700,8690,816
20230718,135400,3238779100,8700,8700,8700,8700,15
20230718,135300,3238648600,8700,8700,8700,8700,345
20230718,135200,3235647100,8700,8700,8700,8690,470
20230718,135100,3231561550,8700,8700,8700,8700,40
20230718,135000,3231213550,8700,8690,8700,8690,5578
20230718,134900,3182720310,8700,8700,8700,8700,42
20230718,134800,3182354910,8700,8690,8700,8690,1848
20230718,134700,3166295740,8690,8690,8700,8680,2394
20230718,134600,3145492890,8690,8700,8700,8690,2376
20230718,134500,3124842810,8700,8700,8700,8690,226
20230718,134400,3122876630,8700,8700,8700,8690,64
20230718,134300,3122320230,8690,8690,8690,8690,727
20230718,134200,3116002600,8690,8690,8690,8680,646
20230718,134100,3110388870,8680,8680,8690,8680,1095
20230718,134000,3100884040,8690,8690,8690,8690,242
20230718,133900,3098781060,8690,8690,8690,8690,189
20230718,133800,3097138650,8690,8690,8690,8680,1884
20230718,133700,3080774640,8690,8690,8690,8680,1589
20230718,133600,3066977840,8690,8690,8690,8690,2373
20230718,133500,3046356470,8690,8710,8710,8690,21909
20230718,133400,2855802990,8700,8700,8710,8700,2678
20230718,133300,2832503110,8710,8710,8710,8700,2991
20230718,133200,2806454910,8710,8710,8710,8710,556
20230718,133100,2801612150,8710,8710,8710,8700,5625
20230718,133000,2752662280,8710,8720,8720,8710,8864
20230718,132900,2675454190,8720,8730,8730,8720,1353
20230718,132800,2663647400,8720,8730,8730,8720,2225
20230718,132700,2644245380,8730,8720,8730,8720,132
20230718,132600,2643093060,8720,8730,8730,8720,159
20230718,132500,2641705400,8730,8730,8730,8730,6
20230718,132400,2641653020,8730,8730,8730,8730,109
20230718,132300,2640701450,8730,8730,8730,8730,48
20230718,132200,2640282410,8720,8720,8720,8720,164
20230718,132100,2638852330,8720,8730,8730,8720,1308
20230718,132000,2627446550,8720,8720,8720,8720,821
20230718,131900,2620287430,8730,8720,8730,8720,1843
20230718,131800,2604203150,8730,8730,8730,8730,154
20230718,131700,2602858730,8740,8720,8740,8720,51
20230718,131600,2602413990,8720,8730,8730,8720,94
20230718,131500,2601593840,8720,8740,8740,8720,2258
20230718,131400,2581901390,8730,8730,8730,8720,2081
20230718,131300,2563736910,8730,8730,8730,8730,37
20230718,131200,2563413900,8730,8740,8740,8730,10
20230718,131100,2563326590,8740,8740,8740,8740,503
20230718,131000,2558930370,8740,8740,8750,8740,252
20230718,130900,2556725880,8740,8740,8740,8730,403
20230718,130800,2553206750,8740,8740,8740,8740,300
20230718,130700,2550584750,8740,8750,8750,8740,1008
20230718,130600,2541773750,8750,8740,8750,8740,60
20230718,130500,2541249240,8740,8740,8740,8740,303
20230718,130400,2538601020,8740,8740,8740,8740,363
20230718,130300,2535428400,8750,8750,8750,8750,100
20230718,130200,2534553400,8750,8750,8750,8740,863
20230718,130100,2527007780,8750,8750,8750,8750,143
20230718,130000,2525756530,8740,8750,8750,8740,213
20230718,125900,2523894850,8750,8750,8750,8750,32
20230718,125800,2523614850,8750,8750,8750,8750,906
20230718,125700,2515687350,8740,8740,8740,8730,2027
