KissMeData/069540/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,193800,3685958765,3445,3445,3445,3445,7402
20230718,193700,3685958765,3445,3445,3445,3445,0
20230718,193600,3685958765,3445,3445,3445,3445,0
20230718,193500,3685958765,3445,3445,3445,3445,0
20230718,193400,3685958765,3445,3445,3445,3445,0
20230718,193300,3685958765,3445,3445,3445,3445,0
20230718,193200,3685958765,3445,3445,3445,3445,0
20230718,193100,3685958765,3445,3445,3445,3445,0
20230718,193000,3685958765,3445,3445,3445,3445,0
20230718,192900,3685958765,3445,3445,3445,3445,0
20230718,192800,3685958765,3445,3445,3445,3445,0
20230718,192700,3685958765,3445,3445,3445,3445,0
20230718,192600,3685958765,3445,3445,3445,3445,0
20230718,192500,3685958765,3445,3445,3445,3445,0
20230718,192400,3685958765,3445,3445,3445,3445,0
20230718,192300,3685958765,3445,3445,3445,3445,0
20230718,192200,3685958765,3445,3445,3445,3445,0
20230718,192100,3685958765,3445,3445,3445,3445,0
20230718,192000,3685958765,3445,3445,3445,3445,0
20230718,191900,3685958765,3445,3445,3445,3445,0
20230718,191800,3685958765,3445,3445,3445,3445,0
20230718,191700,3685958765,3445,3445,3445,3445,0
20230718,191600,3685958765,3445,3445,3445,3445,0
20230718,191500,3685958765,3445,3445,3445,3445,0
20230718,191400,3685958765,3445,3445,3445,3445,0
20230718,191300,3685958765,3445,3445,3445,3445,0
20230718,191200,3685958765,3445,3445,3445,3445,0
20230718,191100,3685958765,3445,3445,3445,3445,0
20230718,191000,3685958765,3445,3445,3445,3445,0
20230718,190900,3685958765,3445,3445,3445,3445,0
20230718,190800,3685958765,3445,3445,3445,3445,7402
20230718,190700,3685958765,3445,3445,3445,3445,0
20230718,190600,3685958765,3445,3445,3445,3445,0
20230718,190500,3685958765,3445,3445,3445,3445,0
20230718,190400,3685958765,3445,3445,3445,3445,0
20230718,190300,3685958765,3445,3445,3445,3445,0
20230718,190200,3685958765,3445,3445,3445,3445,0
20230718,190100,3685958765,3445,3445,3445,3445,0
20230718,190000,3685958765,3445,3445,3445,3445,0
20230718,185900,3685958765,3445,3445,3445,3445,0
20230718,185800,3685958765,3445,3445,3445,3445,0
20230718,185700,3685958765,3445,3445,3445,3445,0
20230718,185600,3685958765,3445,3445,3445,3445,0
20230718,185500,3685958765,3445,3445,3445,3445,0
20230718,185400,3685958765,3445,3445,3445,3445,0
20230718,185300,3685958765,3445,3445,3445,3445,0
20230718,185200,3685958765,3445,3445,3445,3445,0
20230718,185100,3685958765,3445,3445,3445,3445,0
20230718,185000,3685958765,3445,3445,3445,3445,0
20230718,184900,3685958765,3445,3445,3445,3445,0
20230718,184800,3685958765,3445,3445,3445,3445,0
20230718,184700,3685958765,3445,3445,3445,3445,0
20230718,184600,3685958765,3445,3445,3445,3445,0
20230718,184500,3685958765,3445,3445,3445,3445,0
20230718,184400,3685958765,3445,3445,3445,3445,0
20230718,184300,3685958765,3445,3445,3445,3445,0
20230718,184200,3685958765,3445,3445,3445,3445,0
20230718,184100,3685958765,3445,3445,3445,3445,0
20230718,184000,3685958765,3445,3445,3445,3445,0
20230718,183900,3685958765,3445,3445,3445,3445,0
20230718,183800,3685958765,3445,3445,3445,3445,7402
20230718,183700,3685958765,3445,3445,3445,3445,0
20230718,183600,3685958765,3445,3445,3445,3445,0
20230718,183500,3685958765,3445,3445,3445,3445,0
20230718,183400,3685958765,3445,3445,3445,3445,0
20230718,183300,3685958765,3445,3445,3445,3445,0
20230718,183200,3685958765,3445,3445,3445,3445,0
20230718,183100,3685958765,3445,3445,3445,3445,0
20230718,183000,3685958765,3445,3445,3445,3445,0
20230718,182900,3685958765,3445,3445,3445,3445,0
20230718,182800,3685958765,3445,3445,3445,3445,0
20230718,182700,3685958765,3445,3445,3445,3445,0
20230718,182600,3685958765,3445,3445,3445,3445,0
20230718,182500,3685958765,3445,3445,3445,3445,0
20230718,182400,3685958765,3445,3445,3445,3445,0
20230718,182300,3685958765,3445,3445,3445,3445,0
20230718,182200,3685958765,3445,3445,3445,3445,0
20230718,182100,3685958765,3445,3445,3445,3445,0
20230718,182000,3685958765,3445,3445,3445,3445,0
20230718,181900,3685958765,3445,3445,3445,3445,0
20230718,181800,3685958765,3445,3445,3445,3445,0
