KissMeData/059090/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,193100,18580752980,13700,13700,13700,13700,10471
20230718,193000,18580752980,13700,13700,13700,13700,0
20230718,192900,18580752980,13700,13700,13700,13700,0
20230718,192800,18580752980,13700,13700,13700,13700,0
20230718,192700,18580752980,13700,13700,13700,13700,0
20230718,192600,18580752980,13700,13700,13700,13700,0
20230718,192500,18580752980,13700,13700,13700,13700,0
20230718,192400,18580752980,13700,13700,13700,13700,0
20230718,192300,18580752980,13700,13700,13700,13700,0
20230718,192200,18580752980,13700,13700,13700,13700,0
20230718,192100,18580752980,13700,13700,13700,13700,0
20230718,192000,18580752980,13700,13700,13700,13700,0
20230718,191900,18580752980,13700,13700,13700,13700,0
20230718,191800,18580752980,13700,13700,13700,13700,0
20230718,191700,18580752980,13700,13700,13700,13700,0
20230718,191600,18580752980,13700,13700,13700,13700,0
20230718,191500,18580752980,13700,13700,13700,13700,0
20230718,191400,18580752980,13700,13700,13700,13700,0
20230718,191300,18580752980,13700,13700,13700,13700,0
20230718,191200,18580752980,13700,13700,13700,13700,0
20230718,191100,18580752980,13700,13700,13700,13700,0
20230718,191000,18580752980,13700,13700,13700,13700,0
20230718,190900,18580752980,13700,13700,13700,13700,0
20230718,190800,18580752980,13700,13700,13700,13700,0
20230718,190700,18580752980,13700,13700,13700,13700,0
20230718,190600,18580752980,13700,13700,13700,13700,0
20230718,190500,18580752980,13700,13700,13700,13700,0
20230718,190400,18580752980,13700,13700,13700,13700,0
20230718,190300,18580752980,13700,13700,13700,13700,0
20230718,190200,18580752980,13700,13700,13700,13700,0
20230718,190100,18580752980,13700,13700,13700,13700,10471
20230718,190000,18580752980,13700,13700,13700,13700,0
20230718,185900,18580752980,13700,13700,13700,13700,0
20230718,185800,18580752980,13700,13700,13700,13700,0
20230718,185700,18580752980,13700,13700,13700,13700,0
20230718,185600,18580752980,13700,13700,13700,13700,0
20230718,185500,18580752980,13700,13700,13700,13700,0
20230718,185400,18580752980,13700,13700,13700,13700,0
20230718,185300,18580752980,13700,13700,13700,13700,0
20230718,185200,18580752980,13700,13700,13700,13700,0
20230718,185100,18580752980,13700,13700,13700,13700,0
20230718,185000,18580752980,13700,13700,13700,13700,0
20230718,184900,18580752980,13700,13700,13700,13700,0
20230718,184800,18580752980,13700,13700,13700,13700,0
20230718,184700,18580752980,13700,13700,13700,13700,0
20230718,184600,18580752980,13700,13700,13700,13700,0
20230718,184500,18580752980,13700,13700,13700,13700,0
20230718,184400,18580752980,13700,13700,13700,13700,0
20230718,184300,18580752980,13700,13700,13700,13700,0
20230718,184200,18580752980,13700,13700,13700,13700,0
20230718,184100,18580752980,13700,13700,13700,13700,0
20230718,184000,18580752980,13700,13700,13700,13700,0
20230718,183900,18580752980,13700,13700,13700,13700,0
20230718,183800,18580752980,13700,13700,13700,13700,0
20230718,183700,18580752980,13700,13700,13700,13700,0
20230718,183600,18580752980,13700,13700,13700,13700,0
20230718,183500,18580752980,13700,13700,13700,13700,0
20230718,183400,18580752980,13700,13700,13700,13700,0
20230718,183300,18580752980,13700,13700,13700,13700,0
20230718,183200,18580752980,13700,13700,13700,13700,0
20230718,183100,18580752980,13700,13700,13700,13700,10471
20230718,183000,18580752980,13700,13700,13700,13700,0
20230718,182900,18580752980,13700,13700,13700,13700,0
20230718,182800,18580752980,13700,13700,13700,13700,0
20230718,182700,18580752980,13700,13700,13700,13700,0
20230718,182600,18580752980,13700,13700,13700,13700,0
20230718,182500,18580752980,13700,13700,13700,13700,0
20230718,182400,18580752980,13700,13700,13700,13700,0
20230718,182300,18580752980,13700,13700,13700,13700,0
20230718,182200,18580752980,13700,13700,13700,13700,0
20230718,182100,18580752980,13700,13700,13700,13700,0
20230718,182000,18580752980,13700,13700,13700,13700,0
20230718,181900,18580752980,13700,13700,13700,13700,0
20230718,181800,18580752980,13700,13700,13700,13700,0
20230718,181700,18580752980,13700,13700,13700,13700,0
20230718,181600,18580752980,13700,13700,13700,13700,0
20230718,181500,18580752980,13700,13700,13700,13700,0
20230718,181400,18580752980,13700,13700,13700,13700,0
20230718,181300,18580752980,13700,13700,13700,13700,0
20230718,181200,18580752980,13700,13700,13700,13700,0