20230718,125600,2497972210,8740,8740,8740,8740,538
20230718,125500,2493270090,8740,8740,8740,8730,252
20230718,125400,2491068610,8730,8740,8740,8730,56
20230718,125300,2490579670,8740,8740,8740,8740,584
20230718,125200,2485475510,8730,8730,8730,8730,397
20230718,125100,2482009700,8740,8740,8740,8740,205
20230718,125000,2480218000,8720,8730,8740,8710,13586
20230718,124900,2361775830,8740,8740,8740,8740,2
20230718,124800,2361758350,8740,8740,8740,8740,210
20230718,124700,2359922950,8740,8740,8740,8730,555
20230718,124600,2355075830,8740,8740,8740,8740,65
20230718,124500,2354507730,8740,8740,8740,8730,91
20230718,124400,2353712450,8740,8740,8740,8740,757
20230718,124300,2347096270,8740,8740,8740,8730,148
20230718,124200,2345802950,8740,8740,8740,8740,14
20230718,124100,2345680590,8750,8740,8750,8740,406
20230718,124000,2342128590,8750,8750,8750,8740,551
20230718,123900,2337311710,8750,8750,8750,8740,162
20230718,123800,2335894710,8750,8740,8750,8730,55
20230718,123700,2335414290,8740,8740,8740,8740,107
20230718,123600,2334479110,8750,8730,8750,8730,32
20230718,123500,2334199510,8750,8740,8750,8740,598
20230718,123400,2328970620,8750,8740,8750,8740,68
20230718,123300,2328375670,8740,8740,8740,8740,100
20230718,123200,2327501670,8740,8740,8740,8740,239
20230718,123100,2325412810,8740,8730,8740,8730,105
20230718,123000,2324496110,8740,8740,8740,8740,75
20230718,122900,2323840610,8740,8740,8740,8740,12
20230718,122800,2323735730,8750,8750,8750,8710,13669
20230718,122700,2204526480,8750,8750,8750,8750,175
20230718,122600,2202995230,8750,8750,8750,8750,367
20230718,122500,2199783980,8750,8740,8750,8740,1078
20230718,122400,2190361230,8740,8750,8750,8740,673
20230718,122300,2184478200,8750,8750,8750,8740,629
20230718,122200,2178978670,8740,8740,8740,8740,69
20230718,122100,2178375610,8740,8750,8750,8740,887
20230718,122000,2170623010,8750,8750,8750,8750,2
20230718,121900,2170605510,8740,8740,8740,8740,7
20230718,121800,2170544330,8740,8750,8750,8740,4261
20230718,121700,2133279640,8750,8750,8750,8750,0
20230718,121600,2133279640,8750,8760,8760,8750,268
20230718,121500,2130932660,8750,8760,8760,8750,475
20230718,121400,2126771670,8760,8760,8760,8760,227
20230718,121300,2124783150,8760,8760,8760,8750,372
20230718,121200,2121526530,8750,8760,8760,8750,235
20230718,121100,2119468230,8760,8750,8760,8750,400
20230718,121000,2115964240,8760,8760,8760,8760,192
20230718,120900,2114282320,8750,8750,8750,8750,3949
20230718,120800,2079728570,8750,8750,8750,8740,259
20230718,120700,2077462570,8750,8740,8750,8740,493
20230718,120600,2073150700,8730,8750,8750,8730,1475
20230718,120500,2060258570,8750,8750,8750,8740,1400
20230718,120400,2048011570,8750,8750,8750,8750,126
20230718,120300,2046909070,8750,8750,8750,8750,0
20230718,120200,2046909070,8750,8740,8750,8740,1064
20230718,120100,2037609700,8740,8740,8740,8740,40
20230718,120000,2037260100,8740,8740,8740,8730,80
20230718,115900,2036560920,8740,8740,8740,8740,12
20230718,115800,2036456040,8740,8740,8740,8740,47
20230718,115700,2036045260,8730,8730,8730,8730,40