20230718,181700,3685958765,3445,3445,3445,3445,0
20230718,181600,3685958765,3445,3445,3445,3445,0
20230718,181500,3685958765,3445,3445,3445,3445,0
20230718,181400,3685958765,3445,3445,3445,3445,0
20230718,181300,3685958765,3445,3445,3445,3445,0
20230718,181200,3685958765,3445,3445,3445,3445,0
20230718,181100,3685958765,3445,3445,3445,3445,0
20230718,181000,3685958765,3445,3445,3445,3445,0
20230718,180900,3685958765,3445,3445,3445,3445,0
20230718,180800,3685958765,3445,3445,3445,3445,7402
20230718,180700,3685958765,3445,3445,3445,3445,0
20230718,180600,3685958765,3445,3445,3445,3445,0
20230718,180500,3685958765,3445,3445,3445,3445,0
20230718,180400,3685958765,3445,3445,3445,3445,0
20230718,180300,3685958765,3445,3445,3445,3445,0
20230718,180200,3685958765,3445,3445,3445,3445,0
20230718,180100,3685958765,3445,3445,3445,3445,0
20230718,180000,3685958765,3445,3445,3445,3445,0
20230718,175900,3685958765,3445,3445,3445,3445,0
20230718,175800,3685958765,3445,3445,3445,3445,0
20230718,175700,3685958765,3445,3445,3445,3445,0
20230718,175600,3685958765,3445,3445,3445,3445,0
20230718,175500,3685958765,3445,3445,3445,3445,0
20230718,175400,3685958765,3445,3445,3445,3445,0
20230718,175300,3685958765,3445,3445,3445,3445,0
20230718,175200,3685958765,3445,3445,3445,3445,0
20230718,175100,3685958765,3445,3445,3445,3445,0
20230718,175000,3685958765,3445,3445,3445,3445,0
20230718,174900,3685958765,3445,3445,3445,3445,0
20230718,174800,3685958765,3445,3445,3445,3445,0
20230718,174700,3685958765,3445,3445,3445,3445,0
20230718,174600,3685958765,3445,3445,3445,3445,0
20230718,174500,3685958765,3445,3445,3445,3445,0
20230718,174400,3685958765,3445,3445,3445,3445,0
20230718,174300,3685958765,3445,3445,3445,3445,0
20230718,174200,3685958765,3445,3445,3445,3445,0
20230718,174100,3685958765,3445,3445,3445,3445,0
20230718,174000,3685958765,3445,3445,3445,3445,0
20230718,173900,3685958765,3445,3445,3445,3445,0
20230718,173800,3685958765,3445,3445,3445,3445,7402
20230718,173700,3685958765,3445,3445,3445,3445,0
20230718,173600,3685958765,3445,3445,3445,3445,0
20230718,173500,3685958765,3445,3445,3445,3445,0
20230718,173400,3685958765,3445,3445,3445,3445,0
20230718,173300,3685958765,3445,3445,3445,3445,0
20230718,173200,3685958765,3445,3445,3445,3445,0
20230718,173100,3685958765,3445,3445,3445,3445,0
20230718,173000,3685958765,3445,3445,3445,3445,0
20230718,172900,3685958765,3445,3445,3445,3445,0
20230718,172800,3685958765,3445,3445,3445,3445,0
20230718,172700,3685958765,3445,3445,3445,3445,0
20230718,172600,3685958765,3445,3445,3445,3445,0
20230718,172500,3685958765,3445,3445,3445,3445,0
20230718,172400,3685958765,3445,3445,3445,3445,0
20230718,172300,3685958765,3445,3445,3445,3445,0
20230718,172200,3685958765,3445,3445,3445,3445,0
20230718,172100,3685958765,3445,3445,3445,3445,0
20230718,172000,3685958765,3445,3445,3445,3445,0
20230718,171900,3685958765,3445,3445,3445,3445,0
20230718,171800,3685958765,3445,3445,3445,3445,0
20230718,171700,3685958765,3445,3445,3445,3445,0
20230718,171600,3685958765,3445,3445,3445,3445,0
20230718,171500,3685958765,3445,3445,3445,3445,0
20230718,171400,3685958765,3445,3445,3445,3445,0
20230718,171300,3685958765,3445,3445,3445,3445,0
20230718,171200,3685958765,3445,3445,3445,3445,0
20230718,171100,3685958765,3445,3445,3445,3445,0
20230718,171000,3685958765,3445,3445,3445,3445,0
20230718,170900,3685958765,3445,3445,3445,3445,0
20230718,170800,3685958765,3445,3445,3445,3445,7402
20230718,170700,3685958765,3445,3445,3445,3445,0
20230718,170600,3685958765,3445,3445,3445,3445,0
20230718,170500,3685958765,3445,3445,3445,3445,0
20230718,170400,3685958765,3445,3445,3445,3445,0
20230718,170300,3685958765,3445,3445,3445,3445,0
20230718,170200,3685958765,3445,3445,3445,3445,0
20230718,170100,3685958765,3445,3445,3445,3445,0
20230718,170000,3685958765,3445,3445,3445,3445,0
20230718,165900,3685958765,3445,3445,3445,3445,0
20230718,165800,3685958765,3445,3445,3445,3445,0
20230718,165700,3685958765,3445,3445,3445,3445,0
20230718,165600,3685958765,3445,3445,3445,3445,0
