KissMeData/044450/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192100,1684160020,8720,8720,8720,8720,1048
20230718,192000,1684160020,8720,8720,8720,8720,0
20230718,191900,1684160020,8720,8720,8720,8720,0
20230718,191800,1684160020,8720,8720,8720,8720,0
20230718,191700,1684160020,8720,8720,8720,8720,0
20230718,191600,1684160020,8720,8720,8720,8720,0
20230718,191500,1684160020,8720,8720,8720,8720,0
20230718,191400,1684160020,8720,8720,8720,8720,0
20230718,191300,1684160020,8720,8720,8720,8720,0
20230718,191200,1684160020,8720,8720,8720,8720,0
20230718,191100,1684160020,8720,8720,8720,8720,0
20230718,191000,1684160020,8720,8720,8720,8720,0
20230718,190900,1684160020,8720,8720,8720,8720,0
20230718,190800,1684160020,8720,8720,8720,8720,0
20230718,190700,1684160020,8720,8720,8720,8720,0
20230718,190600,1684160020,8720,8720,8720,8720,0
20230718,190500,1684160020,8720,8720,8720,8720,0
20230718,190400,1684160020,8720,8720,8720,8720,0
20230718,190300,1684160020,8720,8720,8720,8720,0
20230718,190200,1684160020,8720,8720,8720,8720,0
20230718,190100,1684160020,8720,8720,8720,8720,0
20230718,190000,1684160020,8720,8720,8720,8720,0
20230718,185900,1684160020,8720,8720,8720,8720,0
20230718,185800,1684160020,8720,8720,8720,8720,0
20230718,185700,1684160020,8720,8720,8720,8720,0
20230718,185600,1684160020,8720,8720,8720,8720,0
20230718,185500,1684160020,8720,8720,8720,8720,0
20230718,185400,1684160020,8720,8720,8720,8720,0
20230718,185300,1684160020,8720,8720,8720,8720,0
20230718,185200,1684160020,8720,8720,8720,8720,0
20230718,185100,1684160020,8720,8720,8720,8720,1048
20230718,185000,1684160020,8720,8720,8720,8720,0
20230718,184900,1684160020,8720,8720,8720,8720,0
20230718,184800,1684160020,8720,8720,8720,8720,0
20230718,184700,1684160020,8720,8720,8720,8720,0
20230718,184600,1684160020,8720,8720,8720,8720,0
20230718,184500,1684160020,8720,8720,8720,8720,0
20230718,184400,1684160020,8720,8720,8720,8720,0
20230718,184300,1684160020,8720,8720,8720,8720,0
20230718,184200,1684160020,8720,8720,8720,8720,0
20230718,184100,1684160020,8720,8720,8720,8720,0
20230718,184000,1684160020,8720,8720,8720,8720,0
20230718,183900,1684160020,8720,8720,8720,8720,0
20230718,183800,1684160020,8720,8720,8720,8720,0
20230718,183700,1684160020,8720,8720,8720,8720,0
20230718,183600,1684160020,8720,8720,8720,8720,0
20230718,183500,1684160020,8720,8720,8720,8720,0
20230718,183400,1684160020,8720,8720,8720,8720,0
20230718,183300,1684160020,8720,8720,8720,8720,0
20230718,183200,1684160020,8720,8720,8720,8720,0
20230718,183100,1684160020,8720,8720,8720,8720,0
20230718,183000,1684160020,8720,8720,8720,8720,0
20230718,182900,1684160020,8720,8720,8720,8720,0
20230718,182800,1684160020,8720,8720,8720,8720,0
20230718,182700,1684160020,8720,8720,8720,8720,0
20230718,182600,1684160020,8720,8720,8720,8720,0
20230718,182500,1684160020,8720,8720,8720,8720,0
20230718,182400,1684160020,8720,8720,8720,8720,0
20230718,182300,1684160020,8720,8720,8720,8720,0
20230718,182200,1684160020,8720,8720,8720,8720,0
20230718,182100,1684160020,8720,8720,8720,8720,1048
20230718,182000,1684160020,8720,8720,8720,8720,0
20230718,181900,1684160020,8720,8720,8720,8720,0
20230718,181800,1684160020,8720,8720,8720,8720,0
20230718,181700,1684160020,8720,8720,8720,8720,0
20230718,181600,1684160020,8720,8720,8720,8720,0
20230718,181500,1684160020,8720,8720,8720,8720,0
20230718,181400,1684160020,8720,8720,8720,8720,0
20230718,181300,1684160020,8720,8720,8720,8720,0
20230718,181200,1684160020,8720,8720,8720,8720,0
20230718,181100,1684160020,8720,8720,8720,8720,0
20230718,181000,1684160020,8720,8720,8720,8720,0
20230718,180900,1684160020,8720,8720,8720,8720,0
20230718,180800,1684160020,8720,8720,8720,8720,0
20230718,180700,1684160020,8720,8720,8720,8720,0
20230718,180600,1684160020,8720,8720,8720,8720,0
20230718,180500,1684160020,8720,8720,8720,8720,0
20230718,180400,1684160020,8720,8720,8720,8720,0