20230718,115600,2035696060,8730,8730,8730,8730,764
20230718,115500,2029026340,8730,8730,8730,8730,105
20230718,115400,2028109690,8730,8740,8740,8730,832
20230718,115300,2020845370,8740,8740,8740,8740,1
20230718,115200,2020836630,8740,8740,8740,8740,97
20230718,115100,2019988850,8740,8730,8740,8730,585
20230718,115000,2014881280,8740,8730,8740,8720,1230
20230718,114900,2004142960,8730,8730,8730,8730,113
20230718,114800,2003156470,8730,8740,8740,8720,3379
20230718,114700,1973678150,8740,8740,8740,8740,169
20230718,114600,1972201090,8740,8740,8740,8740,158
20230718,114500,1970820170,8740,8730,8740,8730,1859
20230718,114400,1954590130,8740,8740,8740,8730,164
20230718,114300,1953157310,8740,8740,8740,8740,22
20230718,114200,1952965030,8740,8740,8740,8740,85
20230718,114100,1952222130,8740,8740,8740,8730,228
20230718,114000,1950229530,8740,8730,8750,8730,430
20230718,113900,1946475320,8750,8750,8750,8750,12
20230718,113800,1946370320,8730,8730,8750,8730,4619
20230718,113700,1905972710,8740,8750,8750,8730,239
20230718,113600,1903886090,8750,8750,8750,8740,1404
20230718,113500,1891615090,8750,8750,8750,8740,219
20230718,113400,1889700700,8750,8750,8750,8740,167
20230718,113300,1888241050,8740,8740,8750,8740,1001
20230718,113200,1879490300,8750,8750,8750,8740,142
20230718,113100,1878248170,8750,8750,8750,8740,74
20230718,113000,1877601320,8750,8750,8750,8750,144
20230718,112900,1876341320,8750,8750,8750,8740,246
20230718,112800,1874189780,8750,8740,8750,8740,583
20230718,112700,1869094350,8740,8730,8740,8730,6
20230718,112600,1869041930,8740,8740,8740,8740,122
20230718,112500,1867975650,8740,8740,8740,8740,3
20230718,112400,1867949430,8740,8740,8740,8740,5
20230718,112300,1867905730,8740,8750,8750,8740,2836
20230718,112200,1843118080,8750,8740,8750,8740,282
20230718,112100,1840653310,8740,8740,8740,8730,10
20230718,112000,1840565990,8730,8730,8730,8730,118
20230718,111900,1839535850,8730,8730,8730,8730,39
20230718,111800,1839195380,8720,8720,8720,8720,263
20230718,111700,1836902020,8720,8740,8750,8720,5500
20230718,111600,1788895310,8740,8740,8740,8740,299
20230718,111500,1786282050,8740,8740,8750,8730,1033
20230718,111400,1777255990,8750,8740,8750,8740,3
20230718,111300,1777229760,8750,8750,8750,8750,1
20230718,111200,1777221010,8740,8750,8750,8740,455
20230718,111100,1773241260,8740,8750,8750,8740,18
20230718,111000,1773083860,8750,8750,8750,8740,68
20230718,110900,1772489010,8740,8740,8740,8740,1620
20230718,110800,1758330210,8740,8730,8740,8730,9995
20230718,110700,1671073850,8730,8730,8730,8730,1194
20230718,110600,1660650230,8730,8730,8730,8720,651
20230718,110500,1654967600,8730,8730,8730,8720,1011
20230718,110400,1646141580,8730,8730,8730,8720,1543
20230718,110300,1632683930,8730,8730,8730,8730,1187
20230718,110200,1622321420,8730,8730,8730,8730,94
20230718,110100,1621500800,8730,8720,8730,8720,552
20230718,110000,1616682140,8730,8730,8730,8720,52
20230718,105900,1616228200,8720,8730,8730,8720,132
20230718,105800,1615077030,8730,8730,8730,8720,722