20230718,181100,18580752980,13700,13700,13700,13700,0
20230718,181000,18580752980,13700,13700,13700,13700,0
20230718,180900,18580752980,13700,13700,13700,13700,0
20230718,180800,18580752980,13700,13700,13700,13700,0
20230718,180700,18580752980,13700,13700,13700,13700,0
20230718,180600,18580752980,13700,13700,13700,13700,0
20230718,180500,18580752980,13700,13700,13700,13700,0
20230718,180400,18580752980,13700,13700,13700,13700,0
20230718,180300,18580752980,13700,13700,13700,13700,0
20230718,180200,18580752980,13700,13700,13700,13700,0
20230718,180100,18580752980,13700,13700,13700,13700,10471
20230718,180000,18580752980,13700,13700,13700,13700,0
20230718,175900,18580752980,13700,13700,13700,13700,0
20230718,175800,18580752980,13700,13700,13700,13700,0
20230718,175700,18580752980,13700,13700,13700,13700,0
20230718,175600,18580752980,13700,13700,13700,13700,0
20230718,175500,18580752980,13700,13700,13700,13700,0
20230718,175400,18580752980,13700,13700,13700,13700,0
20230718,175300,18580752980,13700,13700,13700,13700,0
20230718,175200,18580752980,13700,13700,13700,13700,0
20230718,175100,18580752980,13700,13700,13700,13700,0
20230718,175000,18580752980,13700,13700,13700,13700,0
20230718,174900,18580752980,13700,13700,13700,13700,0
20230718,174800,18580752980,13700,13700,13700,13700,0
20230718,174700,18580752980,13700,13700,13700,13700,0
20230718,174600,18580752980,13700,13700,13700,13700,0
20230718,174500,18580752980,13700,13700,13700,13700,0
20230718,174400,18580752980,13700,13700,13700,13700,0
20230718,174300,18580752980,13700,13700,13700,13700,0
20230718,174200,18580752980,13700,13700,13700,13700,0
20230718,174100,18580752980,13700,13700,13700,13700,0
20230718,174000,18580752980,13700,13700,13700,13700,0
20230718,173900,18580752980,13700,13700,13700,13700,0
20230718,173800,18580752980,13700,13700,13700,13700,0
20230718,173700,18580752980,13700,13700,13700,13700,0
20230718,173600,18580752980,13700,13700,13700,13700,0
20230718,173500,18580752980,13700,13700,13700,13700,0
20230718,173400,18580752980,13700,13700,13700,13700,0
20230718,173300,18580752980,13700,13700,13700,13700,0
20230718,173200,18580752980,13700,13700,13700,13700,0
20230718,173100,18580752980,13700,13700,13700,13700,10471
20230718,173000,18580752980,13700,13700,13700,13700,0
20230718,172900,18580752980,13700,13700,13700,13700,0
20230718,172800,18580752980,13700,13700,13700,13700,0
20230718,172700,18580752980,13700,13700,13700,13700,0
20230718,172600,18580752980,13700,13700,13700,13700,0
20230718,172500,18580752980,13700,13700,13700,13700,0
20230718,172400,18580752980,13700,13700,13700,13700,0
20230718,172300,18580752980,13700,13700,13700,13700,0
20230718,172200,18580752980,13700,13700,13700,13700,0
20230718,172100,18580752980,13700,13700,13700,13700,0
20230718,172000,18580752980,13700,13700,13700,13700,0
20230718,171900,18580752980,13700,13700,13700,13700,0
20230718,171800,18580752980,13700,13700,13700,13700,0
20230718,171700,18580752980,13700,13700,13700,13700,0
20230718,171600,18580752980,13700,13700,13700,13700,0
20230718,171500,18580752980,13700,13700,13700,13700,0
20230718,171400,18580752980,13700,13700,13700,13700,0
20230718,171300,18580752980,13700,13700,13700,13700,0
20230718,171200,18580752980,13700,13700,13700,13700,0
20230718,171100,18580752980,13700,13700,13700,13700,0
20230718,171000,18580752980,13700,13700,13700,13700,0
20230718,170900,18580752980,13700,13700,13700,13700,0
20230718,170800,18580752980,13700,13700,13700,13700,0
20230718,170700,18580752980,13700,13700,13700,13700,0
20230718,170600,18580752980,13700,13700,13700,13700,0
20230718,170500,18580752980,13700,13700,13700,13700,0
20230718,170400,18580752980,13700,13700,13700,13700,0
20230718,170300,18580752980,13700,13700,13700,13700,0
20230718,170200,18580752980,13700,13700,13700,13700,0
20230718,170100,18580752980,13700,13700,13700,13700,10471
20230718,170000,18580752980,13700,13700,13700,13700,0
20230718,165900,18580752980,13700,13700,13700,13700,0
20230718,165800,18580752980,13700,13700,13700,13700,0
20230718,165700,18580752980,13700,13700,13700,13700,0
20230718,165600,18580752980,13700,13700,13700,13700,0
20230718,165500,18580752980,13700,13700,13700,13700,0
20230718,165400,18580752980,13700,13700,13700,13700,0
20230718,165300,18580752980,13700,13700,13700,13700,0
20230718,165200,18580752980,13700,13700,13700,13700,0
20230718,165100,18580752980,13700,13700,13700,13700,0