20230718,180300,1684160020,8720,8720,8720,8720,0
20230718,180200,1684160020,8720,8720,8720,8720,0
20230718,180100,1684160020,8720,8720,8720,8720,0
20230718,180000,1684160020,8720,8720,8720,8720,0
20230718,175900,1684160020,8720,8720,8720,8720,0
20230718,175800,1684160020,8720,8720,8720,8720,0
20230718,175700,1684160020,8720,8720,8720,8720,0
20230718,175600,1684160020,8720,8720,8720,8720,0
20230718,175500,1684160020,8720,8720,8720,8720,0
20230718,175400,1684160020,8720,8720,8720,8720,0
20230718,175300,1684160020,8720,8720,8720,8720,0
20230718,175200,1684160020,8720,8720,8720,8720,0
20230718,175100,1684160020,8720,8720,8720,8720,1048
20230718,175000,1684160020,8720,8720,8720,8720,0
20230718,174900,1684160020,8720,8720,8720,8720,0
20230718,174800,1684160020,8720,8720,8720,8720,0
20230718,174700,1684160020,8720,8720,8720,8720,0
20230718,174600,1684160020,8720,8720,8720,8720,0
20230718,174500,1684160020,8720,8720,8720,8720,0
20230718,174400,1684160020,8720,8720,8720,8720,0
20230718,174300,1684160020,8720,8720,8720,8720,0
20230718,174200,1684160020,8720,8720,8720,8720,0
20230718,174100,1684160020,8720,8720,8720,8720,0
20230718,174000,1684160020,8720,8720,8720,8720,0
20230718,173900,1684160020,8720,8720,8720,8720,0
20230718,173800,1684160020,8720,8720,8720,8720,0
20230718,173700,1684160020,8720,8720,8720,8720,0
20230718,173600,1684160020,8720,8720,8720,8720,0
20230718,173500,1684160020,8720,8720,8720,8720,0
20230718,173400,1684160020,8720,8720,8720,8720,0
20230718,173300,1684160020,8720,8720,8720,8720,0
20230718,173200,1684160020,8720,8720,8720,8720,0
20230718,173100,1684160020,8720,8720,8720,8720,0
20230718,173000,1684160020,8720,8720,8720,8720,0
20230718,172900,1684160020,8720,8720,8720,8720,0
20230718,172800,1684160020,8720,8720,8720,8720,0
20230718,172700,1684160020,8720,8720,8720,8720,0
20230718,172600,1684160020,8720,8720,8720,8720,0
20230718,172500,1684160020,8720,8720,8720,8720,0
20230718,172400,1684160020,8720,8720,8720,8720,0
20230718,172300,1684160020,8720,8720,8720,8720,0
20230718,172200,1684160020,8720,8720,8720,8720,0
20230718,172100,1684160020,8720,8720,8720,8720,1048
20230718,172000,1684160020,8720,8720,8720,8720,0
20230718,171900,1684160020,8720,8720,8720,8720,0
20230718,171800,1684160020,8720,8720,8720,8720,0
20230718,171700,1684160020,8720,8720,8720,8720,0
20230718,171600,1684160020,8720,8720,8720,8720,0
20230718,171500,1684160020,8720,8720,8720,8720,0
20230718,171400,1684160020,8720,8720,8720,8720,0
20230718,171300,1684160020,8720,8720,8720,8720,0
20230718,171200,1684160020,8720,8720,8720,8720,0
20230718,171100,1684160020,8720,8720,8720,8720,0
20230718,171000,1684160020,8720,8720,8720,8720,0
20230718,170900,1684160020,8720,8720,8720,8720,0
20230718,170800,1684160020,8720,8720,8720,8720,0
20230718,170700,1684160020,8720,8720,8720,8720,0
20230718,170600,1684160020,8720,8720,8720,8720,0
20230718,170500,1684160020,8720,8720,8720,8720,0
20230718,170400,1684160020,8720,8720,8720,8720,0
20230718,170300,1684160020,8720,8720,8720,8720,0
20230718,170200,1684160020,8720,8720,8720,8720,0
20230718,170100,1684160020,8720,8720,8720,8720,0
20230718,170000,1684160020,8720,8720,8720,8720,0
20230718,165900,1684160020,8720,8720,8720,8720,0
20230718,165800,1684160020,8720,8720,8720,8720,0
20230718,165700,1684160020,8720,8720,8720,8720,0
20230718,165600,1684160020,8720,8720,8720,8720,0
20230718,165500,1684160020,8720,8720,8720,8720,0
20230718,165400,1684160020,8720,8720,8720,8720,0
20230718,165300,1684160020,8720,8720,8720,8720,0
20230718,165200,1684160020,8720,8720,8720,8720,0
20230718,165100,1684160020,8720,8720,8720,8720,1048
20230718,165000,1684160020,8720,8720,8720,8720,0
20230718,164900,1684160020,8720,8720,8720,8720,0
20230718,164800,1684160020,8720,8720,8720,8720,0
20230718,164700,1684160020,8720,8720,8720,8720,0
20230718,164600,1684160020,8720,8720,8720,8720,0
20230718,164500,1684160020,8720,8720,8720,8720,0
