KissMeData/014580/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185700,8999104020,8450,8450,8450,8450,13099
20230718,185600,8999104020,8450,8450,8450,8450,0
20230718,185500,8999104020,8450,8450,8450,8450,0
20230718,185400,8999104020,8450,8450,8450,8450,0
20230718,185300,8999104020,8450,8450,8450,8450,0
20230718,185200,8999104020,8450,8450,8450,8450,0
20230718,185100,8999104020,8450,8450,8450,8450,0
20230718,185000,8999104020,8450,8450,8450,8450,0
20230718,184900,8999104020,8450,8450,8450,8450,0
20230718,184800,8999104020,8450,8450,8450,8450,0
20230718,184700,8999104020,8450,8450,8450,8450,0
20230718,184600,8999104020,8450,8450,8450,8450,0
20230718,184500,8999104020,8450,8450,8450,8450,0
20230718,184400,8999104020,8450,8450,8450,8450,0
20230718,184300,8999104020,8450,8450,8450,8450,0
20230718,184200,8999104020,8450,8450,8450,8450,0
20230718,184100,8999104020,8450,8450,8450,8450,0
20230718,184000,8999104020,8450,8450,8450,8450,0
20230718,183900,8999104020,8450,8450,8450,8450,0
20230718,183800,8999104020,8450,8450,8450,8450,0
20230718,183700,8999104020,8450,8450,8450,8450,0
20230718,183600,8999104020,8450,8450,8450,8450,0
20230718,183500,8999104020,8450,8450,8450,8450,0
20230718,183400,8999104020,8450,8450,8450,8450,0
20230718,183300,8999104020,8450,8450,8450,8450,0
20230718,183200,8999104020,8450,8450,8450,8450,0
20230718,183100,8999104020,8450,8450,8450,8450,0
20230718,183000,8999104020,8450,8450,8450,8450,0
20230718,182900,8999104020,8450,8450,8450,8450,0
20230718,182800,8999104020,8450,8450,8450,8450,0
20230718,182700,8999104020,8450,8450,8450,8450,13099
20230718,182600,8999104020,8450,8450,8450,8450,0
20230718,182500,8999104020,8450,8450,8450,8450,0
20230718,182400,8999104020,8450,8450,8450,8450,0
20230718,182300,8999104020,8450,8450,8450,8450,0
20230718,182200,8999104020,8450,8450,8450,8450,0
20230718,182100,8999104020,8450,8450,8450,8450,0
20230718,182000,8999104020,8450,8450,8450,8450,0
20230718,181900,8999104020,8450,8450,8450,8450,0
20230718,181800,8999104020,8450,8450,8450,8450,0
20230718,181700,8999104020,8450,8450,8450,8450,0
20230718,181600,8999104020,8450,8450,8450,8450,0
20230718,181500,8999104020,8450,8450,8450,8450,0
20230718,181400,8999104020,8450,8450,8450,8450,0
20230718,181300,8999104020,8450,8450,8450,8450,0
20230718,181200,8999104020,8450,8450,8450,8450,0
20230718,181100,8999104020,8450,8450,8450,8450,0
20230718,181000,8999104020,8450,8450,8450,8450,0
20230718,180900,8999104020,8450,8450,8450,8450,0
20230718,180800,8999104020,8450,8450,8450,8450,0
20230718,180700,8999104020,8450,8450,8450,8450,0
20230718,180600,8999104020,8450,8450,8450,8450,0
20230718,180500,8999104020,8450,8450,8450,8450,0
20230718,180400,8999104020,8450,8450,8450,8450,0
20230718,180300,8999104020,8450,8450,8450,8450,0
20230718,180200,8999104020,8450,8450,8450,8450,0
20230718,180100,8999104020,8450,8450,8450,8450,0
20230718,180000,8999104020,8450,8450,8450,8450,0
20230718,175900,8999104020,8450,8450,8450,8450,0
20230718,175800,8999104020,8450,8450,8450,8450,0
20230718,175700,8999104020,8450,8450,8450,8450,13099
20230718,175600,8999104020,8450,8450,8450,8450,0
20230718,175500,8999104020,8450,8450,8450,8450,0
20230718,175400,8999104020,8450,8450,8450,8450,0
20230718,175300,8999104020,8450,8450,8450,8450,0
20230718,175200,8999104020,8450,8450,8450,8450,0