20230718,165000,18580752980,13700,13700,13700,13700,0
20230718,164900,18580752980,13700,13700,13700,13700,0
20230718,164800,18580752980,13700,13700,13700,13700,0
20230718,164700,18580752980,13700,13700,13700,13700,0
20230718,164600,18580752980,13700,13700,13700,13700,0
20230718,164500,18580752980,13700,13700,13700,13700,0
20230718,164400,18580752980,13700,13700,13700,13700,0
20230718,164300,18580752980,13700,13700,13700,13700,0
20230718,164200,18580752980,13700,13700,13700,13700,0
20230718,164100,18580752980,13700,13700,13700,13700,0
20230718,164000,18580752980,13700,13700,13700,13700,0
20230718,163900,18580752980,13700,13700,13700,13700,0
20230718,163800,18580752980,13700,13700,13700,13700,0
20230718,163700,18580752980,13700,13700,13700,13700,0
20230718,163600,18580752980,13700,13700,13700,13700,0
20230718,163500,18580752980,13700,13700,13700,13700,0
20230718,163400,18580752980,13700,13700,13700,13700,0
20230718,163300,18580752980,13700,13700,13700,13700,0
20230718,163200,18580752980,13700,13700,13700,13700,0
20230718,163100,18580752980,13700,13700,13700,13700,10471
20230718,163000,18580752980,13700,13700,13700,13700,0
20230718,162900,18580752980,13700,13700,13700,13700,0
20230718,162800,18580752980,13700,13700,13700,13700,0
20230718,162700,18580752980,13700,13700,13700,13700,0
20230718,162600,18580752980,13700,13700,13700,13700,0
20230718,162500,18580752980,13700,13700,13700,13700,0
20230718,162400,18580752980,13700,13700,13700,13700,0
20230718,162300,18580752980,13700,13700,13700,13700,0
20230718,162200,18580752980,13700,13700,13700,13700,0
20230718,162100,18580752980,13700,13700,13700,13700,0
20230718,162000,18580752980,13700,13700,13700,13700,0
20230718,161900,18580752980,13700,13700,13700,13700,0
20230718,161800,18580752980,13700,13700,13700,13700,0
20230718,161700,18580752980,13700,13700,13700,13700,0
20230718,161600,18580752980,13700,13700,13700,13700,0
20230718,161500,18580752980,13700,13700,13700,13700,0
20230718,161400,18580752980,13700,13700,13700,13700,0
20230718,161300,18580752980,13700,13700,13700,13700,0
20230718,161200,18580752980,13700,13700,13700,13700,0
20230718,161100,18580752980,13700,13700,13700,13700,0
20230718,161000,18580752980,13700,13700,13700,13700,0
20230718,160900,18580752980,13700,13700,13700,13700,0
20230718,160800,18580752980,13700,13700,13700,13700,0
20230718,160700,18580752980,13700,13700,13700,13700,0
20230718,160600,18580752980,13700,13700,13700,13700,0
20230718,160500,18580752980,13700,13700,13700,13700,0
20230718,160400,18580752980,13700,13700,13700,13700,0
20230718,160300,18580752980,13700,13700,13700,13700,0
20230718,160200,18580752980,13700,13700,13700,13700,0
20230718,160100,18580752980,13700,13700,13700,13700,10471
20230718,160000,18580752980,13700,13700,13700,13700,0
20230718,155900,18580752980,13700,13700,13700,13700,0
20230718,155800,18580752980,13700,13700,13700,13700,0
20230718,155700,18580752980,13700,13700,13700,13700,0
20230718,155600,18580752980,13700,13700,13700,13700,0
20230718,155500,18580752980,13700,13700,13700,13700,0
20230718,155400,18580752980,13700,13700,13700,13700,0
20230718,155300,18580752980,13700,13700,13700,13700,0
20230718,155200,18580752980,13700,13700,13700,13700,0
20230718,155100,18580752980,13700,13700,13700,13700,0
20230718,155000,18580752980,13700,13700,13700,13700,0
20230718,154900,18580752980,13700,13700,13700,13700,0
20230718,154800,18580752980,13700,13700,13700,13700,0
20230718,154700,18580752980,13700,13700,13700,13700,0
20230718,154600,18580752980,13700,13700,13700,13700,0
20230718,154500,18580752980,13700,13700,13700,13700,0
20230718,154400,18580752980,13700,13700,13700,13700,0
20230718,154300,18580752980,13700,13700,13700,13700,0
20230718,154200,18580752980,13700,13700,13700,13700,0
20230718,154100,18580752980,13700,13700,13700,13700,0
20230718,154000,18580752980,13700,13700,13700,13700,0
20230718,153900,18580752980,13700,13700,13700,13700,0
20230718,153800,18580752980,13700,13700,13700,13700,0
20230718,153700,18580752980,13700,13700,13700,13700,0
20230718,153600,18580752980,13700,13700,13700,13700,0
20230718,153500,18580752980,13700,13700,13700,13700,0
20230718,153400,18580752980,13700,13700,13700,13700,0
20230718,153300,18580752980,13700,13700,13700,13700,0
20230718,153200,18580752980,13700,13700,13700,13700,0
20230718,153100,18580752980,13700,13700,13700,13700,10471
20230718,153000,18580752980,13700,13700,13700,13700,10471