20230718,105700,1608778540,8730,8720,8730,8720,1785
20230718,105600,1593196890,8730,8720,8730,8720,186
20230718,105500,1591574310,8730,8720,8730,8720,35
20230718,105400,1591268970,8730,8720,8730,8720,63
20230718,105300,1590719580,8730,8720,8730,8720,942
20230718,105200,1582505330,8730,8730,8730,8720,5673
20230718,105100,1533036340,8720,8730,8730,8720,1362
20230718,105000,1521157490,8730,8740,8740,8720,220
20230718,104900,1519238590,8730,8730,8740,8730,2363
20230718,104800,1498604580,8740,8740,8740,8730,846
20230718,104700,1491217350,8740,8740,8740,8740,3
20230718,104600,1491191130,8740,8740,8740,8730,271
20230718,104500,1488824590,8740,8740,8740,8730,191
20230718,104400,1487155270,8740,8740,8740,8740,108
20230718,104300,1486211350,8730,8730,8740,8730,516
20230718,104200,1481706430,8740,8740,8740,8730,1446
20230718,104100,1469075350,8740,8740,8740,8740,229
20230718,104000,1467073890,8740,8740,8740,8740,613
20230718,103900,1461716270,8740,8740,8740,8740,110
20230718,103800,1460754870,8740,8730,8740,8730,1164
20230718,103700,1450588390,8730,8750,8750,8720,4121
20230718,103600,1414616250,8740,8740,8740,8730,1318
20230718,103500,1403098760,8740,8740,8740,8730,900
20230718,103400,1395233360,8730,8740,8740,8730,3375
20230718,103300,1365756060,8730,8740,8740,8730,1304
20230718,103200,1354369100,8730,8740,8740,8730,670
20230718,103100,1348517990,8730,8740,8740,8730,309
20230718,103000,1345820370,8740,8740,8740,8730,3391
20230718,102900,1316212430,8740,8740,8740,8730,664
20230718,102800,1310411070,8740,8740,8740,8730,777
20230718,102700,1303626890,8730,8740,8740,8730,223
20230718,102600,1301679290,8740,8740,8740,8730,354
20230718,102500,1298587370,8740,8750,8750,8740,398
20230718,102400,1295106440,8750,8750,8750,8730,1772
20230718,102300,1279605590,8750,8740,8750,8740,1685
20230718,102200,1264876440,8750,8740,8750,8740,4
20230718,102100,1264841470,8740,8750,8750,8740,3917
20230718,102000,1230598690,8750,8750,8750,8750,1506
20230718,101900,1217421190,8750,8750,8750,8750,311
20230718,101800,1214699940,8750,8750,8750,8750,954
20230718,101700,1206352440,8750,8750,8750,8740,2391
20230718,101600,1185441190,8750,8750,8750,8740,715
20230718,101500,1179188360,8740,8760,8760,8740,3671
20230718,101400,1147069560,8760,8760,8760,8760,847
20230718,101300,1139649840,8770,8760,8770,8750,1761
20230718,101200,1124232390,8760,8760,8760,8750,1415
20230718,101100,1111837300,8760,8760,8770,8760,236
20230718,101000,1109769540,8760,8760,8760,8760,233
20230718,100900,1107728460,8750,8760,8760,8750,638
20230718,100800,1102140580,8760,8760,8760,8760,1383
20230718,100700,1090025500,8760,8760,8760,8750,737
20230718,100600,1083570600,8770,8770,8770,8770,4014
20230718,100500,1048367820,8770,8750,8770,8750,1192
20230718,100400,1037930340,8740,8750,8750,8740,141
20230718,100300,1036696600,8750,8750,8750,8740,665
20230718,100200,1030878380,8750,8760,8770,8740,7040
20230718,100100,969287210,8770,8770,8770,8750,1955
20230718,100000,952172930,8770,8760,8770,8750,1767