20230718,175100,8999104020,8450,8450,8450,8450,0
20230718,175000,8999104020,8450,8450,8450,8450,0
20230718,174900,8999104020,8450,8450,8450,8450,0
20230718,174800,8999104020,8450,8450,8450,8450,0
20230718,174700,8999104020,8450,8450,8450,8450,0
20230718,174600,8999104020,8450,8450,8450,8450,0
20230718,174500,8999104020,8450,8450,8450,8450,0
20230718,174400,8999104020,8450,8450,8450,8450,0
20230718,174300,8999104020,8450,8450,8450,8450,0
20230718,174200,8999104020,8450,8450,8450,8450,0
20230718,174100,8999104020,8450,8450,8450,8450,0
20230718,174000,8999104020,8450,8450,8450,8450,0
20230718,173900,8999104020,8450,8450,8450,8450,0
20230718,173800,8999104020,8450,8450,8450,8450,0
20230718,173700,8999104020,8450,8450,8450,8450,0
20230718,173600,8999104020,8450,8450,8450,8450,0
20230718,173500,8999104020,8450,8450,8450,8450,0
20230718,173400,8999104020,8450,8450,8450,8450,0
20230718,173300,8999104020,8450,8450,8450,8450,0
20230718,173200,8999104020,8450,8450,8450,8450,0
20230718,173100,8999104020,8450,8450,8450,8450,0
20230718,173000,8999104020,8450,8450,8450,8450,0
20230718,172900,8999104020,8450,8450,8450,8450,0
20230718,172800,8999104020,8450,8450,8450,8450,0
20230718,172700,8999104020,8450,8450,8450,8450,13099
20230718,172600,8999104020,8450,8450,8450,8450,0
20230718,172500,8999104020,8450,8450,8450,8450,0
20230718,172400,8999104020,8450,8450,8450,8450,0
20230718,172300,8999104020,8450,8450,8450,8450,0
20230718,172200,8999104020,8450,8450,8450,8450,0
20230718,172100,8999104020,8450,8450,8450,8450,0
20230718,172000,8999104020,8450,8450,8450,8450,0
20230718,171900,8999104020,8450,8450,8450,8450,0
20230718,171800,8999104020,8450,8450,8450,8450,0
20230718,171700,8999104020,8450,8450,8450,8450,0
20230718,171600,8999104020,8450,8450,8450,8450,0
20230718,171500,8999104020,8450,8450,8450,8450,0
20230718,171400,8999104020,8450,8450,8450,8450,0
20230718,171300,8999104020,8450,8450,8450,8450,0
20230718,171200,8999104020,8450,8450,8450,8450,0
20230718,171100,8999104020,8450,8450,8450,8450,0
20230718,171000,8999104020,8450,8450,8450,8450,0
20230718,170900,8999104020,8450,8450,8450,8450,0
20230718,170800,8999104020,8450,8450,8450,8450,0
20230718,170700,8999104020,8450,8450,8450,8450,0
20230718,170600,8999104020,8450,8450,8450,8450,0
20230718,170500,8999104020,8450,8450,8450,8450,0
20230718,170400,8999104020,8450,8450,8450,8450,0
20230718,170300,8999104020,8450,8450,8450,8450,0
20230718,170200,8999104020,8450,8450,8450,8450,0
20230718,170100,8999104020,8450,8450,8450,8450,0
20230718,170000,8999104020,8450,8450,8450,8450,0
20230718,165900,8999104020,8450,8450,8450,8450,0
20230718,165800,8999104020,8450,8450,8450,8450,0
20230718,165700,8999104020,8450,8450,8450,8450,13099
20230718,165600,8999104020,8450,8450,8450,8450,0
20230718,165500,8999104020,8450,8450,8450,8450,0
20230718,165400,8999104020,8450,8450,8450,8450,0
20230718,165300,8999104020,8450,8450,8450,8450,0
20230718,165200,8999104020,8450,8450,8450,8450,0
20230718,165100,8999104020,8450,8450,8450,8450,0
20230718,165000,8999104020,8450,8450,8450,8450,0
20230718,164900,8999104020,8450,8450,8450,8450,0
20230718,164800,8999104020,8450,8450,8450,8450,0
20230718,164700,8999104020,8450,8450,8450,8450,0
20230718,164600,8999104020,8450,8450,8450,8450,0
20230718,164500,8999104020,8450,8450,8450,8450,0