20230718,152900,18437300280,13770,13770,13770,13770,0
20230718,152800,18437300280,13770,13770,13770,13770,0
20230718,152700,18437300280,13770,13770,13770,13770,0
20230718,152600,18437300280,13770,13770,13770,13770,0
20230718,152500,18437300280,13770,13770,13770,13770,0
20230718,152400,18437300280,13770,13770,13770,13770,0
20230718,152300,18437300280,13770,13770,13770,13770,0
20230718,152200,18437300280,13770,13770,13770,13770,0
20230718,152100,18437300280,13770,13770,13770,13770,0
20230718,152000,18437300280,13770,13770,13770,13770,0
20230718,151900,18437300280,13770,13770,13770,13750,2783
20230718,151800,18398991920,13750,13750,13770,13740,1376
20230718,151700,18380060870,13760,13760,13760,13740,2398
20230718,151600,18347072470,13750,13730,13760,13730,1285
20230718,151500,18329401060,13730,13730,13760,13730,2099
20230718,151400,18300543020,13730,13710,13750,13710,1968
20230718,151300,18273504360,13710,13710,13710,13700,5391
20230718,151200,18199594310,13700,13710,13720,13700,1772
20230718,151100,18175305040,13720,13680,13720,13680,2137
20230718,151000,18146024290,13690,13680,13690,13680,1263
20230718,150900,18128744120,13680,13670,13680,13670,512
20230718,150800,18121742010,13670,13670,13680,13670,1148
20230718,150700,18106040840,13670,13670,13680,13660,1200
20230718,150600,18089636870,13670,13700,13700,13670,2681
20230718,150500,18052952220,13700,13710,13730,13700,4014
20230718,150400,17997881190,13720,13680,13720,13680,4521
20230718,150300,17935918860,13700,13660,13700,13660,4742
20230718,150200,17870997590,13690,13640,13690,13640,8
20230718,150100,17870888350,13620,13600,13700,13600,1031
20230718,150000,17856801180,13600,13600,13630,13600,1612
20230718,145900,17834866370,13620,13600,13620,13600,715
20230718,145800,17825132980,13610,13610,13610,13600,1318
20230718,145700,17807201770,13610,13590,13610,13590,2076
20230718,145600,17778969290,13580,13590,13590,13580,67
20230718,145500,17778059410,13590,13590,13590,13580,1251
20230718,145400,17761058330,13580,13590,13600,13580,4180
20230718,145300,17704278470,13590,13590,13600,13580,370
20230718,145200,17699247240,13590,13580,13610,13580,783
20230718,145100,17688612750,13580,13600,13610,13580,1088
20230718,145000,17673818490,13600,13600,13600,13600,1130
20230718,144900,17658450490,13600,13620,13620,13600,432
20230718,144800,17652575250,13600,13610,13610,13600,994
20230718,144700,17639050940,13600,13560,13600,13560,4163
20230718,144600,17582500350,13570,13560,13570,13560,2610
20230718,144500,17547091210,13560,13570,13580,13560,298
20230718,144400,17543047850,13580,13560,13580,13550,917
20230718,144300,17530613230,13550,13560,13590,13550,3433
20230718,144200,17484068850,13560,13570,13580,13550,4219
20230718,144100,17426859440,13560,13550,13560,13520,3145
20230718,144000,17384256490,13560,13620,13620,13560,11451
20230718,143900,17228770830,13620,13620,13640,13610,2638
20230718,143800,17192840780,13620,13620,13620,13600,2691
20230718,143700,17156210640,13620,13630,13640,13600,2065
20230718,143600,17128099430,13630,13660,13660,13630,942
20230718,143500,17115241140,13660,13620,13670,13620,812
20230718,143400,17104159060,13620,13630,13640,13620,3471
20230718,143300,17056857300,13630,13660,13670,13630,1294
20230718,143200,17039202610,13660,13670,13670,13650,2142
20230718,143100,17009944580,13670,13690,13690,13670,2448
20230718,143000,16976461200,13680,13680,13690,13680,1112
20230718,142900,16961248920,13680,13680,13680,13660,2190
20230718,142800,16931299540,13680,13710,13710,13670,1904
20230718,142700,16905247340,13690,13700,13710,13690,1541
20230718,142600,16884125610,13700,13710,13730,13700,3058
20230718,142500,16842194810,13710,13720,13730,13710,1621
20230718,142400,16819956670,13720,13730,13730,13720,914
20230718,142300,16807411610,13740,13740,13740,13730,1331
20230718,142200,16789123750,13740,13750,13750,13720,1196
20230718,142100,16772691480,13740,13750,13760,13740,382
20230718,142000,16767438970,13760,13780,13780,13750,1531
20230718,141900,16746366450,13760,13750,13760,13740,338
20230718,141800,16741720810,13740,13730,13780,13730,2817
20230718,141700,16702947210,13730,13740,13740,13720,1690
20230718,141600,16679751910,13710,13760,13760,13710,8571
20230718,141500,16561995060,13760,13780,13790,13760,4587
20230718,141400,16498810520,13780,13770,13780,13770,1158
20230718,141300,16482857400,13770,13780,13800,13770,2669
20230718,141200,16446067700,13790,13790,13800,13790,1214