20230718,164400,1684160020,8720,8720,8720,8720,0
20230718,164300,1684160020,8720,8720,8720,8720,0
20230718,164200,1684160020,8720,8720,8720,8720,0
20230718,164100,1684160020,8720,8720,8720,8720,0
20230718,164000,1684160020,8720,8720,8720,8720,0
20230718,163900,1684160020,8720,8720,8720,8720,0
20230718,163800,1684160020,8720,8720,8720,8720,0
20230718,163700,1684160020,8720,8720,8720,8720,0
20230718,163600,1684160020,8720,8720,8720,8720,0
20230718,163500,1684160020,8720,8720,8720,8720,0
20230718,163400,1684160020,8720,8720,8720,8720,0
20230718,163300,1684160020,8720,8720,8720,8720,0
20230718,163200,1684160020,8720,8720,8720,8720,0
20230718,163100,1684160020,8720,8720,8720,8720,0
20230718,163000,1684160020,8720,8720,8720,8720,0
20230718,162900,1684160020,8720,8720,8720,8720,0
20230718,162800,1684160020,8720,8720,8720,8720,0
20230718,162700,1684160020,8720,8720,8720,8720,0
20230718,162600,1684160020,8720,8720,8720,8720,0
20230718,162500,1684160020,8720,8720,8720,8720,0
20230718,162400,1684160020,8720,8720,8720,8720,0
20230718,162300,1684160020,8720,8720,8720,8720,0
20230718,162200,1684160020,8720,8720,8720,8720,0
20230718,162100,1684160020,8720,8720,8720,8720,1048
20230718,162000,1684160020,8720,8720,8720,8720,0
20230718,161900,1684160020,8720,8720,8720,8720,0
20230718,161800,1684160020,8720,8720,8720,8720,0
20230718,161700,1684160020,8720,8720,8720,8720,0
20230718,161600,1684160020,8720,8720,8720,8720,0
20230718,161500,1684160020,8720,8720,8720,8720,0
20230718,161400,1684160020,8720,8720,8720,8720,0
20230718,161300,1684160020,8720,8720,8720,8720,0
20230718,161200,1684160020,8720,8720,8720,8720,0
20230718,161100,1684160020,8720,8720,8720,8720,0
20230718,161000,1684160020,8720,8720,8720,8720,0
20230718,160900,1684160020,8720,8720,8720,8720,0
20230718,160800,1684160020,8720,8720,8720,8720,0
20230718,160700,1684160020,8720,8720,8720,8720,0
20230718,160600,1684160020,8720,8720,8720,8720,0
20230718,160500,1684160020,8720,8720,8720,8720,0
20230718,160400,1684160020,8720,8720,8720,8720,0
20230718,160300,1684160020,8720,8720,8720,8720,0
20230718,160200,1684160020,8720,8720,8720,8720,0
20230718,160100,1684160020,8720,8720,8720,8720,0
20230718,160000,1684160020,8720,8720,8720,8720,0
20230718,155900,1684160020,8720,8720,8720,8720,0
20230718,155800,1684160020,8720,8720,8720,8720,0
20230718,155700,1684160020,8720,8720,8720,8720,0
20230718,155600,1684160020,8720,8720,8720,8720,0
20230718,155500,1684160020,8720,8720,8720,8720,0
20230718,155400,1684160020,8720,8720,8720,8720,0
20230718,155300,1684160020,8720,8720,8720,8720,0
20230718,155200,1684160020,8720,8720,8720,8720,0
20230718,155100,1684160020,8720,8720,8720,8720,1048
20230718,155000,1684160020,8720,8720,8720,8720,0
20230718,154900,1684160020,8720,8720,8720,8720,0
20230718,154800,1684160020,8720,8720,8720,8720,0
20230718,154700,1684160020,8720,8720,8720,8720,0
20230718,154600,1684160020,8720,8720,8720,8720,0
20230718,154500,1684160020,8720,8720,8720,8720,0
20230718,154400,1684160020,8720,8720,8720,8720,0
20230718,154300,1684160020,8720,8720,8720,8720,0
20230718,154200,1684160020,8720,8720,8720,8720,0
20230718,154100,1684160020,8720,8720,8720,8720,0
20230718,154000,1684160020,8720,8720,8720,8720,0
20230718,153900,1684160020,8720,8720,8720,8720,0
20230718,153800,1684160020,8720,8720,8720,8720,0
20230718,153700,1684160020,8720,8720,8720,8720,0
20230718,153600,1684160020,8720,8720,8720,8720,0
20230718,153500,1684160020,8720,8720,8720,8720,0
20230718,153400,1684160020,8720,8720,8720,8720,0
20230718,153300,1684160020,8720,8720,8720,8720,0
20230718,153200,1684160020,8720,8720,8720,8720,0
20230718,153100,1684160020,8720,8720,8720,8720,0
20230718,153000,1684160020,8720,8720,8720,8720,1048
20230718,152900,1675021460,8710,8710,8710,8710,0
20230718,152800,1675021460,8710,8710,8710,8710,0
20230718,152700,1675021460,8710,8710,8710,8710,0
20230718,152600,1675021460,8710,8710,8710,8710,0
