200470/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,201800,8317703060,4355,4355,4355,4355,17482
20230718,201700,8317703060,4355,4355,4355,4355,0
20230718,201600,8317703060,4355,4355,4355,4355,0
20230718,201500,8317703060,4355,4355,4355,4355,0
20230718,201400,8317703060,4355,4355,4355,4355,0
20230718,201300,8317703060,4355,4355,4355,4355,0
20230718,201200,8317703060,4355,4355,4355,4355,0
20230718,201100,8317703060,4355,4355,4355,4355,0
20230718,201000,8317703060,4355,4355,4355,4355,0
20230718,200900,8317703060,4355,4355,4355,4355,0
20230718,200800,8317703060,4355,4355,4355,4355,0
20230718,200700,8317703060,4355,4355,4355,4355,0
20230718,200600,8317703060,4355,4355,4355,4355,0
20230718,200500,8317703060,4355,4355,4355,4355,0
20230718,200400,8317703060,4355,4355,4355,4355,0
20230718,200300,8317703060,4355,4355,4355,4355,0
20230718,200200,8317703060,4355,4355,4355,4355,0
20230718,200100,8317703060,4355,4355,4355,4355,0
20230718,200000,8317703060,4355,4355,4355,4355,0
20230718,195900,8317703060,4355,4355,4355,4355,0
20230718,195800,8317703060,4355,4355,4355,4355,0
20230718,195700,8317703060,4355,4355,4355,4355,0
20230718,195600,8317703060,4355,4355,4355,4355,0
20230718,195500,8317703060,4355,4355,4355,4355,0
20230718,195400,8317703060,4355,4355,4355,4355,0
20230718,195300,8317703060,4355,4355,4355,4355,0
20230718,195200,8317703060,4355,4355,4355,4355,0
20230718,195100,8317703060,4355,4355,4355,4355,0
20230718,195000,8317703060,4355,4355,4355,4355,0
20230718,194900,8317703060,4355,4355,4355,4355,0
20230718,194800,8317703060,4355,4355,4355,4355,17482
20230718,194700,8317703060,4355,4355,4355,4355,0
20230718,194600,8317703060,4355,4355,4355,4355,0
20230718,194500,8317703060,4355,4355,4355,4355,0
20230718,194400,8317703060,4355,4355,4355,4355,0
20230718,194300,8317703060,4355,4355,4355,4355,0
20230718,194200,8317703060,4355,4355,4355,4355,0
20230718,194100,8317703060,4355,4355,4355,4355,0
20230718,194000,8317703060,4355,4355,4355,4355,0
20230718,193900,8317703060,4355,4355,4355,4355,0
20230718,193800,8317703060,4355,4355,4355,4355,0
20230718,193700,8317703060,4355,4355,4355,4355,0
20230718,193600,8317703060,4355,4355,4355,4355,0
20230718,193500,8317703060,4355,4355,4355,4355,0
20230718,193400,8317703060,4355,4355,4355,4355,0
20230718,193300,8317703060,4355,4355,4355,4355,0
20230718,193200,8317703060,4355,4355,4355,4355,0
20230718,193100,8317703060,4355,4355,4355,4355,0
20230718,193000,8317703060,4355,4355,4355,4355,0
20230718,192900,8317703060,4355,4355,4355,4355,0
20230718,192800,8317703060,4355,4355,4355,4355,0
20230718,192700,8317703060,4355,4355,4355,4355,0
20230718,192600,8317703060,4355,4355,4355,4355,0
20230718,192500,8317703060,4355,4355,4355,4355,0
20230718,192400,8317703060,4355,4355,4355,4355,0
20230718,192300,8317703060,4355,4355,4355,4355,0
20230718,192200,8317703060,4355,4355,4355,4355,0
20230718,192100,8317703060,4355,4355,4355,4355,0
20230718,192000,8317703060,4355,4355,4355,4355,0
20230718,191900,8317703060,4355,4355,4355,4355,0
20230718,191800,8317703060,4355,4355,4355,4355,17482
20230718,191700,8317703060,4355,4355,4355,4355,0
20230718,191600,8317703060,4355,4355,4355,4355,0
20230718,191500,8317703060,4355,4355,4355,4355,0
20230718,191400,8317703060,4355,4355,4355,4355,0
20230718,191300,8317703060,4355,4355,4355,4355,0
20230718,191200,8317703060,4355,4355,4355,4355,0
20230718,191100,8317703060,4355,4355,4355,4355,0
20230718,191000,8317703060,4355,4355,4355,4355,0
20230718,190900,8317703060,4355,4355,4355,4355,0
20230718,190800,8317703060,4355,4355,4355,4355,0
20230718,190700,8317703060,4355,4355,4355,4355,0
20230718,190600,8317703060,4355,4355,4355,4355,0
20230718,190500,8317703060,4355,4355,4355,4355,0
20230718,190400,8317703060,4355,4355,4355,4355,0
20230718,190300,8317703060,4355,4355,4355,4355,0
20230718,190200,8317703060,4355,4355,4355,4355,0
20230718,190100,8317703060,4355,4355,4355,4355,0
20230718,190000,8317703060,4355,4355,4355,4355,0
20230718,185900,8317703060,4355,4355,4355,4355,0
20230718,185800,8317703060,4355,4355,4355,4355,0
20230718,185700,8317703060,4355,4355,4355,4355,0
20230718,185600,8317703060,4355,4355,4355,4355,0
20230718,185500,8317703060,4355,4355,4355,4355,0
20230718,185400,8317703060,4355,4355,4355,4355,0
20230718,185300,8317703060,4355,4355,4355,4355,0