20230718,165500,3685958765,3445,3445,3445,3445,0
20230718,165400,3685958765,3445,3445,3445,3445,0
20230718,165300,3685958765,3445,3445,3445,3445,0
20230718,165200,3685958765,3445,3445,3445,3445,0
20230718,165100,3685958765,3445,3445,3445,3445,0
20230718,165000,3685958765,3445,3445,3445,3445,0
20230718,164900,3685958765,3445,3445,3445,3445,0
20230718,164800,3685958765,3445,3445,3445,3445,0
20230718,164700,3685958765,3445,3445,3445,3445,0
20230718,164600,3685958765,3445,3445,3445,3445,0
20230718,164500,3685958765,3445,3445,3445,3445,0
20230718,164400,3685958765,3445,3445,3445,3445,0
20230718,164300,3685958765,3445,3445,3445,3445,0
20230718,164200,3685958765,3445,3445,3445,3445,0
20230718,164100,3685958765,3445,3445,3445,3445,0
20230718,164000,3685958765,3445,3445,3445,3445,0
20230718,163900,3685958765,3445,3445,3445,3445,0
20230718,163800,3685958765,3445,3445,3445,3445,7402
20230718,163700,3685958765,3445,3445,3445,3445,0
20230718,163600,3685958765,3445,3445,3445,3445,0
20230718,163500,3685958765,3445,3445,3445,3445,0
20230718,163400,3685958765,3445,3445,3445,3445,0
20230718,163300,3685958765,3445,3445,3445,3445,0
20230718,163200,3685958765,3445,3445,3445,3445,0
20230718,163100,3685958765,3445,3445,3445,3445,0
20230718,163000,3685958765,3445,3445,3445,3445,0
20230718,162900,3685958765,3445,3445,3445,3445,0
20230718,162800,3685958765,3445,3445,3445,3445,0
20230718,162700,3685958765,3445,3445,3445,3445,0
20230718,162600,3685958765,3445,3445,3445,3445,0
20230718,162500,3685958765,3445,3445,3445,3445,0
20230718,162400,3685958765,3445,3445,3445,3445,0
20230718,162300,3685958765,3445,3445,3445,3445,0
20230718,162200,3685958765,3445,3445,3445,3445,0
20230718,162100,3685958765,3445,3445,3445,3445,0
20230718,162000,3685958765,3445,3445,3445,3445,0
20230718,161900,3685958765,3445,3445,3445,3445,0
20230718,161800,3685958765,3445,3445,3445,3445,0
20230718,161700,3685958765,3445,3445,3445,3445,0
20230718,161600,3685958765,3445,3445,3445,3445,0
20230718,161500,3685958765,3445,3445,3445,3445,0
20230718,161400,3685958765,3445,3445,3445,3445,0
20230718,161300,3685958765,3445,3445,3445,3445,0
20230718,161200,3685958765,3445,3445,3445,3445,0
20230718,161100,3685958765,3445,3445,3445,3445,0
20230718,161000,3685958765,3445,3445,3445,3445,0
20230718,160900,3685958765,3445,3445,3445,3445,0
20230718,160800,3685958765,3445,3445,3445,3445,7402
20230718,160700,3685958765,3445,3445,3445,3445,0
20230718,160600,3685958765,3445,3445,3445,3445,0
20230718,160500,3685958765,3445,3445,3445,3445,0
20230718,160400,3685958765,3445,3445,3445,3445,0
20230718,160300,3685958765,3445,3445,3445,3445,0
20230718,160200,3685958765,3445,3445,3445,3445,0
20230718,160100,3685958765,3445,3445,3445,3445,0
20230718,160000,3685958765,3445,3445,3445,3445,0
20230718,155900,3685958765,3445,3445,3445,3445,0
20230718,155800,3685958765,3445,3445,3445,3445,0
20230718,155700,3685958765,3445,3445,3445,3445,0
20230718,155600,3685958765,3445,3445,3445,3445,0
20230718,155500,3685958765,3445,3445,3445,3445,0
20230718,155400,3685958765,3445,3445,3445,3445,0
20230718,155300,3685958765,3445,3445,3445,3445,0
20230718,155200,3685958765,3445,3445,3445,3445,0
20230718,155100,3685958765,3445,3445,3445,3445,0
20230718,155000,3685958765,3445,3445,3445,3445,0
20230718,154900,3685958765,3445,3445,3445,3445,0
20230718,154800,3685958765,3445,3445,3445,3445,0
20230718,154700,3685958765,3445,3445,3445,3445,0
20230718,154600,3685958765,3445,3445,3445,3445,0
20230718,154500,3685958765,3445,3445,3445,3445,0
20230718,154400,3685958765,3445,3445,3445,3445,0
20230718,154300,3685958765,3445,3445,3445,3445,0
20230718,154200,3685958765,3445,3445,3445,3445,0
20230718,154100,3685958765,3445,3445,3445,3445,0
20230718,154000,3685958765,3445,3445,3445,3445,0
20230718,153900,3685958765,3445,3445,3445,3445,0
20230718,153800,3685958765,3445,3445,3445,3445,7402
20230718,153700,3685958765,3445,3445,3445,3445,0
20230718,153600,3685958765,3445,3445,3445,3445,0
20230718,153500,3685958765,3445,3445,3445,3445,0
20230718,153400,3685958765,3445,3445,3445,3445,0