20230718,141100,16429325390,13790,13790,13810,13770,6170
20230718,141000,16344224150,13790,13790,13800,13780,1935
20230718,140900,16317539310,13790,13810,13810,13790,1946
20230718,140800,16290676340,13820,13830,13830,13810,651
20230718,140700,16281678600,13830,13820,13830,13820,177
20230718,140600,16279230950,13820,13850,13850,13820,1418
20230718,140500,16259614120,13850,13870,13880,13850,1668
20230718,140400,16236487570,13880,13900,13900,13880,1965
20230718,140300,16209212200,13900,13890,13900,13880,2925
20230718,140200,16168567510,13880,13850,13880,13850,5911
20230718,140100,16086583740,13850,13810,13850,13810,5866
20230718,140000,16005391550,13810,13810,13820,13810,736
20230718,135900,15995223570,13800,13780,13800,13770,3440
20230718,135800,15947808200,13770,13760,13770,13740,2460
20230718,135700,15913970110,13750,13750,13770,13730,2069
20230718,135600,15885530120,13760,13750,13760,13750,551
20230718,135500,15877953760,13740,13750,13750,13730,1494
20230718,135400,15857418150,13740,13740,13740,13740,112
20230718,135300,15855879270,13730,13720,13730,13710,1806
20230718,135200,15831088030,13710,13710,13710,13700,973
20230718,135100,15817752380,13700,13710,13710,13700,227
20230718,135000,15814642440,13710,13730,13740,13710,181
20230718,134900,15812159880,13700,13710,13740,13700,2425
20230718,134800,15778885860,13710,13710,13710,13710,482
20230718,134700,15772277640,13710,13730,13730,13710,552
20230718,134600,15764709210,13730,13720,13730,13710,2447
20230718,134500,15731145980,13720,13760,13760,13720,2395
20230718,134400,15698239480,13750,13800,13800,13750,10314
20230718,134300,15556105590,13800,13800,13810,13800,666
20230718,134200,15546914630,13800,13810,13810,13800,2103
20230718,134100,15517876650,13810,13830,13830,13810,1607
20230718,134000,15495671040,13820,13830,13840,13820,1816
20230718,133900,15470565890,13830,13820,13830,13820,947
20230718,133800,15457470840,13830,13830,13850,13820,801
20230718,133700,15446394940,13830,13870,13870,13830,1483
20230718,133600,15425877930,13860,13870,13870,13840,3798
20230718,133500,15373235400,13860,13870,13880,13850,2882
20230718,133400,15333274960,13880,13880,13880,13870,516
20230718,133300,15326112970,13870,13890,13890,13870,3379
20230718,133200,15279241520,13890,13890,13910,13890,1516
20230718,133100,15258165040,13880,13900,13900,13880,2279
20230718,133000,15226505470,13900,13910,13920,13900,3839
20230718,132900,15173105230,13910,13880,13930,13880,12207
20230718,132800,15003363730,13870,13850,13870,13850,2487
20230718,132700,14968901360,13840,13820,13840,13820,2650
20230718,132600,14932242900,13820,13830,13830,13810,412
20230718,132500,14926549000,13830,13810,13830,13810,2523
20230718,132400,14891679570,13810,13790,13810,13780,5371
20230718,132300,14817607310,13790,13790,13790,13790,724
20230718,132200,14807623350,13790,13810,13810,13790,3117
20230718,132100,14764630600,13800,13800,13810,13790,573
20230718,132000,14756722210,13800,13790,13800,13790,624
20230718,131900,14748113530,13800,13800,13800,13800,215
20230718,131800,14745146530,13800,13790,13800,13790,2250
20230718,131700,14714100860,13800,13790,13800,13780,3485
20230718,131600,14666042180,13790,13800,13800,13780,2405
20230718,131500,14632879510,13790,13860,13860,13790,5608
20230718,131400,14555417420,13830,13860,13860,13830,1541
20230718,131300,14534073320,13860,13870,13870,13860,2074
20230718,131200,14505310160,13860,13870,13880,13860,895
20230718,131100,14492892060,13880,13860,13880,13860,314
20230718,131000,14488534570,13860,13890,13900,13840,6335
20230718,130900,14400579960,13900,13890,13900,13880,4710
20230718,130800,14335121530,13890,13890,13890,13880,1710
20230718,130700,14311369770,13900,13900,13900,13890,3244
20230718,130600,14266285650,13900,13880,13900,13860,4841
20230718,130500,14199029120,13870,13850,13870,13840,2316
20230718,130400,14166944430,13840,13820,13840,13820,1507
20230718,130300,14146105470,13840,13820,13840,13820,2002
20230718,130200,14118432750,13820,13840,13850,13820,1548
20230718,130100,14097022920,13850,13850,13860,13830,1616
20230718,130000,14074653530,13840,13820,13840,13820,1913
20230718,125900,14048194920,13820,13830,13840,13810,331
20230718,125800,14043618460,13830,13790,13850,13790,6499
20230718,125700,13953897190,13790,13790,13790,13790,714
20230718,125600,13944051130,13790,13780,13790,13780,2220
20230718,125500,13913443150,13800,13800,13800,13790,1812
20230718,125400,13888438350,13800,13840,13850,13800,3229