20230718,185200,8317703060,4355,4355,4355,4355,0
20230718,185100,8317703060,4355,4355,4355,4355,0
20230718,185000,8317703060,4355,4355,4355,4355,0
20230718,184900,8317703060,4355,4355,4355,4355,0
20230718,184800,8317703060,4355,4355,4355,4355,17482
20230718,184700,8317703060,4355,4355,4355,4355,0
20230718,184600,8317703060,4355,4355,4355,4355,0
20230718,184500,8317703060,4355,4355,4355,4355,0
20230718,184400,8317703060,4355,4355,4355,4355,0
20230718,184300,8317703060,4355,4355,4355,4355,0
20230718,184200,8317703060,4355,4355,4355,4355,0
20230718,184100,8317703060,4355,4355,4355,4355,0
20230718,184000,8317703060,4355,4355,4355,4355,0
20230718,183900,8317703060,4355,4355,4355,4355,0
20230718,183800,8317703060,4355,4355,4355,4355,0
20230718,183700,8317703060,4355,4355,4355,4355,0
20230718,183600,8317703060,4355,4355,4355,4355,0
20230718,183500,8317703060,4355,4355,4355,4355,0
20230718,183400,8317703060,4355,4355,4355,4355,0
20230718,183300,8317703060,4355,4355,4355,4355,0
20230718,183200,8317703060,4355,4355,4355,4355,0
20230718,183100,8317703060,4355,4355,4355,4355,0
20230718,183000,8317703060,4355,4355,4355,4355,0
20230718,182900,8317703060,4355,4355,4355,4355,0
20230718,182800,8317703060,4355,4355,4355,4355,0
20230718,182700,8317703060,4355,4355,4355,4355,0
20230718,182600,8317703060,4355,4355,4355,4355,0
20230718,182500,8317703060,4355,4355,4355,4355,0
20230718,182400,8317703060,4355,4355,4355,4355,0
20230718,182300,8317703060,4355,4355,4355,4355,0
20230718,182200,8317703060,4355,4355,4355,4355,0
20230718,182100,8317703060,4355,4355,4355,4355,0
20230718,182000,8317703060,4355,4355,4355,4355,0
20230718,181900,8317703060,4355,4355,4355,4355,0
20230718,181800,8317703060,4355,4355,4355,4355,17482
20230718,181700,8317703060,4355,4355,4355,4355,0
20230718,181600,8317703060,4355,4355,4355,4355,0
20230718,181500,8317703060,4355,4355,4355,4355,0
20230718,181400,8317703060,4355,4355,4355,4355,0
20230718,181300,8317703060,4355,4355,4355,4355,0
20230718,181200,8317703060,4355,4355,4355,4355,0
20230718,181100,8317703060,4355,4355,4355,4355,0
20230718,181000,8317703060,4355,4355,4355,4355,0
20230718,180900,8317703060,4355,4355,4355,4355,0
20230718,180800,8317703060,4355,4355,4355,4355,0
20230718,180700,8317703060,4355,4355,4355,4355,0
20230718,180600,8317703060,4355,4355,4355,4355,0
20230718,180500,8317703060,4355,4355,4355,4355,0
20230718,180400,8317703060,4355,4355,4355,4355,0
20230718,180300,8317703060,4355,4355,4355,4355,0
20230718,180200,8317703060,4355,4355,4355,4355,0
20230718,180100,8317703060,4355,4355,4355,4355,0
20230718,180000,8317703060,4355,4355,4355,4355,0
20230718,175900,8317703060,4355,4355,4355,4355,0
20230718,175800,8317703060,4355,4355,4355,4355,0
20230718,175700,8317703060,4355,4355,4355,4355,0
20230718,175600,8317703060,4355,4355,4355,4355,0
20230718,175500,8317703060,4355,4355,4355,4355,0
20230718,175400,8317703060,4355,4355,4355,4355,0
20230718,175300,8317703060,4355,4355,4355,4355,0
20230718,175200,8317703060,4355,4355,4355,4355,0
20230718,175100,8317703060,4355,4355,4355,4355,0
20230718,175000,8317703060,4355,4355,4355,4355,0
20230718,174900,8317703060,4355,4355,4355,4355,0
20230718,174800,8317703060,4355,4355,4355,4355,17482
20230718,174700,8317703060,4355,4355,4355,4355,0
20230718,174600,8317703060,4355,4355,4355,4355,0
20230718,174500,8317703060,4355,4355,4355,4355,0
20230718,174400,8317703060,4355,4355,4355,4355,0
20230718,174300,8317703060,4355,4355,4355,4355,0
20230718,174200,8317703060,4355,4355,4355,4355,0
20230718,174100,8317703060,4355,4355,4355,4355,0
20230718,174000,8317703060,4355,4355,4355,4355,0
20230718,173900,8317703060,4355,4355,4355,4355,0
20230718,173800,8317703060,4355,4355,4355,4355,0
20230718,173700,8317703060,4355,4355,4355,4355,0
20230718,173600,8317703060,4355,4355,4355,4355,0
20230718,173500,8317703060,4355,4355,4355,4355,0
20230718,173400,8317703060,4355,4355,4355,4355,0
20230718,173300,8317703060,4355,4355,4355,4355,0
20230718,173200,8317703060,4355,4355,4355,4355,0
20230718,173100,8317703060,4355,4355,4355,4355,0
20230718,173000,8317703060,4355,4355,4355,4355,0
20230718,172900,8317703060,4355,4355,4355,4355,0
20230718,172800,8317703060,4355,4355,4355,4355,0
20230718,172700,8317703060,4355,4355,4355,4355,0
20230718,172600,8317703060,4355,4355,4355,4355,0