20230718,152500,1675021460,8710,8710,8710,8710,0
20230718,152400,1675021460,8710,8710,8710,8710,0
20230718,152300,1675021460,8710,8710,8710,8710,0
20230718,152200,1675021460,8710,8710,8710,8710,0
20230718,152100,1675021460,8710,8710,8710,8710,0
20230718,152000,1675021460,8710,8710,8710,8710,0
20230718,151900,1675021460,8710,8710,8710,8710,12
20230718,151800,1674916940,8700,8700,8720,8700,455
20230718,151700,1670958420,8700,8710,8710,8700,288
20230718,151600,1668450880,8700,8710,8740,8700,762
20230718,151500,1661812170,8710,8710,8730,8710,120
20230718,151400,1660766930,8710,8710,8720,8710,335
20230718,151300,1657847480,8700,8710,8710,8700,431
20230718,151200,1654095420,8710,8700,8710,8690,1049
20230718,151100,1644970370,8700,8700,8700,8690,193
20230718,151000,1643292110,8700,8700,8700,8690,1218
20230718,150900,1632696710,8690,8700,8700,8690,189
20230718,150800,1631052680,8700,8700,8700,8700,186
20230718,150700,1629434480,8700,8700,8700,8700,273
20230718,150600,1627059380,8700,8700,8700,8700,136
20230718,150500,1625876180,8700,8700,8700,8700,229
20230718,150400,1623883880,8700,8700,8700,8700,155
20230718,150300,1622535380,8700,8710,8710,8700,159
20230718,150200,1621151200,8710,8700,8710,8700,348
20230718,150100,1618123190,8710,8700,8710,8700,257
20230718,150000,1615887190,8700,8700,8700,8700,129
20230718,145900,1614764890,8710,8700,8710,8700,327
20230718,145800,1611919940,8700,8710,8710,8700,102
20230718,145700,1611032340,8700,8700,8700,8700,516
20230718,145600,1606543140,8700,8700,8710,8700,214
20230718,145500,1604681290,8700,8710,8710,8700,346
20230718,145400,1601670620,8700,8700,8710,8700,211
20230718,145300,1599834890,8700,8710,8710,8700,133
20230718,145200,1598677780,8700,8710,8710,8700,202
20230718,145100,1596919290,8710,8710,8720,8710,223
20230718,145000,1594976400,8710,8710,8710,8710,0
20230718,144900,1594976400,8710,8730,8730,8710,284
20230718,144800,1592501610,8730,8710,8730,8710,816
20230718,144700,1585386000,8710,8700,8710,8700,66
20230718,144600,1584811720,8700,8700,8710,8700,758
20230718,144500,1578213150,8710,8700,8710,8700,223
20230718,144400,1576272930,8700,8700,8700,8700,147
20230718,144300,1574994030,8710,8700,8710,8700,199
20230718,144200,1573262370,8700,8700,8700,8700,335
20230718,144100,1570347870,8700,8710,8720,8700,148
20230718,144000,1569059830,8700,8700,8700,8700,155
20230718,143900,1567711330,8700,8700,8710,8700,367
20230718,143800,1564518330,8700,8710,8710,8700,159
20230718,143700,1563134980,8720,8710,8720,8700,165
20230718,143600,1561698330,8700,8710,8710,8700,218
20230718,143500,1559801150,8720,8700,8720,8700,242
20230718,143400,1557694960,8700,8700,8700,8700,52
20230718,143300,1557242560,8710,8700,8740,8700,590
20230718,143200,1552099450,8700,8710,8710,8700,321
20230718,143100,1549306540,8700,8700,8700,8700,147
20230718,143000,1548027640,8700,8700,8710,8700,199
20230718,142900,1546296320,8710,8700,8710,8700,789
20230718,142800,1539427020,8700,8700,8700,8700,140
20230718,142700,1538209020,8700,8700,8700,8700,156
20230718,142600,1536851820,8700,8700,8710,8690,303
20230718,142500,1534216240,8700,8700,8700,8700,62
20230718,142400,1533676840,8700,8710,8710,8700,134
20230718,142300,1532510810,8700,8710,8710,8700,2127
20230718,142200,1513999160,8710,8710,8710,8710,238
20230718,142100,1511926180,8710,8720,8720,8710,250
20230718,142000,1509747720,8710,8700,8710,8700,258
20230718,141900,1507502730,8700,8700,8710,8700,377
20230718,141800,1504221020,8710,8710,8710,8710,118
20230718,141700,1503193240,8710,8720,8720,8710,137
20230718,141600,1501999950,8710,8700,8720,8700,404
20230718,141500,1498481850,8700,8700,8700,8700,147
20230718,141400,1497202950,8700,8700,8710,8700,356
20230718,141300,1494105200,8710,8710,8710,8710,155
20230718,141200,1492755150,8720,8700,8720,8700,311
20230718,141100,1490046590,8700,8700,8700,8700,297
20230718,141000,1487462690,8710,8710,8710,8700,289
20230718,140900,1484947190,8710,8700,8710,8700,435