20230718,153300,3685958765,3445,3445,3445,3445,0
20230718,153200,3685958765,3445,3445,3445,3445,0
20230718,153100,3685958765,3445,3445,3445,3445,0
20230718,153000,3685958765,3445,3445,3445,3445,7402
20230718,152900,3660458875,3450,3450,3450,3450,0
20230718,152800,3660458875,3450,3450,3450,3450,0
20230718,152700,3660458875,3450,3450,3450,3450,0
20230718,152600,3660458875,3450,3450,3450,3450,0
20230718,152500,3660458875,3450,3450,3450,3450,0
20230718,152400,3660458875,3450,3450,3450,3450,0
20230718,152300,3660458875,3450,3450,3450,3450,0
20230718,152200,3660458875,3450,3450,3450,3450,0
20230718,152100,3660458875,3450,3450,3450,3450,0
20230718,152000,3660458875,3450,3450,3450,3450,0
20230718,151900,3660458875,3450,3450,3450,3425,3351
20230718,151800,3648900945,3450,3405,3460,3405,4515
20230718,151700,3633379195,3400,3380,3400,3380,4225
20230718,151600,3619055125,3380,3385,3385,3380,197
20230718,151500,3618388990,3380,3385,3385,3380,623
20230718,151400,3616282305,3390,3390,3390,3390,106
20230718,151300,3615922965,3390,3380,3390,3380,734
20230718,151200,3613437625,3385,3385,3385,3385,10
20230718,151100,3613403775,3380,3380,3380,3380,278
20230718,151000,3612464135,3385,3380,3385,3380,251
20230718,150900,3611615750,3385,3385,3385,3385,296
20230718,150800,3610613790,3385,3400,3400,3385,602
20230718,150700,3608576005,3400,3390,3400,3390,32
20230718,150600,3608467220,3380,3380,3380,3380,0
20230718,150500,3608467220,3380,3390,3390,3380,3010
20230718,150400,3598276155,3390,3390,3390,3390,100
20230718,150300,3597937155,3390,3390,3390,3390,3749
20230718,150200,3585228045,3390,3385,3390,3385,2
20230718,150100,3585221270,3385,3385,3385,3385,20
20230718,150000,3585153570,3400,3400,3400,3400,242
20230718,145900,3584330770,3380,3395,3395,3380,4503
20230718,145800,3569086560,3390,3400,3400,3390,588
20230718,145700,3567089210,3400,3400,3400,3400,0
20230718,145600,3567089210,3400,3400,3400,3400,2
20230718,145500,3567082410,3390,3400,3400,3385,10002
20230718,145400,3533156740,3400,3400,3400,3400,1
20230718,145300,3533153340,3400,3405,3410,3400,806
20230718,145200,3530412615,3400,3400,3400,3400,2494
20230718,145100,3521933015,3405,3405,3405,3405,442
20230718,145000,3520428005,3405,3405,3405,3405,10
20230718,144900,3520393955,3405,3405,3405,3405,0
20230718,144800,3520393955,3405,3405,3405,3405,1
20230718,144700,3520390550,3410,3410,3410,3410,0
20230718,144600,3520390550,3410,3410,3410,3410,0
20230718,144500,3520390550,3410,3415,3415,3410,611
20230718,144400,3518306600,3425,3425,3425,3425,0
20230718,144300,3518306600,3425,3425,3425,3425,0
20230718,144200,3518306600,3425,3415,3425,3415,454
20230718,144100,3516756170,3415,3415,3415,3415,0
20230718,144000,3516756170,3415,3415,3415,3415,40
20230718,143900,3516619570,3410,3410,3410,3410,585
20230718,143800,3514624720,3410,3405,3410,3405,141
20230718,143700,3514144610,3405,3405,3410,3405,1204
20230718,143600,3510044940,3405,3405,3405,3405,26
20230718,143500,3509956410,3405,3405,3405,3405,281
20230718,143400,3508999605,3405,3405,3405,3405,0
20230718,143300,3508999605,3405,3410,3410,3405,905
20230718,143200,3505916060,3420,3415,3420,3415,707
20230718,143100,3503501650,3410,3410,3410,3410,618
20230718,143000,3501394270,3410,3410,3410,3410,226
20230718,142900,3500623610,3410,3400,3410,3400,5
20230718,142800,3500606595,3395,3405,3410,3390,6839
20230718,142700,3477353605,3415,3420,3420,3410,2500
20230718,142600,3468822210,3420,3430,3430,3420,2
20230718,142500,3468815360,3420,3415,3420,3415,314
20230718,142400,3467743035,3415,3430,3430,3415,512
20230718,142300,3465990705,3430,3435,3440,3430,405
20230718,142200,3464597910,3440,3440,3440,3440,553
20230718,142100,3462695590,3445,3445,3445,3445,639
20230718,142000,3460494235,3445,3445,3445,3445,42
20230718,141900,3460349545,3445,3450,3455,3445,271
20230718,141800,3459415490,3455,3450,3455,3450,220
20230718,141700,3458655570,3470,3470,3470,3470,0
20230718,141600,3458655570,3470,3455,3470,3455,3
20230718,141500,3458645190,3445,3455,3455,3445,1000
20230718,141400,3455198670,3465,3465,3470,3455,408