20230718,164400,8999104020,8450,8450,8450,8450,0
20230718,164300,8999104020,8450,8450,8450,8450,0
20230718,164200,8999104020,8450,8450,8450,8450,0
20230718,164100,8999104020,8450,8450,8450,8450,0
20230718,164000,8999104020,8450,8450,8450,8450,0
20230718,163900,8999104020,8450,8450,8450,8450,0
20230718,163800,8999104020,8450,8450,8450,8450,0
20230718,163700,8999104020,8450,8450,8450,8450,0
20230718,163600,8999104020,8450,8450,8450,8450,0
20230718,163500,8999104020,8450,8450,8450,8450,0
20230718,163400,8999104020,8450,8450,8450,8450,0
20230718,163300,8999104020,8450,8450,8450,8450,0
20230718,163200,8999104020,8450,8450,8450,8450,0
20230718,163100,8999104020,8450,8450,8450,8450,0
20230718,163000,8999104020,8450,8450,8450,8450,0
20230718,162900,8999104020,8450,8450,8450,8450,0
20230718,162800,8999104020,8450,8450,8450,8450,0
20230718,162700,8999104020,8450,8450,8450,8450,13099
20230718,162600,8999104020,8450,8450,8450,8450,0
20230718,162500,8999104020,8450,8450,8450,8450,0
20230718,162400,8999104020,8450,8450,8450,8450,0
20230718,162300,8999104020,8450,8450,8450,8450,0
20230718,162200,8999104020,8450,8450,8450,8450,0
20230718,162100,8999104020,8450,8450,8450,8450,0
20230718,162000,8999104020,8450,8450,8450,8450,0
20230718,161900,8999104020,8450,8450,8450,8450,0
20230718,161800,8999104020,8450,8450,8450,8450,0
20230718,161700,8999104020,8450,8450,8450,8450,0
20230718,161600,8999104020,8450,8450,8450,8450,0
20230718,161500,8999104020,8450,8450,8450,8450,0
20230718,161400,8999104020,8450,8450,8450,8450,0
20230718,161300,8999104020,8450,8450,8450,8450,0
20230718,161200,8999104020,8450,8450,8450,8450,0
20230718,161100,8999104020,8450,8450,8450,8450,0
20230718,161000,8999104020,8450,8450,8450,8450,0
20230718,160900,8999104020,8450,8450,8450,8450,0
20230718,160800,8999104020,8450,8450,8450,8450,0
20230718,160700,8999104020,8450,8450,8450,8450,0
20230718,160600,8999104020,8450,8450,8450,8450,0
20230718,160500,8999104020,8450,8450,8450,8450,0
20230718,160400,8999104020,8450,8450,8450,8450,0
20230718,160300,8999104020,8450,8450,8450,8450,0
20230718,160200,8999104020,8450,8450,8450,8450,0
20230718,160100,8999104020,8450,8450,8450,8450,0
20230718,160000,8999104020,8450,8450,8450,8450,0
20230718,155900,8999104020,8450,8450,8450,8450,0
20230718,155800,8999104020,8450,8450,8450,8450,0
20230718,155700,8999104020,8450,8450,8450,8450,13099
20230718,155600,8999104020,8450,8450,8450,8450,0
20230718,155500,8999104020,8450,8450,8450,8450,0
20230718,155400,8999104020,8450,8450,8450,8450,0
20230718,155300,8999104020,8450,8450,8450,8450,0
20230718,155200,8999104020,8450,8450,8450,8450,0
20230718,155100,8999104020,8450,8450,8450,8450,0
20230718,155000,8999104020,8450,8450,8450,8450,0
20230718,154900,8999104020,8450,8450,8450,8450,0
20230718,154800,8999104020,8450,8450,8450,8450,0
20230718,154700,8999104020,8450,8450,8450,8450,0
20230718,154600,8999104020,8450,8450,8450,8450,0
20230718,154500,8999104020,8450,8450,8450,8450,0
20230718,154400,8999104020,8450,8450,8450,8450,0
20230718,154300,8999104020,8450,8450,8450,8450,0
20230718,154200,8999104020,8450,8450,8450,8450,0
20230718,154100,8999104020,8450,8450,8450,8450,0
20230718,154000,8999104020,8450,8450,8450,8450,0
20230718,153900,8999104020,8450,8450,8450,8450,0
20230718,153800,8999104020,8450,8450,8450,8450,0