20230718,125300,13843791880,13840,13860,13870,13830,2684
20230718,125200,13806648330,13870,13900,13900,13850,2523
20230718,125100,13771629320,13900,13840,13910,13820,20031
20230718,125000,13493548240,13820,13840,13840,13780,4311
20230718,124900,13434005820,13840,13820,13880,13820,11118
20230718,124800,13280005370,13830,13750,13830,13740,18758
20230718,124700,13021579290,13740,13730,13750,13730,2410
20230718,124600,12988465270,13730,13760,13770,13730,476
20230718,124500,12981916180,13770,13760,13800,13700,12037
20230718,124400,12816410340,13760,13750,13760,13700,3396
20230718,124300,12769744210,13750,13770,13770,13740,6033
20230718,124200,12686770480,13770,13710,13780,13710,6905
20230718,124100,12591828120,13710,13620,13740,13620,13695
20230718,124000,12404165170,13660,13640,13660,13610,3511
20230718,123900,12356285780,13640,13610,13640,13600,4412
20230718,123800,12296157690,13620,13640,13640,13620,705
20230718,123700,12286544580,13640,13600,13660,13600,2566
20230718,123600,12251589980,13600,13620,13620,13600,659
20230718,123500,12242625340,13630,13630,13660,13630,1095
20230718,123400,12227693700,13630,13700,13720,13590,3548
20230718,123300,12179240790,13700,13600,13700,13600,4318
20230718,123200,12120198590,13600,13530,13600,13520,2899
20230718,123100,12080881960,13520,13510,13520,13500,858
20230718,123000,12069290000,13510,13500,13530,13500,103
20230718,122900,12067897750,13500,13470,13500,13470,775
20230718,122800,12057452150,13470,13460,13470,13460,40
20230718,122700,12056913480,13460,13450,13460,13450,504
20230718,122600,12050132480,13450,13450,13450,13450,426
20230718,122500,12044402780,13460,13460,13460,13460,150
20230718,122400,12042383780,13470,13490,13490,13470,21
20230718,122300,12042100840,13480,13500,13500,13480,1251
20230718,122200,12025223910,13500,13510,13510,13500,972
20230718,122100,12012093500,13510,13510,13510,13510,331
20230718,122000,12007621690,13510,13510,13540,13500,847
20230718,121900,11996177790,13500,13470,13500,13470,2886
20230718,121800,11957272570,13470,13480,13490,13460,4181
20230718,121700,11900913600,13450,13420,13450,13420,1622
20230718,121600,11879135820,13410,13430,13440,13410,2369
20230718,121500,11847328280,13430,13420,13430,13420,70
20230718,121400,11846388280,13420,13430,13430,13420,15
20230718,121300,11846186860,13430,13450,13450,13430,517
20230718,121200,11839242920,13450,13420,13490,13420,3927
20230718,121100,11786397510,13420,13420,13420,13410,215
20230718,121000,11783513360,13420,13420,13420,13420,0
20230718,120900,11783513360,13420,13410,13420,13410,134
20230718,120800,11781715120,13410,13410,13410,13410,95
20230718,120700,11780441170,13420,13420,13420,13410,142
20230718,120600,11778535630,13420,13430,13430,13420,28
20230718,120500,11778159770,13430,13440,13440,13430,310
20230718,120400,11773993870,13420,13420,13420,13420,789
20230718,120300,11763405490,13410,13410,13410,13410,260
20230718,120200,11759918890,13410,13410,13420,13400,560
20230718,120100,11752409280,13410,13400,13420,13400,10
20230718,120000,11752275210,13400,13400,13400,13400,1112
20230718,115900,11737374410,13400,13410,13420,13400,721
20230718,115800,11727708700,13410,13410,13420,13410,1635
20230718,115700,11705782840,13410,13410,13410,13410,1722
20230718,115600,11682690820,13420,13420,13420,13420,93
20230718,115500,11681442760,13420,13430,13430,13420,115
20230718,115400,11679898890,13440,13440,13440,13440,68
20230718,115300,11678984970,13440,13410,13440,13410,1027
20230718,115200,11665202560,13420,13410,13420,13410,785
20230718,115100,11654671990,13420,13410,13430,13410,856
20230718,115000,11643181740,13410,13400,13430,13400,1480
20230718,114900,11623348550,13400,13400,13400,13400,792
20230718,114800,11612735750,13390,13390,13390,13380,550
20230718,114700,11605371410,13380,13390,13390,13370,193
20230718,114600,11602788660,13370,13400,13400,13370,2242
20230718,114500,11572763620,13390,13390,13400,13390,275
20230718,114400,11569080180,13390,13410,13410,13390,2501
20230718,114300,11535569370,13440,13400,13440,13400,1888
20230718,114200,11510252550,13410,13410,13430,13400,165
20230718,114100,11508039540,13410,13430,13430,13410,2450
20230718,114000,11475176030,13430,13420,13440,13420,347
20230718,113900,11470518400,13420,13420,13420,13410,1581
20230718,113800,11449314980,13430,13410,13430,13410,495
20230718,113700,11442668650,13410,13410,13410,13410,562
20230718,113600,11435132230,13410,13420,13420,13410,961