20230718,172500,8317703060,4355,4355,4355,4355,0
20230718,172400,8317703060,4355,4355,4355,4355,0
20230718,172300,8317703060,4355,4355,4355,4355,0
20230718,172200,8317703060,4355,4355,4355,4355,0
20230718,172100,8317703060,4355,4355,4355,4355,0
20230718,172000,8317703060,4355,4355,4355,4355,0
20230718,171900,8317703060,4355,4355,4355,4355,0
20230718,171800,8317703060,4355,4355,4355,4355,17482
20230718,171700,8317703060,4355,4355,4355,4355,0
20230718,171600,8317703060,4355,4355,4355,4355,0
20230718,171500,8317703060,4355,4355,4355,4355,0
20230718,171400,8317703060,4355,4355,4355,4355,0
20230718,171300,8317703060,4355,4355,4355,4355,0
20230718,171200,8317703060,4355,4355,4355,4355,0
20230718,171100,8317703060,4355,4355,4355,4355,0
20230718,171000,8317703060,4355,4355,4355,4355,0
20230718,170900,8317703060,4355,4355,4355,4355,0
20230718,170800,8317703060,4355,4355,4355,4355,0
20230718,170700,8317703060,4355,4355,4355,4355,0
20230718,170600,8317703060,4355,4355,4355,4355,0
20230718,170500,8317703060,4355,4355,4355,4355,0
20230718,170400,8317703060,4355,4355,4355,4355,0
20230718,170300,8317703060,4355,4355,4355,4355,0
20230718,170200,8317703060,4355,4355,4355,4355,0
20230718,170100,8317703060,4355,4355,4355,4355,0
20230718,170000,8317703060,4355,4355,4355,4355,0
20230718,165900,8317703060,4355,4355,4355,4355,0
20230718,165800,8317703060,4355,4355,4355,4355,0
20230718,165700,8317703060,4355,4355,4355,4355,0
20230718,165600,8317703060,4355,4355,4355,4355,0
20230718,165500,8317703060,4355,4355,4355,4355,0
20230718,165400,8317703060,4355,4355,4355,4355,0
20230718,165300,8317703060,4355,4355,4355,4355,0
20230718,165200,8317703060,4355,4355,4355,4355,0
20230718,165100,8317703060,4355,4355,4355,4355,0
20230718,165000,8317703060,4355,4355,4355,4355,0
20230718,164900,8317703060,4355,4355,4355,4355,0
20230718,164800,8317703060,4355,4355,4355,4355,17482
20230718,164700,8317703060,4355,4355,4355,4355,0
20230718,164600,8317703060,4355,4355,4355,4355,0
20230718,164500,8317703060,4355,4355,4355,4355,0
20230718,164400,8317703060,4355,4355,4355,4355,0
20230718,164300,8317703060,4355,4355,4355,4355,0
20230718,164200,8317703060,4355,4355,4355,4355,0
20230718,164100,8317703060,4355,4355,4355,4355,0
20230718,164000,8317703060,4355,4355,4355,4355,0
20230718,163900,8317703060,4355,4355,4355,4355,0
20230718,163800,8317703060,4355,4355,4355,4355,0
20230718,163700,8317703060,4355,4355,4355,4355,0
20230718,163600,8317703060,4355,4355,4355,4355,0
20230718,163500,8317703060,4355,4355,4355,4355,0
20230718,163400,8317703060,4355,4355,4355,4355,0
20230718,163300,8317703060,4355,4355,4355,4355,0
20230718,163200,8317703060,4355,4355,4355,4355,0
20230718,163100,8317703060,4355,4355,4355,4355,0
20230718,163000,8317703060,4355,4355,4355,4355,0
20230718,162900,8317703060,4355,4355,4355,4355,0
20230718,162800,8317703060,4355,4355,4355,4355,0
20230718,162700,8317703060,4355,4355,4355,4355,0
20230718,162600,8317703060,4355,4355,4355,4355,0
20230718,162500,8317703060,4355,4355,4355,4355,0
20230718,162400,8317703060,4355,4355,4355,4355,0
20230718,162300,8317703060,4355,4355,4355,4355,0
20230718,162200,8317703060,4355,4355,4355,4355,0
20230718,162100,8317703060,4355,4355,4355,4355,0
20230718,162000,8317703060,4355,4355,4355,4355,0
20230718,161900,8317703060,4355,4355,4355,4355,0
20230718,161800,8317703060,4355,4355,4355,4355,17482
20230718,161700,8317703060,4355,4355,4355,4355,0
20230718,161600,8317703060,4355,4355,4355,4355,0
20230718,161500,8317703060,4355,4355,4355,4355,0
20230718,161400,8317703060,4355,4355,4355,4355,0
20230718,161300,8317703060,4355,4355,4355,4355,0
20230718,161200,8317703060,4355,4355,4355,4355,0
20230718,161100,8317703060,4355,4355,4355,4355,0
20230718,161000,8317703060,4355,4355,4355,4355,0
20230718,160900,8317703060,4355,4355,4355,4355,0
20230718,160800,8317703060,4355,4355,4355,4355,0
20230718,160700,8317703060,4355,4355,4355,4355,0
20230718,160600,8317703060,4355,4355,4355,4355,0
20230718,160500,8317703060,4355,4355,4355,4355,0
20230718,160400,8317703060,4355,4355,4355,4355,0
20230718,160300,8317703060,4355,4355,4355,4355,0
20230718,160200,8317703060,4355,4355,4355,4355,0
20230718,160100,8317703060,4355,4355,4355,4355,0
20230718,160000,8317703060,4355,4355,4355,4355,0
20230718,155900,8317703060,4355,4355,4355,4355,0
20230718,155800,8317703060,4355,4355,4355,4355,0