20230718,141300,3453788940,3465,3465,3470,3465,15
20230718,141200,3453736950,3470,3455,3470,3455,556
20230718,141100,3451815935,3455,3455,3455,3455,99
20230718,141000,3451473890,3460,3460,3460,3460,12
20230718,140900,3451432370,3460,3460,3460,3460,100
20230718,140800,3451086370,3460,3460,3460,3460,3
20230718,140700,3451075990,3460,3460,3460,3460,618
20230718,140600,3448937710,3460,3460,3460,3460,531
20230718,140500,3447100450,3460,3460,3460,3460,20
20230718,140400,3447031250,3460,3470,3470,3460,1439
20230718,140300,3442046630,3470,3470,3470,3470,0
20230718,140200,3442046630,3470,3470,3470,3470,500
20230718,140100,3440311630,3470,3470,3470,3470,200
20230718,140000,3439617630,3470,3475,3475,3470,9596
20230718,135900,3406317265,3480,3480,3480,3480,1570
20230718,135800,3400853665,3480,3470,3480,3470,208
20230718,135700,3400130040,3470,3465,3470,3465,4226
20230718,135600,3385484500,3460,3460,3460,3460,203
20230718,135500,3384782120,3460,3460,3460,3460,0
20230718,135400,3384782120,3460,3460,3460,3460,598
20230718,135300,3382713040,3460,3460,3460,3460,17
20230718,135200,3382654220,3460,3460,3460,3460,118
20230718,135100,3382245940,3460,3460,3460,3460,159
20230718,135000,3381695800,3465,3465,3465,3465,241
20230718,134900,3380860735,3465,3465,3465,3465,500
20230718,134800,3379128235,3465,3465,3465,3465,90
20230718,134700,3378816385,3465,3465,3465,3465,170
20230718,134600,3378227335,3470,3460,3470,3460,118
20230718,134500,3377818000,3460,3460,3460,3460,201
20230718,134400,3377122540,3460,3460,3460,3460,2
20230718,134300,3377115620,3470,3455,3470,3455,2
20230718,134200,3377108695,3450,3460,3460,3450,1100
20230718,134100,3373309505,3460,3475,3475,3460,847
20230718,134000,3370375325,3480,3480,3480,3480,1842
20230718,133900,3363965165,3480,3485,3485,3480,1064
20230718,133800,3360261035,3485,3485,3485,3485,15
20230718,133700,3360208760,3485,3480,3485,3480,303
20230718,133600,3359154315,3480,3480,3480,3475,1822
20230718,133500,3352813855,3480,3480,3480,3480,91
20230718,133400,3352497175,3475,3480,3480,3475,239
20230718,133300,3351666055,3480,3475,3480,3475,181
20230718,133200,3351036235,3480,3460,3480,3460,5893
20230718,133100,3330568325,3460,3450,3460,3450,8049
20230718,133000,3302727625,3445,3440,3445,3440,1990
20230718,132900,3295872100,3445,3445,3445,3445,0
20230718,132800,3295872100,3445,3445,3445,3445,0
20230718,132700,3295872100,3445,3435,3445,3435,44
20230718,132600,3295720560,3445,3445,3445,3445,250
20230718,132500,3294859310,3435,3435,3440,3435,1087
20230718,132400,3291120970,3440,3440,3440,3440,976
20230718,132300,3287763530,3440,3445,3445,3440,553
20230718,132200,3285859175,3450,3450,3450,3450,339
20230718,132100,3284689625,3450,3450,3450,3450,1
20230718,132000,3284686175,3445,3445,3445,3445,789
20230718,131900,3281968070,3445,3445,3445,3445,0
20230718,131800,3281968070,3445,3445,3445,3445,379
20230718,131700,3280662415,3445,3450,3450,3445,149
20230718,131600,3280148610,3445,3445,3445,3445,122
20230718,131500,3279728320,3445,3445,3445,3445,0
20230718,131400,3279728320,3445,3455,3455,3445,720
20230718,131300,3277244115,3455,3460,3460,3450,4280
20230718,131200,3262469090,3460,3465,3465,3460,1392
20230718,131100,3257651020,3465,3465,3465,3460,187
20230718,131000,3257003625,3465,3465,3465,3465,176
20230718,130900,3256393785,3465,3455,3465,3455,1071
20230718,130800,3252685015,3465,3455,3465,3455,2045
20230718,130700,3245607165,3450,3445,3450,3445,2933
20230718,130600,3235499185,3445,3440,3445,3440,448
20230718,130500,3233957325,3440,3440,3440,3440,227
20230718,130400,3233176445,3440,3440,3445,3440,1167
20230718,130300,3229161025,3435,3430,3435,3430,2177
20230718,130200,3221683175,3430,3430,3430,3430,2132
20230718,130100,3214370415,3430,3420,3430,3420,2028
20230718,130000,3207434335,3420,3420,3420,3420,0
20230718,125900,3207434335,3420,3420,3420,3420,145
20230718,125800,3206938435,3420,3425,3425,3420,431
20230718,125700,3205462370,3420,3420,3420,3420,214
20230718,125600,3204730490,3420,3430,3430,3420,1002
20230718,125500,3201293645,3420,3420,3420,3420,1