20230718,113500,11422244830,13420,13420,13420,13410,936
20230718,113400,11409684020,13420,13420,13430,13420,570
20230718,113300,11402034590,13420,13420,13430,13420,2108
20230718,113200,11373744680,13410,13410,13420,13410,786
20230718,113100,11363198590,13410,13410,13420,13410,531
20230718,113000,11356076780,13420,13430,13430,13410,2873
20230718,112900,11317507640,13440,13430,13440,13430,1016
20230718,112800,11303852690,13440,13460,13460,13430,611
20230718,112700,11295640110,13470,13450,13470,13450,1321
20230718,112600,11277850390,13460,13440,13460,13430,1949
20230718,112500,11251631730,13440,13420,13450,13420,923
20230718,112400,11239224160,13420,13410,13420,13410,598
20230718,112300,11231202740,13400,13410,13410,13400,300
20230718,112200,11227182030,13400,13400,13400,13400,250
20230718,112100,11223832030,13410,13360,13410,13360,1055
20230718,112000,11209695060,13410,13330,13410,13330,2561
20230718,111900,11175398610,13330,13330,13410,13330,6830
20230718,111800,11084101680,13330,13350,13360,13330,1686
20230718,111700,11061593790,13350,13360,13360,13350,143
20230718,111600,11059683880,13360,13370,13370,13360,35
20230718,111500,11059215990,13370,13370,13380,13370,657
20230718,111400,11050429580,13380,13380,13380,13370,445
20230718,111300,11044475500,13380,13400,13400,13380,3045
20230718,111200,11003696200,13400,13390,13400,13390,2367
20230718,111100,10971978450,13390,13400,13410,13390,1346
20230718,111000,10953949880,13400,13420,13420,13400,1607
20230718,110900,10932391740,13420,13410,13420,13410,710
20230718,110800,10922867530,13410,13450,13450,13410,1427
20230718,110700,10903687440,13380,13320,13490,13320,1699
20230718,110600,10880940880,13320,13300,13330,13300,5405
20230718,110500,10808949920,13300,13350,13350,13300,2812
20230718,110400,10771519060,13360,13350,13360,13320,2841
20230718,110300,10733599380,13350,13310,13350,13310,945
20230718,110200,10720999880,13310,13300,13330,13290,4308
20230718,110100,10663688340,13320,13320,13320,13300,5132
20230718,110000,10595410660,13320,13350,13350,13320,7273
20230718,105900,10498379380,13350,13360,13370,13350,2351
20230718,105800,10466963540,13370,13400,13400,13360,4935
20230718,105700,10400927130,13400,13420,13420,13400,900
20230718,105600,10388860360,13410,13430,13430,13400,389
20230718,105500,10383640150,13430,13450,13450,13430,833
20230718,105400,10372439280,13450,13420,13450,13420,309
20230718,105300,10368287480,13420,13410,13420,13410,1124
20230718,105200,10353204100,13410,13400,13410,13380,2648
20230718,105100,10317721710,13400,13410,13490,13380,7557
20230718,105000,10216416290,13400,13460,13490,13400,1910
20230718,104900,10190770870,13460,13410,13460,13410,2156
20230718,104800,10161816290,13420,13390,13420,13380,2228
20230718,104700,10131960740,13410,13410,13410,13390,3498
20230718,104600,10085093160,13420,13410,13420,13400,1620
20230718,104500,10063381570,13410,13420,13430,13410,2810
20230718,104400,10025686130,13430,13430,13450,13420,2003
20230718,104300,9998792550,13430,13450,13460,13430,1007
20230718,104200,9985253700,13470,13450,13470,13450,460
20230718,104100,9979063560,13450,13450,13460,13450,438
20230718,104000,9973172390,13450,13460,13460,13440,2781
20230718,103900,9935766980,13460,13500,13500,13450,808
20230718,103800,9924889450,13500,13480,13520,13480,6560
20230718,103700,9836218010,13480,13460,13480,13460,435
20230718,103600,9830361310,13460,13460,13460,13450,1085
20230718,103500,9815762240,13460,13530,13530,13460,3183
20230718,103400,9772774350,13530,13540,13550,13530,971
20230718,103300,9759634720,13550,13560,13570,13550,1022
20230718,103200,9745780180,13560,13590,13600,13560,3278
20230718,103100,9701228450,13590,13530,13590,13530,3007
20230718,103000,9660428830,13530,13510,13530,13500,2199
20230718,102900,9630730420,13510,13470,13510,13460,2504
20230718,102800,9596994760,13470,13450,13470,13450,1200
20230718,102700,9580841270,13440,13450,13470,13430,4082
20230718,102600,9525925460,13450,13440,13450,13430,1056
20230718,102500,9511728220,13450,13400,13450,13400,3273
20230718,102400,9467800720,13400,13400,13410,13390,1993
20230718,102300,9441094560,13410,13410,13430,13400,3573
20230718,102200,9393196670,13410,13510,13510,13400,5024
20230718,102100,9325541690,13530,13570,13600,13500,8897
20230718,102000,9205139850,13570,13590,13610,13560,4600
20230718,101900,9142679240,13620,13620,13630,13580,5631
20230718,101800,9066123020,13630,13680,13700,13630,3591