20230718,155700,8317703060,4355,4355,4355,4355,0
20230718,155600,8317703060,4355,4355,4355,4355,0
20230718,155500,8317703060,4355,4355,4355,4355,0
20230718,155400,8317703060,4355,4355,4355,4355,0
20230718,155300,8317703060,4355,4355,4355,4355,0
20230718,155200,8317703060,4355,4355,4355,4355,0
20230718,155100,8317703060,4355,4355,4355,4355,0
20230718,155000,8317703060,4355,4355,4355,4355,0
20230718,154900,8317703060,4355,4355,4355,4355,0
20230718,154800,8317703060,4355,4355,4355,4355,17482
20230718,154700,8317703060,4355,4355,4355,4355,0
20230718,154600,8317703060,4355,4355,4355,4355,0
20230718,154500,8317703060,4355,4355,4355,4355,0
20230718,154400,8317703060,4355,4355,4355,4355,0
20230718,154300,8317703060,4355,4355,4355,4355,0
20230718,154200,8317703060,4355,4355,4355,4355,0
20230718,154100,8317703060,4355,4355,4355,4355,0
20230718,154000,8317703060,4355,4355,4355,4355,0
20230718,153900,8317703060,4355,4355,4355,4355,0
20230718,153800,8317703060,4355,4355,4355,4355,0
20230718,153700,8317703060,4355,4355,4355,4355,0
20230718,153600,8317703060,4355,4355,4355,4355,0
20230718,153500,8317703060,4355,4355,4355,4355,0
20230718,153400,8317703060,4355,4355,4355,4355,0
20230718,153300,8317703060,4355,4355,4355,4355,0
20230718,153200,8317703060,4355,4355,4355,4355,0
20230718,153100,8317703060,4355,4355,4355,4355,0
20230718,153000,8317703060,4355,4355,4355,4355,17482
20230718,152900,8241568950,4370,4370,4370,4370,0
20230718,152800,8241568950,4370,4370,4370,4370,0
20230718,152700,8241568950,4370,4370,4370,4370,0
20230718,152600,8241568950,4370,4370,4370,4370,0
20230718,152500,8241568950,4370,4370,4370,4370,0
20230718,152400,8241568950,4370,4370,4370,4370,0
20230718,152300,8241568950,4370,4370,4370,4370,0
20230718,152200,8241568950,4370,4370,4370,4370,0
20230718,152100,8241568950,4370,4370,4370,4370,0
20230718,152000,8241568950,4370,4370,4370,4370,0
20230718,151900,8241568950,4370,4360,4370,4360,88
20230718,151800,8241185170,4375,4355,4375,4355,1333
20230718,151700,8235365860,4360,4360,4360,4360,552
20230718,151600,8232959140,4360,4360,4360,4360,657
20230718,151500,8230094620,4365,4365,4365,4365,1380
20230718,151400,8224070920,4360,4355,4360,4355,117
20230718,151300,8223560850,4360,4365,4365,4360,275
20230718,151200,8222360940,4365,4365,4365,4365,3216
20230718,151100,8208323100,4375,4360,4375,4360,3201
20230718,151000,8194333260,4350,4360,4370,4350,3561
20230718,150900,8178829870,4360,4360,4360,4360,729
20230718,150800,8175651430,4360,4360,4360,4355,241
20230718,150700,8174601675,4360,4360,4360,4360,301
20230718,150600,8173289315,4355,4355,4355,4355,33
20230718,150500,8173145600,4355,4370,4370,4350,23018
20230718,150400,8072960125,4375,4370,4375,4370,420
20230718,150300,8071124675,4375,4375,4375,4375,193
20230718,150200,8070280300,4375,4385,4385,4375,642
20230718,150100,8067468835,4385,4385,4385,4385,521
20230718,150000,8065184250,4380,4380,4380,4380,30
20230718,145900,8065052850,4380,4380,4380,4380,120
20230718,145800,8064527250,4385,4385,4385,4385,13
20230718,145700,8064470245,4385,4385,4385,4385,1224
20230718,145600,8059103005,4385,4385,4385,4385,102
20230718,145500,8058655735,4385,4380,4385,4380,2000
20230718,145400,8049886225,4375,4375,4375,4375,806
20230718,145300,8046359975,4375,4380,4380,4375,1058
20230718,145200,8041725940,4380,4390,4390,4380,2205
20230718,145100,8032065995,4390,4390,4390,4390,14
20230718,145000,8032004535,4385,4400,4400,4385,2356
20230718,144900,8021650125,4395,4395,4400,4395,556
20230718,144800,8019203855,4400,4390,4400,4390,592
20230718,144700,8016599115,4390,4390,4390,4390,40
20230718,144600,8016423515,4390,4390,4390,4390,110
20230718,144500,8015940615,4390,4395,4395,4390,105
20230718,144400,8015479660,4395,4400,4400,4395,73
20230718,144300,8015158820,4400,4415,4415,4400,61
20230718,144200,8014890405,4420,4410,4420,4405,754
20230718,144100,8011561645,4410,4395,4410,4395,1300
20230718,144000,8005829260,4395,4395,4395,4395,70
20230718,143900,8005521610,4395,4375,4395,4375,6948
20230718,143800,7975056345,4380,4380,4380,4380,51
20230718,143700,7974832965,4380,4365,4380,4360,4621
20230718,143600,7954673020,4360,4360,4375,4360,348
20230718,143500,7953155540,4360,4360,4370,4355,2552
20230718,143400,7942014255,4360,4365,4365,4360,3892
20230718,143300,7925037680,4365,4365,4365,4365,74