20230718,140800,1481160990,8700,8700,8700,8700,132
20230718,140700,1480012590,8700,8700,8700,8700,441
20230718,140600,1476175890,8700,8710,8710,8700,108
20230718,140500,1475236150,8710,8700,8710,8700,105
20230718,140400,1474322130,8710,8700,8710,8700,212
20230718,140300,1472477030,8700,8710,8710,8700,197
20230718,140200,1470762690,8700,8700,8710,8700,287
20230718,140100,1468265480,8730,8700,8730,8700,179
20230718,140000,1466707540,8700,8720,8720,8700,378
20230718,135900,1463416160,8710,8720,8720,8710,320
20230718,135800,1460628390,8720,8710,8720,8710,258
20230718,135700,1458381200,8710,8710,8710,8710,348
20230718,135600,1455350120,8720,8710,8720,8710,87
20230718,135500,1454592340,8710,8710,8710,8710,142
20230718,135400,1453355520,8710,8720,8720,8710,381
20230718,135300,1450034740,8720,8730,8730,8720,130
20230718,135200,1448900500,8730,8710,8730,8710,107
20230718,135100,1447968430,8700,8700,8710,8690,537
20230718,135000,1443296680,8700,8700,8710,8690,755
20230718,134900,1436728570,8700,8690,8700,8690,603
20230718,134800,1431484280,8690,8690,8700,8690,326
20230718,134700,1428650290,8690,8690,8700,8690,117
20230718,134600,1427633510,8690,8700,8700,8690,492
20230718,134500,1423356110,8700,8700,8700,8700,195
20230718,134400,1421659610,8700,8710,8710,8700,294
20230718,134300,1419101320,8720,8720,8720,8710,128
20230718,134200,1417986360,8710,8720,8720,8710,178
20230718,134100,1416435510,8710,8720,8720,8710,277
20230718,134000,1414021080,8730,8720,8740,8720,104
20230718,133900,1413113660,8730,8720,8730,8720,229
20230718,133800,1411115580,8730,8730,8740,8730,159
20230718,133700,1409726460,8730,8750,8760,8730,749
20230718,133600,1403180510,8740,8740,8770,8730,525
20230718,133500,1398588490,8750,8700,9040,8700,2407
20230718,133400,1377349610,8700,8700,8700,8700,75
20230718,133300,1376697110,8700,8720,8720,8700,126
20230718,133200,1375598520,8720,8740,8740,8720,265
20230718,133100,1373287160,8740,8750,8750,8740,31
20230718,133000,1373016140,8740,8690,9050,8680,6102
20230718,132900,1318866810,8680,8680,8700,8680,399
20230718,132800,1315403430,8680,8680,8710,8680,709
20230718,132700,1309238570,8680,8660,8680,8660,111
20230718,132600,1308276710,8660,8660,8670,8660,182
20230718,132500,1306700570,8660,8660,8670,8660,300
20230718,132400,1304102560,8660,8660,8660,8660,207
20230718,132300,1302309940,8670,8670,8670,8660,140
20230718,132200,1301097170,8670,8670,8670,8670,254
20230718,132100,1298894990,8670,8670,8680,8660,1572
20230718,132000,1285265980,8660,8660,8670,8660,932
20230718,131900,1277191760,8650,8670,8670,8650,1731
20230718,131800,1262210990,8670,8670,8670,8670,254
20230718,131700,1260008810,8660,8660,8670,8660,178
20230718,131600,1258467320,8650,8660,8660,8650,512
20230718,131500,1254036760,8660,8660,8660,8650,152
20230718,131400,1252721110,8660,8660,8660,8660,53
20230718,131300,1252262130,8660,8650,8660,8650,710
20230718,131200,1246115060,8650,8670,8670,8650,718
20230718,131100,1239897750,8660,8660,8660,8660,374
20230718,131000,1236658910,8660,8660,8660,8660,452
20230718,130900,1232744590,8660,8660,8670,8660,288
20230718,130800,1230250390,8660,8660,8660,8660,283
20230718,130700,1227799610,8660,8660,8660,8660,184
20230718,130600,1226206170,8660,8670,8670,8660,223
20230718,130500,1224273770,8670,8680,8680,8670,130
20230718,130400,1223146650,8680,8670,8680,8660,246
20230718,130300,1221014330,8670,8680,8680,8670,349
20230718,130200,1217987490,8680,8670,8680,8670,139
20230718,130100,1216782320,8670,8670,8670,8670,165
20230718,130000,1215351770,8670,8680,8680,8670,320
20230718,125900,1212575720,8660,8670,8670,8660,696
20230718,125800,1206544280,8680,8680,8680,8670,256
20230718,125700,1204324120,8670,8670,8670,8670,253
20230718,125600,1202130610,8670,8670,8670,8670,153
20230718,125500,1200804100,8670,8680,8680,8670,207
20230718,125400,1199009400,8680,8670,8680,8670,364
20230718,125300,1195853370,8670,8670,8670,8670,52