20230718,101700,9017087420,13680,13680,13750,13670,2525
20230718,101600,8982486770,13680,13650,13690,13650,3079
20230718,101500,8940393530,13650,13640,13650,13640,2494
20230718,101400,8906354060,13640,13650,13650,13630,2984
20230718,101300,8865681050,13650,13670,13670,13630,1962
20230718,101200,8838919210,13670,13640,13670,13640,1932
20230718,101100,8812547750,13640,13650,13650,13630,1189
20230718,101000,8796333790,13650,13670,13670,13640,1907
20230718,100900,8770297520,13680,13670,13690,13670,593
20230718,100800,8762189380,13670,13650,13670,13650,766
20230718,100700,8751726680,13660,13690,13690,13660,347
20230718,100600,8746981880,13650,13660,13680,13650,2617
20230718,100500,8711242140,13700,13600,13700,13600,6901
20230718,100400,8616891410,13610,13610,13610,13600,701
20230718,100300,8607353430,13620,13630,13630,13620,612
20230718,100200,8599017910,13630,13660,13680,13630,3506
20230718,100100,8551117800,13670,13680,13680,13620,3091
20230718,100000,8508923740,13680,13640,13690,13640,3667
20230718,095900,8458798800,13630,13570,13630,13560,5942
20230718,095800,8378015550,13570,13520,13580,13520,1556
20230718,095700,8356929810,13520,13560,13560,13520,2022
20230718,095600,8329548970,13560,13570,13570,13530,2068
20230718,095500,8301531600,13570,13530,13590,13530,1850
20230718,095400,8276438910,13520,13410,13520,13410,5334
20230718,095300,8204487300,13410,13380,13410,13350,26492
20230718,095200,7850271320,13370,13450,13450,13370,14439
20230718,095100,7656644870,13450,13510,13530,13450,6541
20230718,095000,7568421150,13500,13550,13560,13500,9948
20230718,094900,7433883150,13550,13570,13570,13550,8742
20230718,094800,7315347000,13580,13600,13600,13570,4336
20230718,094700,7256380840,13590,13560,13590,13550,2193
20230718,094600,7226603430,13560,13600,13620,13560,7011
20230718,094500,7131394630,13600,13580,13600,13570,2471
20230718,094400,7097836450,13600,13620,13620,13580,5364
20230718,094300,7024900640,13620,13610,13620,13610,5736
20230718,094200,6946831670,13610,13590,13620,13560,1601
20230718,094100,6925070210,13590,13550,13590,13510,8601
20230718,094000,6808660690,13550,13570,13590,13550,6905
20230718,093900,6715028320,13570,13630,13630,13560,11261
20230718,093800,6562103270,13610,13570,13640,13560,8465
20230718,093700,6447015400,13570,13610,13640,13570,8584
20230718,093600,6330257850,13610,13680,13680,13610,5157
20230718,093500,6259966420,13640,13650,13680,13630,20349
20230718,093400,5981974150,13650,13700,13700,13650,9407
20230718,093300,5853326530,13700,13720,13800,13700,9827
20230718,093200,5718455610,13720,13700,13730,13690,5309
20230718,093100,5645662530,13700,13670,13700,13650,6549
20230718,093000,5556140990,13660,13770,13790,13660,15789
20230718,092900,5339451960,13790,13820,13840,13780,20467
20230718,092800,5056985320,13820,13830,13830,13810,901
20230718,092700,5044533510,13820,13850,13850,13820,2008
20230718,092600,5016753160,13850,13830,13860,13830,742
20230718,092500,5006481630,13830,13810,13860,13800,4331
20230718,092400,4946592960,13800,13810,13830,13800,4177
20230718,092300,4888907990,13810,13840,13870,13810,8928
20230718,092200,4765433370,13850,13880,13880,13840,7372
20230718,092100,4663235760,13890,13900,13920,13870,8689
20230718,092000,4542586880,13900,13880,13920,13870,5588
20230718,091900,4464957730,13890,13890,13910,13880,3858
20230718,091800,4411378230,13900,13890,13920,13870,5467
20230718,091700,4335389810,13910,13940,13950,13900,7951
20230718,091600,4224649010,13940,13910,13940,13900,5471
20230718,091500,4148429690,13880,13920,13940,13880,9520
20230718,091400,4015913550,13930,13900,13940,13900,6312
20230718,091300,3928049570,13900,13850,13930,13830,9172
20230718,091200,3800702540,13850,13860,13860,13820,4118
20230718,091100,3743683230,13850,13900,13910,13850,6618
20230718,091000,3651852000,13890,13900,13910,13880,5679
20230718,090900,3572944360,13900,13790,13900,13790,13673
20230718,090800,3383316210,13800,13790,13800,13750,8442
20230718,090700,3266985850,13790,13770,13800,13770,4713
20230718,090600,3202016910,13770,13830,13860,13760,6569
20230718,090500,3111306080,13830,13740,13830,13700,12834
20230718,090400,2934776370,13740,13960,13980,13700,24651
20230718,090300,2593671250,13960,13990,13990,13910,17704
20230718,090200,2346964860,13990,14020,14040,13970,22968
20230718,090100,2025276150,14030,14050,14080,14020,31123
20230718,090000,1588177400,14050,13960,14050,13910,113582