20230718,125400,3201290225,3410,3400,3410,3400,3143
20230718,125300,3190581905,3400,3400,3400,3400,0
20230718,125200,3190581905,3400,3400,3400,3400,1
20230718,125100,3190578505,3395,3400,3400,3395,296
20230718,125000,3189573110,3400,3400,3400,3400,0
20230718,124900,3189573110,3400,3400,3400,3400,2494
20230718,124800,3181093510,3390,3390,3390,3390,700
20230718,124700,3178720510,3390,3395,3395,3390,12232
20230718,124600,3137228780,3405,3405,3405,3405,74
20230718,124500,3136976810,3410,3395,3410,3395,106
20230718,124400,3136615415,3410,3395,3410,3395,5303
20230718,124300,3118611715,3410,3400,3410,3395,2457
20230718,124200,3110269640,3400,3410,3410,3400,5700
20230718,124100,3090875640,3410,3430,3430,3400,5618
20230718,124000,3071664205,3435,3435,3435,3435,274
20230718,123900,3070723015,3435,3435,3435,3435,0
20230718,123800,3070723015,3435,3430,3435,3430,4
20230718,123700,3070709280,3430,3430,3430,3430,32
20230718,123600,3070599520,3450,3435,3450,3435,14
20230718,123500,3070551305,3445,3430,3445,3430,7
20230718,123400,3070527235,3420,3420,3420,3420,500
20230718,123300,3068817235,3410,3405,3410,3405,958
20230718,123200,3065550470,3400,3400,3400,3400,687
20230718,123100,3063214670,3400,3400,3400,3400,543
20230718,123000,3061368470,3400,3400,3400,3400,0
20230718,122900,3061368470,3400,3400,3400,3400,0
20230718,122800,3061368470,3400,3405,3405,3400,1150
20230718,122700,3057455970,3405,3405,3405,3405,0
20230718,122600,3057455970,3405,3405,3405,3405,787
20230718,122500,3054776235,3410,3410,3410,3410,5
20230718,122400,3054759185,3410,3410,3410,3410,0
20230718,122300,3054759185,3410,3410,3410,3410,120
20230718,122200,3054349985,3415,3415,3415,3415,20
20230718,122100,3054281685,3420,3420,3420,3420,52
20230718,122000,3054103845,3420,3430,3430,3420,578
20230718,121900,3052126815,3430,3440,3440,3430,295
20230718,121800,3051112615,3440,3460,3460,3440,1753
20230718,121700,3045062715,3460,3460,3460,3460,2281
20230718,121600,3037170455,3460,3460,3460,3460,600
20230718,121500,3035094455,3460,3460,3465,3460,8331
20230718,121400,3006269050,3460,3460,3460,3460,4052
20230718,121300,2992249130,3460,3460,3460,3460,1885
20230718,121200,2985727030,3460,3455,3465,3450,3528
20230718,121100,2973517970,3460,3460,3460,3460,820
20230718,121000,2970680770,3460,3460,3460,3430,2353
20230718,120900,2962540035,3460,3400,3460,3400,7461
20230718,120800,2936831955,3400,3380,3400,3350,7795
20230718,120700,2910461465,3395,3405,3405,3395,542
20230718,120600,2908620030,3405,3395,3405,3395,40
20230718,120500,2908484110,3395,3400,3410,3385,4033
20230718,120400,2894772270,3400,3375,3400,3375,3510
20230718,120300,2882849310,3385,3380,3385,3375,1241
20230718,120200,2878655985,3380,3355,3380,3355,683
20230718,120100,2876363240,3350,3350,3350,3350,1930
20230718,120000,2869897740,3340,3340,3340,3340,3
20230718,115900,2869887720,3340,3345,3345,3340,27
20230718,115800,2869797530,3340,3350,3350,3340,643
20230718,115700,2867648520,3350,3350,3350,3350,857
20230718,115600,2864777570,3350,3375,3375,3350,1793
20230718,115500,2858753815,3375,3365,3375,3365,13
20230718,115400,2858710050,3355,3360,3360,3355,131
20230718,115300,2858270040,3355,3355,3375,3355,944
20230718,115200,2855097940,3375,3335,3375,3330,622
20230718,115100,2853012795,3335,3320,3380,3320,1460
20230718,115000,2848146015,3320,3365,3365,3305,34523
20230718,114900,2732954210,3365,3380,3380,3360,8591
20230718,114800,2703995960,3385,3385,3385,3385,1770
20230718,114700,2698004510,3385,3390,3390,3385,6522
20230718,114600,2675911495,3390,3440,3440,3390,10896
20230718,114500,2638747245,3445,3450,3460,3445,1321
20230718,114400,2634187740,3450,3460,3460,3450,1072
20230718,114300,2630479340,3460,3460,3460,3460,600
20230718,114200,2628403340,3460,3460,3460,3460,1036
20230718,114100,2624818780,3460,3465,3465,3460,443
20230718,114000,2623285985,3465,3460,3465,3460,912
20230718,113900,2620126590,3450,3425,3465,3425,2065
20230718,113800,2612972495,3420,3400,3465,3400,6845
20230718,113700,2589435515,3395,3395,3395,3395,441
20230718,113600,2587938320,3400,3400,3400,3400,4885