20230718,143200,7924714670,4365,4370,4370,4365,326
20230718,143100,7923290075,4380,4370,4380,4370,829
20230718,143000,7919667275,4370,4375,4375,4370,1072
20230718,142900,7914981860,4375,4375,4375,4375,150
20230718,142800,7914325610,4375,4375,4375,4375,25
20230718,142700,7914216235,4380,4380,4380,4380,1
20230718,142600,7914211855,4380,4385,4385,4380,1134
20230718,142500,7909241910,4380,4375,4380,4375,469
20230718,142400,7907188535,4385,4380,4385,4380,5670
20230718,142300,7882333865,4380,4380,4380,4380,156
20230718,142200,7881650585,4380,4385,4385,4375,140
20230718,142100,7881037590,4385,4385,4385,4385,25
20230718,142000,7880927965,4385,4385,4385,4380,537
20230718,141900,7878574870,4390,4395,4395,4390,100
20230718,141800,7878135845,4390,4400,4400,4390,239
20230718,141700,7877085585,4410,4390,4410,4390,560
20230718,141600,7874627165,4390,4410,4415,4390,1256
20230718,141500,7869101375,4415,4415,4415,4415,0
20230718,141400,7869101375,4415,4390,4415,4390,551
20230718,141300,7866681210,4390,4405,4410,4390,1241
20230718,141200,7861211845,4390,4390,4390,4390,40
20230718,141100,7861036245,4410,4410,4410,4410,2680
20230718,141000,7849217445,4415,4415,4415,4390,900
20230718,140900,7845262355,4405,4405,4405,4405,19
20230718,140800,7845178660,4415,4415,4415,4415,1
20230718,140700,7845174245,4415,4415,4415,4415,123
20230718,140600,7844631200,4395,4395,4395,4395,156
20230718,140500,7843945580,4395,4410,4410,4395,4265
20230718,140400,7825169680,4415,4415,4415,4415,50
20230718,140300,7824948930,4415,4415,4415,4415,409
20230718,140200,7823143195,4415,4415,4415,4415,126
20230718,140100,7822586905,4415,4415,4415,4415,243
20230718,140000,7821514060,4415,4415,4415,4415,39
20230718,135900,7821341875,4415,4415,4430,4415,488
20230718,135800,7819183980,4435,4435,4435,4435,241
20230718,135700,7818115145,4440,4440,4440,4440,829
20230718,135600,7814434385,4440,4440,4440,4415,3429
20230718,135500,7799210600,4435,4425,4445,4425,8785
20230718,135400,7760266305,4420,4410,4420,4410,4075
20230718,135300,7742267365,4405,4400,4405,4400,407
20230718,135200,7740475795,4405,4405,4405,4405,1048
20230718,135100,7735859355,4410,4415,4420,4410,341
20230718,135000,7734353740,4415,4415,4415,4415,893
20230718,134900,7730411145,4415,4410,4415,4410,3111
20230718,134800,7716676450,4405,4405,4405,4405,15
20230718,134700,7716610375,4405,4405,4405,4405,152
20230718,134600,7715940815,4405,4410,4415,4405,52
20230718,134500,7715711260,4415,4400,4420,4400,91
20230718,134400,7715309940,4400,4400,4400,4400,60
20230718,134300,7715045940,4420,4415,4420,4395,4085
20230718,134200,7697006445,4415,4415,4415,4415,33
20230718,134100,7696860750,4415,4400,4415,4400,759
20230718,134000,7693513635,4400,4395,4420,4395,4686
20230718,133900,7672835790,4395,4395,4395,4395,0
20230718,133800,7672835790,4395,4390,4395,4390,703
20230718,133700,7669748905,4390,4390,4405,4390,2694
20230718,133600,7657909335,4385,4390,4390,4385,473
20230718,133500,7655835080,4390,4390,4390,4390,1363
20230718,133400,7649851510,4395,4395,4395,4395,1267
20230718,133300,7644283045,4395,4400,4400,4395,479
20230718,133200,7642175530,4400,4400,4400,4395,285
20230718,133100,7640921580,4410,4415,4415,4400,1427
20230718,133000,7634637690,4400,4395,4400,4395,1309
20230718,132900,7628884080,4395,4420,4420,4395,2408
20230718,132800,7618270745,4405,4400,4425,4400,2760
20230718,132700,7606074085,4400,4385,4405,4385,4680
20230718,132600,7585488230,4380,4385,4385,4380,620
20230718,132500,7582771880,4380,4390,4390,4380,2118
20230718,132400,7573480220,4390,4370,4390,4370,2562
20230718,132300,7562258450,4365,4370,4370,4365,2259
20230718,132200,7552397365,4370,4370,4380,4370,4439
20230718,132100,7532992235,4370,4360,4370,4360,2723
20230718,132000,7521110745,4350,4340,4355,4340,6229
20230718,131900,7494031360,4330,4330,4335,4330,775
20230718,131800,7490671975,4330,4325,4330,4325,338
20230718,131700,7489210115,4325,4325,4325,4325,323
20230718,131600,7487813140,4325,4325,4325,4325,276
20230718,131500,7486619440,4325,4325,4325,4325,251
20230718,131400,7485533865,4325,4330,4330,4325,470
20230718,131300,7483500850,4335,4325,4340,4325,4448
20230718,131200,7464233505,4325,4320,4325,4320,379
20230718,131100,7462594370,4320,4320,4320,4320,1715
20230718,131000,7455185570,4330,4325,4330,4320,16
20230718,130900,7455116385,4325,4325,4325,4320,1390