20230718,125200,1195402530,8680,8680,8680,8670,146
20230718,125100,1194136680,8680,8680,8680,8670,245
20230718,125000,1192011590,8680,8680,8690,8680,197
20230718,124900,1190301620,8680,8690,8690,8680,265
20230718,124800,1188000720,8690,8680,8690,8680,718
20230718,124700,1181763350,8690,8680,8690,8680,323
20230718,124600,1178959690,8680,8680,8680,8680,206
20230718,124500,1177171610,8680,8680,8680,8680,60
20230718,124400,1176650810,8680,8690,8690,8680,264
20230718,124300,1174359160,8680,8680,8690,8680,402
20230718,124200,1170868600,8680,8690,8690,8680,594
20230718,124100,1165707680,8690,8680,8690,8670,378
20230718,124000,1162427580,8680,8670,8680,8670,175
20230718,123900,1160909830,8670,8660,8670,8650,344
20230718,123800,1157932460,8660,8680,8680,8660,1320
20230718,123700,1146497490,8680,8680,8680,8680,119
20230718,123600,1145464570,8670,8670,8680,8670,337
20230718,123500,1142542730,8670,8670,8670,8670,186
20230718,123400,1140930110,8670,8670,8670,8670,145
20230718,123300,1139672960,8680,8670,8680,8670,949
20230718,123200,1131437620,8670,8680,8680,8670,232
20230718,123100,1129426010,8680,8680,8680,8680,425
20230718,123000,1125737010,8680,8680,8680,8680,224
20230718,122900,1123792690,8680,8680,8690,8680,320
20230718,122800,1121014870,8690,8680,8690,8680,329
20230718,122700,1118158820,8680,8680,8690,8680,483
20230718,122600,1113962370,8680,8680,8690,8670,369
20230718,122500,1110760870,8680,8670,8680,8670,204
20230718,122400,1108991300,8660,8690,8690,8660,2275
20230718,122300,1089272450,8680,8680,8680,8680,137
20230718,122200,1088083290,8680,8680,8680,8670,259
20230718,122100,1085835290,8680,8670,8680,8670,194
20230718,122000,1084152370,8670,8710,8710,8670,4179
20230718,121900,1047843570,8710,8710,8710,8700,268
20230718,121800,1045510080,8710,8710,8710,8700,106
20230718,121700,1044587410,8710,8710,8710,8710,199
20230718,121600,1042854120,8710,8710,8710,8700,412
20230718,121500,1039267000,8710,8710,8710,8710,133
20230718,121400,1038108570,8700,8710,8710,8700,643
20230718,121300,1032510130,8710,8710,8710,8710,251
20230718,121200,1030323920,8700,8710,8710,8700,772
20230718,121100,1023601340,8710,8700,8710,8700,85
20230718,121000,1022861510,8710,8700,8720,8700,181
20230718,120900,1021285610,8700,8710,8710,8700,442
20230718,120800,1017440010,8710,8710,8710,8710,55
20230718,120700,1016960960,8710,8710,8710,8710,132
20230718,120600,1015811240,8710,8710,8720,8710,666
20230718,120500,1010010370,8710,8700,8710,8700,177
20230718,120400,1008469630,8700,8710,8710,8700,300
20230718,120300,1005857780,8700,8720,8720,8700,229
20230718,120200,1003865420,8720,8710,8720,8700,321
20230718,120100,1001070570,8710,8720,8720,8710,202
20230718,120000,999310860,8720,8710,8720,8710,206
20230718,115900,997516030,8710,8710,8710,8700,319
20230718,115800,994738820,8710,8720,8720,8700,128
20230718,115700,993624260,8700,8700,8710,8700,695
20230718,115600,987577140,8710,8730,8730,8710,283
20230718,115500,985111160,8730,8700,8730,8700,56
20230718,115400,984623870,8710,8690,8710,8690,886
20230718,115300,976911770,8700,8700,8700,8700,239
20230718,115200,974832470,8700,8700,8700,8700,552
20230718,115100,970030070,8700,8700,8700,8700,646
20230718,115000,964409870,8710,8710,8710,8710,282
20230718,114900,961953650,8710,8710,8710,8710,85
20230718,114800,961213300,8710,8720,8720,8710,318
20230718,114700,958442340,8710,8710,8710,8710,352
20230718,114600,955376420,8710,8710,8710,8710,139
20230718,114500,954165730,8710,8720,8720,8710,59
20230718,114400,953651770,8720,8720,8720,8710,362
20230718,114300,950497370,8720,8720,8720,8720,53
20230718,114200,950035210,8720,8730,8730,8720,818
20230718,114100,942895350,8730,8740,8740,8730,193
20230718,114000,941210440,8730,8720,8740,8720,486
20230718,113900,936966960,8730,8720,8730,8720,161
20230718,113800,935563030,8720,8710,8720,8710,304
20230718,113700,932913980,8720,8700,8720,8700,722
20230718,113600,926625800,8700,8700,8700,8690,358