20230718,113500,2571329320,3405,3405,3405,3405,3489
20230718,113400,2559449275,3405,3405,3405,3405,403
20230718,113300,2558077060,3405,3405,3410,3405,3002
20230718,113200,2547855240,3405,3410,3410,3405,504
20230718,113100,2546138265,3415,3415,3415,3415,0
20230718,113000,2546138265,3415,3410,3415,3410,350
20230718,112900,2544944515,3415,3415,3415,3410,269
20230718,112800,2544026725,3415,3415,3415,3415,47
20230718,112700,2543866220,3415,3415,3415,3415,0
20230718,112600,2543866220,3415,3415,3415,3415,0
20230718,112500,2543866220,3415,3410,3415,3405,304
20230718,112400,2542831025,3410,3410,3410,3410,0
20230718,112300,2542831025,3410,3405,3410,3405,24
20230718,112200,2542749295,3405,3405,3405,3405,3001
20230718,112100,2532530890,3405,3405,3405,3405,424
20230718,112000,2531087170,3405,3410,3410,3405,2692
20230718,111900,2521917505,3410,3410,3410,3410,0
20230718,111800,2521917505,3410,3410,3410,3410,400
20230718,111700,2520553505,3410,3415,3425,3410,98
20230718,111600,2520218970,3415,3410,3415,3410,1001
20230718,111500,2516805060,3410,3415,3415,3410,450
20230718,111400,2515270425,3415,3415,3415,3415,3
20230718,111300,2515260180,3410,3415,3420,3410,1508
20230718,111200,2510112475,3415,3430,3430,3415,1381
20230718,111100,2505387010,3430,3430,3430,3430,100
20230718,111000,2505044010,3435,3435,3435,3435,101
20230718,110900,2504697075,3435,3435,3440,3435,60
20230718,110800,2504490880,3440,3435,3440,3435,858
20230718,110700,2501539390,3440,3435,3440,3435,100
20230718,110600,2501195395,3440,3440,3440,3425,288
20230718,110500,2500207255,3440,3430,3440,3430,832
20230718,110400,2497347585,3430,3430,3430,3430,90
20230718,110300,2497038885,3430,3425,3430,3425,298
20230718,110200,2496016750,3415,3420,3430,3415,6147
20230718,110100,2475021215,3415,3415,3415,3415,861
20230718,110000,2472080900,3415,3415,3415,3415,470
20230718,105900,2470475850,3415,3415,3415,3415,10
20230718,105800,2470441700,3410,3415,3415,3410,802
20230718,105700,2467704330,3415,3410,3415,3410,206
20230718,105600,2467001830,3410,3410,3410,3410,110
20230718,105500,2466626730,3410,3410,3410,3410,0
20230718,105400,2466626730,3410,3410,3410,3410,1000
20230718,105300,2463216730,3410,3410,3410,3410,564
20230718,105200,2461293490,3420,3420,3420,3410,592
20230718,105100,2459269350,3410,3415,3415,3410,301
20230718,105000,2458241440,3415,3410,3415,3410,1994
20230718,104900,2451437320,3410,3405,3410,3405,910
20230718,104800,2448337730,3400,3400,3400,3400,1000
20230718,104700,2444937730,3405,3400,3405,3400,1516
20230718,104600,2439783265,3400,3405,3405,3400,2083
20230718,104500,2432691640,3405,3410,3410,3405,2514
20230718,104400,2424128420,3410,3410,3420,3410,120
20230718,104300,2423719190,3405,3405,3405,3405,193
20230718,104200,2423062025,3405,3405,3405,3405,59
20230718,104100,2422861130,3410,3415,3415,3405,483
20230718,104000,2421212240,3420,3420,3420,3420,0
20230718,103900,2421212240,3420,3420,3425,3415,1112
20230718,103800,2417411320,3415,3415,3415,3415,30
20230718,103700,2417308870,3415,3405,3415,3405,211
20230718,103600,2416588405,3405,3405,3405,3405,393
20230718,103500,2415250240,3405,3405,3410,3405,1523
20230718,103400,2410063425,3405,3410,3420,3405,1882
20230718,103300,2403653325,3410,3410,3410,3410,913
20230718,103200,2400539995,3410,3420,3420,3405,2520
20230718,103100,2391935570,3420,3420,3420,3420,2
20230718,103000,2391928730,3430,3440,3440,3430,180
20230718,102900,2391311230,3440,3420,3440,3420,2681
20230718,102800,2382139860,3420,3430,3430,3420,1890
20230718,102700,2375675030,3430,3430,3445,3420,6672
20230718,102600,2352808780,3430,3430,3445,3420,1385
20230718,102500,2348064885,3425,3435,3445,3425,4021
20230718,102400,2334273925,3445,3440,3450,3430,1776
20230718,102300,2328163125,3430,3440,3445,3430,864
20230718,102200,2325194315,3430,3425,3440,3425,1036
20230718,102100,2321638060,3430,3430,3435,3425,1092
20230718,102000,2317892680,3425,3435,3435,3425,1816
20230718,101900,2311666010,3430,3425,3435,3425,913
20230718,101800,2308535645,3435,3425,3440,3415,3516
20230718,101700,2296508175,3415,3420,3430,3415,1901