20230718,130800,7449108180,4330,4335,4335,4330,617
20230718,130700,7446435245,4335,4335,4335,4330,229
20230718,130600,7445443340,4335,4335,4340,4335,166
20230718,130500,7444723605,4335,4325,4335,4325,479
20230718,130400,7442651395,4330,4325,4340,4325,2597
20230718,130300,7431405985,4330,4315,4330,4315,2687
20230718,130200,7419788575,4315,4315,4315,4315,307
20230718,130100,7418463870,4315,4310,4315,4310,517
20230718,130000,7416233265,4315,4270,4315,4270,5553
20230718,125900,7392348095,4275,4270,4275,4270,338
20230718,125800,7390904785,4270,4275,4275,4270,1376
20230718,125700,7385028765,4275,4280,4280,4270,312
20230718,125600,7383696295,4270,4270,4270,4270,1
20230718,125500,7383692025,4280,4280,4280,4280,50
20230718,125400,7383478025,4280,4280,4280,4280,100
20230718,125300,7383050025,4280,4280,4280,4280,0
20230718,125200,7383050025,4280,4280,4280,4280,1
20230718,125100,7383045745,4280,4275,4280,4275,20
20230718,125000,7382960240,4275,4280,4280,4260,1313
20230718,124900,7377355420,4280,4270,4280,4270,1268
20230718,124800,7371939045,4270,4270,4270,4270,4
20230718,124700,7371921965,4275,4260,4275,4260,1080
20230718,124600,7367320970,4260,4260,4260,4260,533
20230718,124500,7365050390,4260,4275,4275,4260,420
20230718,124400,7363260920,4275,4240,4275,4240,3071
20230718,124300,7350185930,4245,4240,4245,4240,447
20230718,124200,7348290530,4230,4235,4235,4230,588
20230718,124100,7345801465,4235,4230,4235,4230,733
20230718,124000,7342698210,4235,4240,4240,4235,406
20230718,123900,7340978035,4240,4230,4240,4230,1687
20230718,123800,7333836005,4230,4230,4230,4230,596
20230718,123700,7331314925,4230,4230,4230,4230,6
20230718,123600,7331289545,4230,4240,4240,4230,157
20230718,123500,7330625230,4245,4245,4245,4245,24
20230718,123400,7330523350,4245,4230,4245,4230,4020
20230718,123300,7313513140,4225,4205,4225,4205,4670
20230718,123200,7293799560,4210,4205,4210,4205,2480
20230718,123100,7283368445,4205,4205,4215,4205,220
20230718,123000,7282443225,4205,4205,4210,4205,3982
20230718,122900,7265692210,4200,4210,4210,4200,611
20230718,122800,7263121850,4225,4220,4225,4200,17027
20230718,122700,7191485235,4210,4215,4215,4210,2113
20230718,122600,7182579455,4210,4215,4220,4210,3812
20230718,122500,7166510060,4210,4215,4215,4210,2309
20230718,122400,7156786855,4210,4220,4230,4210,6834
20230718,122300,7127973515,4225,4225,4225,4225,1150
20230718,122200,7123114765,4220,4220,4230,4220,1354
20230718,122100,7117393150,4230,4230,4230,4220,4778
20230718,122000,7097226980,4220,4225,4230,4220,1693
20230718,121900,7090073260,4220,4225,4225,4220,1093
20230718,121800,7085458115,4220,4225,4235,4220,2579
20230718,121700,7074560280,4225,4220,4230,4220,3590
20230718,121600,7059393585,4220,4220,4225,4220,1754
20230718,121500,7051991640,4220,4220,4220,4220,5104
20230718,121400,7030452760,4220,4220,4225,4220,5616
20230718,121300,7006750295,4230,4230,4230,4225,2504
20230718,121200,6996166060,4230,4245,4245,4230,15855
20230718,121100,6929040805,4245,4245,4245,4245,104
20230718,121000,6928599325,4245,4250,4270,4240,873
20230718,120900,6924890455,4235,4240,4250,4235,2117
20230718,120800,6915916815,4235,4240,4240,4235,3831
20230718,120700,6899673895,4235,4250,4250,4235,110
20230718,120600,6899207450,4240,4255,4255,4240,5688
20230718,120500,6875022095,4260,4260,4260,4260,2644
20230718,120400,6863758655,4270,4260,4270,4260,605
20230718,120300,6861181345,4255,4275,4275,4235,14785
20230718,120200,6798121135,4275,4265,4275,4255,7513
20230718,120100,6766123920,4265,4270,4270,4265,21
20230718,120000,6766034350,4260,4260,4260,4260,796
20230718,115900,6762643390,4260,4265,4265,4260,3656
20230718,115800,6747061145,4265,4275,4275,4265,2012
20230718,115700,6738474260,4275,4275,4275,4275,0
20230718,115600,6738474260,4275,4280,4280,4275,560
20230718,115500,6736079925,4280,4275,4280,4275,916
20230718,115400,6732161105,4275,4275,4275,4275,60
20230718,115300,6731904605,4275,4265,4275,4265,20
20230718,115200,6731819205,4265,4265,4265,4265,0
20230718,115100,6731819205,4265,4270,4270,4265,518
20230718,115000,6729609425,4265,4265,4265,4265,1300
20230718,114900,6724064925,4260,4260,4260,4260,697
20230718,114800,6721095705,4260,4260,4260,4260,250
20230718,114700,6720030705,4255,4255,4255,4255,201
20230718,114600,6719175450,4255,4280,4280,4255,2449