20230718,113500,923512260,8700,8700,8700,8690,1949
20230718,113400,906557420,8700,8710,8710,8700,415
20230718,113300,902945020,8710,8710,8710,8710,134
20230718,113200,901777880,8710,8710,8720,8710,184
20230718,113100,900175140,8710,8720,8720,8710,262
20230718,113000,897893110,8720,8720,8720,8720,883
20230718,112900,890193350,8720,8720,8730,8720,181
20230718,112800,888614970,8710,8720,8720,8710,325
20230718,112700,885783720,8710,8720,8720,8710,533
20230718,112600,881136490,8720,8720,8730,8710,283
20230718,112500,878669960,8720,8730,8740,8720,1075
20230718,112400,869285860,8730,8750,8750,8730,16
20230718,112300,869146100,8730,8740,8740,8730,1740
20230718,112200,853949750,8740,8730,8740,8730,619
20230718,112100,848540590,8730,8740,8740,8730,159
20230718,112000,847152470,8740,8720,8740,8720,374
20230718,111900,843885960,8720,8720,8730,8720,184
20230718,111800,842281380,8730,8740,8740,8730,830
20230718,111700,835030870,8740,8750,8750,8740,262
20230718,111600,832738900,8750,8750,8750,8740,247
20230718,111500,830578320,8750,8760,8760,8750,276
20230718,111400,828162260,8760,8760,8760,8740,185
20230718,111300,826542720,8750,8740,8750,8730,379
20230718,111200,823230330,8740,8730,8740,8730,276
20230718,111100,820820550,8730,8730,8750,8730,92
20230718,111000,820016810,8720,8730,8730,8710,386
20230718,110900,816649090,8730,8730,8730,8730,441
20230718,110800,812799160,8740,8740,8740,8740,65
20230718,110700,812231060,8750,8730,8750,8730,275
20230718,110600,809829710,8730,8700,8730,8690,535
20230718,110500,805171510,8690,8750,8750,8690,10469
20230718,110400,714032560,8760,8750,8760,8740,139
20230718,110300,712816580,8750,8740,8750,8740,202
20230718,110200,711050100,8750,8750,8760,8750,691
20230718,110100,705003840,8750,8750,8760,8750,311
20230718,110000,702282420,8750,8730,8750,8730,333
20230718,105900,699371520,8730,8730,8740,8730,1582
20230718,105800,685555380,8730,8740,8740,8730,163
20230718,105700,684131430,8750,8730,8750,8730,235
20230718,105600,682077780,8730,8760,8760,8730,184
20230718,105500,680470690,8750,8740,8750,8720,1587
20230718,105400,666611160,8750,8740,8750,8740,516
20230718,105300,662096410,8740,8750,8750,8740,362
20230718,105200,658932160,8750,8750,8750,8750,373
20230718,105100,655668410,8750,8760,8760,8740,225
20230718,105000,653699980,8750,8750,8760,8750,623
20230718,104900,648248720,8750,8760,8760,8750,274
20230718,104800,645850050,8760,8760,8760,8760,232
20230718,104700,643817730,8760,8740,8760,8740,508
20230718,104600,639371710,8730,8740,8740,8730,1276
20230718,104500,628230070,8730,8770,8770,8730,2954
20230718,104400,602392470,8770,8760,8770,8760,116
20230718,104300,601375700,8760,8770,8780,8760,1437
20230718,104200,588779610,8780,8780,8780,8780,244
20230718,104100,586637290,8790,8790,8790,8780,291
20230718,104000,584081120,8780,8800,8800,8780,1962
20230718,103900,566849980,8790,8800,8800,8790,224
20230718,103800,564878940,8800,8810,8810,8800,2754
20230718,103700,540643140,8810,8810,8810,8810,693
20230718,103600,534537810,8820,8820,8820,8820,203
20230718,103500,532747350,8810,8820,8820,8810,189
20230718,103400,531081490,8810,8830,8840,8810,262
20230718,103300,528770970,8830,8830,8830,8810,1378
20230718,103200,516615010,8830,8840,8840,8830,171
20230718,103100,515105060,8840,8830,8840,8830,505
20230718,103000,510645820,8840,8840,8840,8840,20
20230718,102900,510469020,8830,8840,8840,8830,192
20230718,102800,508773610,8840,8840,8840,8830,150
20230718,102700,507448540,8830,8840,8840,8830,449
20230718,102600,503483280,8840,8850,8850,8840,427
20230718,102500,499708570,8830,8810,8830,8810,1060
20230718,102400,490357100,8820,8840,8840,8810,1176
20230718,102300,479985710,8840,8820,8840,8820,241
20230718,102200,477856310,8840,8820,8840,8820,4911
20230718,102100,434539510,8820,8820,8840,8820,1539
20230718,102000,420953790,8830,8850,8850,8820,337
20230718,101900,417974800,8830,8860,8860,8820,1706
20230718,101800,402901910,8870,8880,8880,8870,4436