20230718,095900,936699340,8760,8760,8760,8760,57
20230718,095800,936200020,8760,8760,8770,8760,3938
20230718,095700,901703100,8770,8770,8770,8760,1901
20230718,095600,885044840,8770,8780,8790,8770,7238
20230718,095500,821537440,8790,8780,8790,8780,1562
20230718,095400,807819670,8780,8790,8790,8780,90
20230718,095300,807029390,8790,8780,8790,8780,135
20230718,095200,805842840,8790,8780,8790,8780,249
20230718,095100,803655610,8780,8780,8790,8780,2619
20230718,095000,780660270,8780,8790,8790,8780,435
20230718,094900,776837620,8800,8790,8810,8790,1181
20230718,094800,766449120,8790,8790,8790,8780,735
20230718,094700,759989000,8790,8780,8790,8780,634
20230718,094600,754421980,8780,8780,8790,8780,1631
20230718,094500,740100660,8790,8790,8790,8780,1464
20230718,094400,727238050,8790,8780,8790,8780,119
20230718,094300,726193180,8780,8780,8790,8780,5021
20230718,094200,682104890,8780,8780,8780,8780,293
20230718,094100,679532350,8790,8790,8790,8780,1087
20230718,094000,669986790,8790,8790,8790,8790,1013
20230718,093900,661082520,8800,8800,8800,8790,2109
20230718,093800,642529380,8790,8780,8790,8780,757
20230718,093700,635877180,8780,8780,8780,8770,2213
20230718,093600,616452040,8780,8780,8780,8770,713
20230718,093500,610198960,8780,8780,8780,8770,261
20230718,093400,607908290,8780,8800,8800,8780,6880
20230718,093300,547467810,8800,8800,8800,8790,296
20230718,093200,544863210,8800,8800,8800,8800,346
20230718,093100,541818410,8800,8800,8800,8800,861
20230718,093000,534241610,8790,8800,8800,8790,386
20230718,092900,530847500,8800,8800,8800,8790,3298
20230718,092800,501845670,8810,8800,8820,8800,448
20230718,092700,497898410,8820,8800,8820,8800,153
20230718,092600,496551030,8800,8800,8810,8800,2160
20230718,092500,477542930,8800,8800,8800,8800,1343
20230718,092400,465724530,8800,8800,8800,8790,550
20230718,092300,460884540,8800,8800,8800,8790,2279
20230718,092200,440851380,8800,8810,8810,8800,2551
20230718,092100,418388890,8800,8820,8820,8800,1705
20230718,092000,403366040,8840,8830,8840,8820,2836
20230718,091900,378340990,8830,8830,8830,8830,349
20230718,091800,375259320,8830,8860,8860,8830,2884
20230718,091700,349747800,8850,8860,8870,8850,7827
20230718,091600,280469260,8870,8850,8870,8850,208
20230718,091500,278624500,8870,8860,8870,8860,1197
20230718,091400,268007180,8860,8860,8870,8860,628
20230718,091300,262439600,8860,8860,8870,8850,2662
20230718,091200,238872250,8870,8850,8870,8840,2265
20230718,091100,218833100,8840,8870,8870,8820,1585
20230718,091000,204833980,8850,8810,8860,8810,5693
20230718,090900,154479400,8810,8810,8820,8810,734
20230718,090800,148012500,8820,8830,8840,8820,3763
20230718,090700,114791840,8830,8850,8850,8830,1752
20230718,090600,99303580,8850,8840,8850,8830,824
20230718,090500,92024000,8850,8830,8860,8830,721
20230718,090400,85644480,8830,8830,8830,8820,1581
20230718,090300,71690900,8820,8830,8850,8820,3920
20230718,090200,37077500,8830,8830,8830,8820,1831
20230718,090100,20918510,8840,8800,8850,8800,1701
20230718,090000,5894380,8800,8810,8840,8800,669