20230718,101600,2290009610,3430,3445,3450,3420,6205
20230718,101500,2268691375,3450,3455,3465,3445,2879
20230718,101400,2258750975,3465,3455,3465,3455,2271
20230718,101300,2250898460,3465,3465,3465,3455,3474
20230718,101200,2238878965,3460,3465,3465,3455,4513
20230718,101100,2223265575,3460,3475,3480,3460,5185
20230718,101000,2205292155,3480,3500,3500,3475,3097
20230718,100900,2194501780,3490,3505,3505,3485,2538
20230718,100800,2185625120,3500,3500,3510,3500,2534
20230718,100700,2176750180,3505,3520,3525,3500,3685
20230718,100600,2163790335,3525,3525,3535,3520,4134
20230718,100500,2149200920,3530,3540,3540,3525,6496
20230718,100400,2126221885,3535,3525,3540,3520,2420
20230718,100300,2117680010,3520,3515,3525,3510,2223
20230718,100200,2109855550,3510,3515,3515,3505,2353
20230718,100100,2101592865,3505,3515,3520,3505,3533
20230718,100000,2089166470,3525,3530,3535,3515,5447
20230718,095900,2069975925,3535,3540,3540,3530,5169
20230718,095800,2051723700,3530,3510,3540,3510,5354
20230718,095700,2032844310,3515,3505,3515,3500,2504
20230718,095600,2024072255,3500,3500,3505,3500,867
20230718,095500,2021034250,3505,3490,3505,3490,6053
20230718,095400,1999833525,3495,3490,3500,3475,6066
20230718,095300,1978681150,3485,3460,3490,3460,5461
20230718,095200,1959693855,3465,3460,3470,3460,2111
20230718,095100,1952378275,3470,3470,3475,3460,6472
20230718,095000,1929959565,3465,3465,3480,3465,1556
20230718,094900,1924561450,3475,3465,3490,3460,8652
20230718,094800,1894578255,3475,3465,3490,3460,7922
20230718,094700,1867097685,3460,3480,3490,3450,7851
20230718,094600,1839898840,3490,3510,3515,3485,10800
20230718,094500,1802043540,3515,3505,3515,3505,1215
20230718,094400,1797777150,3505,3510,3520,3505,1172
20230718,094300,1793660260,3520,3520,3520,3490,5552
20230718,094200,1774153995,3515,3460,3520,3455,8282
20230718,094100,1745330135,3460,3500,3510,3450,4789
20230718,094000,1728684855,3510,3525,3525,3500,8012
20230718,093900,1700524505,3525,3535,3535,3525,11491
20230718,093800,1660001585,3530,3550,3550,3530,10609
20230718,093700,1622454380,3545,3550,3550,3540,5900
20230718,093600,1601530325,3545,3540,3550,3535,4379
20230718,093500,1586004845,3535,3550,3555,3535,8090
20230718,093400,1557312185,3555,3540,3555,3540,2602
20230718,093300,1548075005,3545,3540,3555,3540,26853
20230718,093200,1452888815,3545,3525,3555,3525,4609
20230718,093100,1436563845,3555,3550,3565,3510,33830
20230718,093000,1316397250,3550,3440,3550,3425,33376
20230718,092900,1199690835,3445,3410,3445,3410,2542
20230718,092800,1190970065,3415,3390,3415,3390,2566
20230718,092700,1182224140,3410,3420,3455,3390,10736
20230718,092600,1145340215,3415,3410,3430,3380,6532
20230718,092500,1123106925,3385,3380,3410,3380,6977
20230718,092400,1099406430,3385,3380,3395,3380,1769
20230718,092300,1093412540,3390,3390,3390,3380,3029
20230718,092200,1083151775,3375,3360,3390,3340,7903
20230718,092100,1056631905,3350,3375,3390,3350,4764
20230718,092000,1040617590,3365,3380,3400,3365,2574
20230718,091900,1031910410,3390,3395,3395,3375,2576
20230718,091800,1023188240,3390,3395,3410,3390,2467
20230718,091700,1014807370,3410,3435,3435,3395,7831
20230718,091600,988137365,3415,3440,3445,3400,7131
20230718,091500,963817045,3445,3475,3475,3425,14629
20230718,091400,913410475,3455,3500,3500,3455,11614
20230718,091300,873104080,3490,3510,3510,3485,3307
20230718,091200,861530765,3495,3520,3530,3495,3987
20230718,091100,847545220,3530,3550,3570,3510,9578
20230718,091000,813695625,3560,3530,3570,3520,13599
20230718,090900,765392715,3540,3455,3545,3455,6882
20230718,090800,741413465,3465,3450,3465,3435,5054
20230718,090700,723965340,3450,3500,3500,3425,13602
20230718,090600,676940115,3495,3575,3590,3485,28582
20230718,090500,575690295,3590,3580,3605,3555,22750
20230718,090400,494185580,3575,3580,3580,3540,11925
20230718,090300,451617340,3575,3580,3600,3525,21100
20230718,090200,376497395,3585,3500,3620,3490,53525
20230718,090100,185431250,3490,3450,3500,3425,17293
20230718,090000,125409605,3425,3450,3460,3350,36489