20230718,101700,363525780,8880,8880,8880,8880,299
20230718,101600,360870660,8880,8900,8900,8880,2421
20230718,101500,339344390,8900,8920,8920,8900,3519
20230718,101400,308019680,8920,8910,8920,8910,113
20230718,101300,307011970,8910,8910,8910,8910,253
20230718,101200,304757740,8910,8900,8910,8900,190
20230718,101100,303065770,8900,8900,8920,8900,255
20230718,101000,300795030,8900,8910,8910,8900,303
20230718,100900,298095820,8910,8910,8910,8900,467
20230718,100800,293936280,8900,8910,8920,8900,339
20230718,100700,290916660,8910,8910,8920,8910,679
20230718,100600,284865740,8920,8930,8930,8910,671
20230718,100500,278882510,8940,8930,8940,8920,139
20230718,100400,277641690,8930,8930,8930,8930,365
20230718,100300,274382240,8930,8940,8980,8930,705
20230718,100200,268072110,8940,8960,8960,8940,560
20230718,100100,263063260,8960,8950,8960,8950,613
20230718,100000,257576590,8950,8970,8970,8950,282
20230718,095900,255049780,8970,8970,8980,8960,248
20230718,095800,252825710,8970,8960,8970,8960,59
20230718,095700,252297050,8960,8960,8960,8950,360
20230718,095600,249072130,8960,8950,8960,8950,293
20230718,095500,246447050,8960,8980,8980,8960,368
20230718,095400,243149450,8970,8960,8970,8960,63
20230718,095300,242584720,8970,8980,8980,8970,238
20230718,095200,240447930,8980,8970,8980,8950,1245
20230718,095100,229288780,8980,8980,8980,8980,93
20230718,095000,228453640,8980,9000,9000,8980,2733
20230718,094900,203864040,9010,9010,9010,9010,454
20230718,094800,199773500,9010,9010,9010,9010,45
20230718,094700,199368050,9010,9020,9020,9010,648
20230718,094600,193529540,9010,9010,9010,9010,249
20230718,094500,191286050,9040,9040,9040,9040,142
20230718,094400,190002370,9040,9010,9040,9010,167
20230718,094300,188497670,9040,9030,9040,9030,111
20230718,094200,187494920,9040,9030,9040,9030,230
20230718,094100,185417850,9030,9020,9030,9000,1462
20230718,094000,172249230,9020,9030,9030,9020,2424
20230718,093900,150379720,9050,9030,9050,9030,38
20230718,093800,150036120,9030,9050,9050,9030,41
20230718,093700,149665860,9030,9060,9060,9030,110
20230718,093600,148670910,9060,9060,9060,9060,5
20230718,093500,148625610,9070,9070,9070,9060,52
20230718,093400,148153980,9070,9070,9070,9070,91
20230718,093300,147328610,9060,9070,9070,9060,297
20230718,093200,144637750,9070,9080,9090,9070,450
20230718,093100,140551590,9080,9080,9080,9080,3
20230718,093000,140524350,9060,9070,9070,9060,53
20230718,092900,140044160,9060,9060,9060,9060,313
20230718,092800,137208380,9060,9040,9060,9040,89
20230718,092700,136402540,9030,9050,9050,9030,227
20230718,092600,134350310,9060,9060,9060,9060,117
20230718,092500,133290290,9060,9100,9100,9060,1472
20230718,092400,119934820,9120,9100,9120,9100,160
20230718,092300,118475850,9120,9130,9130,9120,101
20230718,092200,117554720,9120,9080,9120,9080,440
20230718,092100,113555710,9120,9110,9120,9100,575
20230718,092000,108319820,9090,9100,9100,9090,505
20230718,091900,103724430,9140,9100,9140,9100,197
20230718,091800,101931690,9100,9120,9120,9100,410
20230718,091700,98200400,9140,9160,9160,9140,279
20230718,091600,95647180,9170,9200,9200,9170,706
20230718,091500,89162220,9190,9170,9190,9170,265
20230718,091400,86727570,9180,9160,9180,9160,490
20230718,091300,82229950,9160,9140,9160,9120,1136
20230718,091200,71846090,9140,9130,9140,9130,330
20230718,091100,68830310,9130,9110,9130,9110,1117
20230718,091000,58641750,9130,9140,9140,9100,1022
20230718,090900,49303180,9140,9120,9140,9120,1127
20230718,090800,39024210,9120,9070,9120,9000,3083
20230718,090700,11175320,9070,9120,9120,9070,36
20230718,090600,10848370,9070,9070,9070,9070,0
20230718,090500,10848370,9070,9110,9110,9060,130
20230718,090400,9665610,9100,9120,9120,9100,11
20230718,090300,9565310,9060,9050,9130,9030,68
20230718,090200,8949130,9050,9140,9140,9050,205
20230718,090100,7075520,9010,9010,9010,9010,0
20230718,090000,7075520,9010,9140,9140,9010,781