20230718,114500,6708722135,4285,4280,4285,4275,843
20230718,114400,6705116395,4280,4280,4280,4280,461
20230718,114300,6703143315,4280,4270,4280,4270,446
20230718,114200,6701237410,4260,4270,4280,4260,1304
20230718,114100,6695664530,4275,4255,4275,4255,7262
20230718,114000,6664764450,4250,4250,4255,4250,411
20230718,113900,6663017690,4250,4230,4250,4220,9772
20230718,113800,6621705960,4250,4250,4250,4230,1052
20230718,113700,6617251585,4255,4230,4255,4230,2085
20230718,113600,6608413545,4250,4250,4250,4230,725
20230718,113500,6605343735,4230,4250,4250,4230,803
20230718,113400,6601946905,4225,4225,4255,4220,3200
20230718,113300,6588438830,4255,4230,4255,4225,2115
20230718,113200,6579492500,4230,4235,4245,4230,2406
20230718,113100,6569307270,4245,4260,4260,4240,8982
20230718,113000,6531126205,4260,4280,4290,4260,4160
20230718,112900,6513331890,4280,4265,4280,4255,443
20230718,112800,6511438750,4280,4290,4290,4255,13269
20230718,112700,6454793150,4300,4290,4300,4285,177
20230718,112600,6454032365,4290,4305,4305,4285,248
20230718,112500,6452968580,4305,4305,4305,4280,2564
20230718,112400,6441992000,4300,4285,4315,4285,1637
20230718,112300,6434970580,4290,4300,4300,4285,2276
20230718,112200,6425216235,4290,4310,4315,4285,1664
20230718,112100,6418077625,4315,4315,4315,4290,2646
20230718,112000,6406724110,4315,4315,4320,4290,1699
20230718,111900,6399419220,4300,4315,4320,4300,1094
20230718,111800,6394703600,4315,4320,4320,4295,1245
20230718,111700,6389345295,4320,4315,4320,4290,24977
20230718,111600,6281854815,4315,4320,4325,4315,3540
20230718,111500,6266561090,4320,4335,4335,4320,5133
20230718,111400,6244345055,4340,4340,4340,4340,5
20230718,111300,6244323355,4340,4335,4340,4330,1580
20230718,111200,6237480185,4360,4360,4360,4360,4
20230718,111100,6237462745,4335,4350,4360,4335,5149
20230718,111000,6215125010,4350,4345,4350,4340,5068
20230718,110900,6193112185,4360,4340,4360,4340,1447
20230718,110800,6186831455,4340,4335,4340,4330,5093
20230718,110700,6164768725,4335,4350,4350,4335,13
20230718,110600,6164712190,4350,4335,4350,4330,1439
20230718,110500,6158470615,4335,4335,4345,4335,1050
20230718,110400,6153915865,4345,4345,4345,4335,1305
20230718,110300,6148245650,4335,4345,4355,4335,2977
20230718,110200,6135336395,4345,4360,4360,4345,7052
20230718,110100,6104630530,4360,4365,4365,4360,1930
20230718,110000,6096214695,4370,4370,4370,4370,70
20230718,105900,6095908795,4370,4360,4370,4360,316
20230718,105800,6094530255,4365,4365,4365,4365,95
20230718,105700,6094115580,4365,4365,4365,4360,45
20230718,105600,6093919230,4365,4370,4370,4365,19
20230718,105500,6093836240,4370,4370,4370,4360,276
20230718,105400,6092632220,4360,4370,4370,4360,424
20230718,105300,6090783290,4370,4370,4370,4370,1
20230718,105200,6090778920,4370,4375,4375,4360,1231
20230718,105100,6085407310,4365,4365,4375,4365,1571
20230718,105000,6078546725,4365,4375,4375,4365,465
20230718,104900,6076512690,4365,4375,4375,4365,4697
20230718,104800,6055981395,4380,4370,4380,4370,858
20230718,104700,6052227715,4375,4375,4375,4375,2103
20230718,104600,6043027090,4380,4395,4395,4380,4981
20230718,104500,6021191420,4400,4390,4400,4390,127
20230718,104400,6020633850,4390,4390,4400,4390,1713
20230718,104300,6013113390,4390,4390,4395,4390,280
20230718,104200,6011883780,4395,4395,4395,4390,1535
20230718,104100,6005143270,4395,4395,4395,4395,253
20230718,104000,6004031335,4395,4400,4400,4390,1137
20230718,103900,5999039605,4405,4405,4405,4405,0
20230718,103800,5999039605,4405,4385,4405,4385,1746
20230718,103700,5991382555,4410,4405,4410,4395,4785
20230718,103600,5970280980,4410,4410,4415,4385,156
20230718,103500,5969593090,4415,4415,4415,4415,110
20230718,103400,5969107440,4415,4395,4415,4385,2276
20230718,103300,5959089230,4415,4415,4415,4415,37
20230718,103200,5958925875,4420,4405,4430,4390,609
20230718,103100,5956234155,4405,4390,4405,4390,2662
20230718,103000,5944547915,4390,4390,4410,4385,6553
20230718,102900,5915735580,4390,4415,4415,4385,3660
20230718,102800,5899604915,4385,4385,4405,4385,3777
20230718,102700,5883008125,4375,4375,4385,4375,4172
20230718,102600,5864738550,4370,4370,4375,4370,212
20230718,102500,5863812105,4365,4360,4365,4360,457
20230718,102400,5861819300,4355,4355,4355,4355,339
20230718,102300,5860342955,4355,4345,4355,4345,1125
20230718,102200,5855454150,4345,4335,4345,4330,3050
20230718,102100,5842238530,4335,4335,4335,4335,704
20230718,102000,5839186690,4335,4340,4340,4330,16390
20230718,101900,5768168805,4340,4365,4365,4340,8440
20230718,101800,5731458480,4365,4365,4370,4345,3965
20230718,101700,5714207465,4365,4355,4370,4355,213
20230718,101600,5713278705,4375,4350,4375,4345,3814
20230718,101500,5696690790,4350,4355,4355,4345,3348
20230718,101400,5682128485,4360,4375,4375,4340,14709
20230718,101300,5618120990,4375,4360,4375,4345,4478
20230718,101200,5598600795,4360,4350,4360,4345,2251
20230718,101100,5588816395,4360,4370,4370,4350,1742
20230718,101000,5581230575,4375,4370,4375,4350,733
20230718,100900,5578037410,4370,4375,4375,4350,415
20230718,100800,5576222580,4380,4345,4380,4335,8221
20230718,100700,5540529045,4345,4375,4375,4340,17172
20230718,100600,5465655540,4375,4395,4395,4375,8155
20230718,100500,5429928370,4395,4380,4395,4380,1213
20230718,100400,5424612100,4380,4405,4405,4380,5007
20230718,100300,5402636190,4400,4400,4415,4375,5678
20230718,100200,5377677440,4400,4375,4400,4365,8947
20230718,100100,5338465020,4360,4345,4380,4345,7316
20230718,100000,5306548265,4345,4350,4375,4335,11282
20230718,095900,5257409480,4330,4395,4395,4300,57717
20230718,095800,5007438320,4395,4475,4475,4390,48101
20230718,095700,4795033540,4465,4450,4490,4440,6331
20230718,095600,4766769175,4475,4505,4505,4420,62310
20230718,095500,4489499555,4490,4580,4600,4485,44689
20230718,095400,4287342505,4605,4580,4605,4580,65159
20230718,095300,3987726720,4600,4570,4600,4550,19556
20230718,095200,3898049360,4570,4585,4585,4550,20444
20230718,095100,3804624585,4585,4590,4590,4550,31020
20230718,095000,3662846290,4590,4600,4635,4570,81125
20230718,094900,3288327350,4570,4590,4610,4550,37902
20230718,094800,3114093625,4565,4585,4595,4545,22284
20230718,094700,3012104060,4585,4590,4595,4565,25984
20230718,094600,2893093755,4570,4610,4610,4560,32978
20230718,094500,2741673600,4600,4550,4615,4525,78338
20230718,094400,2382248800,4550,4515,4550,4490,9762
20230718,094300,2337947910,4510,4495,4515,4490,8778
20230718,094200,2298458950,4495,4495,4500,4495,2668
20230718,094100,2286465790,4500,4495,4500,4490,5557
20230718,094000,2261491925,4500,4500,4525,4495,1351
20230718,093900,2255401430,4500,4505,4535,4495,31738
20230718,093800,2112525840,4510,4530,4535,4510,11826
20230718,093700,2059047435,4530,4540,4540,4530,1217
20230718,093600,2053530845,4540,4540,4540,4525,1588
20230718,093500,2046329535,4540,4510,4540,4510,18501
20230718,093400,1962663675,4510,4535,4535,4505,22360
20230718,093300,1861569745,4535,4535,4535,4530,5325
20230718,093200,1837438370,4540,4535,4540,4525,7219
20230718,093100,1804727220,4540,4555,4555,4535,13497
20230718,093000,1743330070,4550,4580,4580,4550,13854
20230718,092900,1680091110,4580,4585,4585,4565,13878
20230718,092800,1616609310,4585,4585,4610,4580,44669
20230718,092700,1411287850,4585,4510,4595,4500,60573
20230718,092600,1134724530,4510,4505,4540,4505,7171
20230718,092500,1102311440,4510,4480,4510,4480,7399
20230718,092400,1069011735,4475,4475,4475,4450,1791
20230718,092300,1061014010,4475,4440,4475,4430,5654
20230718,092200,1035818155,4440,4455,4480,4425,4923
20230718,092100,1013987375,4470,4510,4510,4415,11377
20230718,092000,963326655,4510,4535,4535,4490,15507
20230718,091900,893341570,4535,4550,4575,4520,23161
20230718,091800,788258085,4540,4505,4560,4505,32401
20230718,091700,641371475,4500,4440,4505,4440,12749
20230718,091600,584244060,4440,4455,4455,4435,1566
20230718,091500,577297500,4460,4480,4480,4435,11398
20230718,091400,526519635,4485,4470,4490,4450,6134
20230718,091300,499078285,4475,4485,4520,4475,24757
20230718,091200,387872110,4485,4435,4540,4435,22217
20230718,091100,288477145,4450,4390,4455,4390,12930
20230718,091000,231272255,4385,4335,4385,4335,6308
20230718,090900,203751525,4340,4325,4340,4325,2631
20230718,090800,192346320,4310,4315,4360,4305,10660
20230718,090700,146352310,4310,4330,4350,4310,1201
20230718,090600,141171620,4330,4330,4365,4330,3678
20230718,090500,125223710,4300,4315,4315,4295,6178
20230718,090400,98650155,4320,4330,4330,4315,1909
20230718,090300,90404195,4335,4360,4360,4325,6480
20230718,090200,62261400,4360,4355,4360,4350,4414
20230718,090100,43038315,4355,4335,4355,4325,3018
20230718,090000,29957395,4335,4320,4360,4320,6754