20230718,153700,8999104020,8450,8450,8450,8450,0
20230718,153600,8999104020,8450,8450,8450,8450,0
20230718,153500,8999104020,8450,8450,8450,8450,0
20230718,153400,8999104020,8450,8450,8450,8450,0
20230718,153300,8999104020,8450,8450,8450,8450,0
20230718,153200,8999104020,8450,8450,8450,8450,0
20230718,153100,8999104020,8450,8450,8450,8450,0
20230718,153000,8999104020,8450,8450,8450,8450,13099
20230718,152900,8888417470,8430,8430,8430,8430,0
20230718,152800,8888417470,8430,8430,8430,8430,0
20230718,152700,8888417470,8430,8430,8430,8430,0
20230718,152600,8888417470,8430,8430,8430,8430,0
20230718,152500,8888417470,8430,8430,8430,8430,0
20230718,152400,8888417470,8430,8430,8430,8430,0
20230718,152300,8888417470,8430,8430,8430,8430,0
20230718,152200,8888417470,8430,8430,8430,8430,0
20230718,152100,8888417470,8430,8430,8430,8430,0
20230718,152000,8888417470,8430,8430,8430,8430,0
20230718,151900,8888417470,8430,8450,8450,8420,4623
20230718,151800,8849399460,8460,8450,8460,8450,870
20230718,151700,8842047560,8450,8450,8450,8440,2052
20230718,151600,8824709810,8450,8460,8460,8450,2585
20230718,151500,8802860970,8460,8450,8460,8450,2345
20230718,151400,8783043600,8450,8440,8450,8430,1543
20230718,151300,8770021180,8430,8430,8440,8430,1306
20230718,151200,8759002120,8430,8430,8440,8430,504
20230718,151100,8754752780,8440,8430,8440,8430,177
20230718,151000,8753259920,8440,8430,8440,8430,340
20230718,150900,8750393710,8440,8430,8440,8420,2597
20230718,150800,8728509050,8430,8450,8450,8430,4061
20230718,150700,8694256730,8440,8430,8440,8430,3105
20230718,150600,8668053400,8430,8440,8440,8430,2178
20230718,150500,8649691360,8440,8430,8440,8430,144
20230718,150400,8648476440,8430,8430,8440,8430,457
20230718,150300,8644623900,8430,8430,8440,8420,490
20230718,150200,8640493740,8430,8430,8440,8420,3409
20230718,150100,8611755520,8440,8440,8440,8440,1144
20230718,150000,8602100160,8440,8440,8440,8430,739
20230718,145900,8595865010,8430,8420,8440,8420,88
20230718,145800,8595122640,8430,8430,8430,8430,1919
20230718,145700,8578945470,8440,8440,8440,8440,1287
20230718,145600,8568083190,8430,8440,8450,8430,2088
20230718,145500,8550460470,8440,8450,8450,8440,1566
20230718,145400,8537232990,8440,8440,8450,8440,2134
20230718,145300,8519212630,8440,8450,8450,8440,402
20230718,145200,8515819680,8450,8440,8450,8430,624
20230718,145100,8510552670,8430,8440,8440,8430,96
20230718,145000,8509742730,8430,8440,8450,8430,1001
20230718,144900,8501295900,8440,8440,8450,8440,981
20230718,144800,8493016230,8430,8450,8450,8430,2624
20230718,144700,8470879090,8450,8440,8450,8440,379
20230718,144600,8467679530,8450,8450,8450,8450,624
20230718,144500,8462406730,8440,8450,8450,8440,233
20230718,144400,8460438890,8440,8440,8450,8440,1266
20230718,144300,8449744800,8440,8440,8450,8440,497
20230718,144200,8445547120,8440,8440,8450,8440,484
20230718,144100,8441459440,8450,8460,8460,8440,1639
20230718,144000,8427611300,8460,8450,8460,8450,11
20230718,143900,8427518300,8450,8460,8460,8450,374
20230718,143800,8424357350,8460,8480,8480,8460,1386
20230718,143700,8412631290,8480,8480,8480,8460,130
20230718,143600,8411528930,8470,8470,8480,8460,595
20230718,143500,8406488410,8490,8480,8490,8470,727
20230718,143400,8400327470,8480,8480,8490,8460,367
20230718,143300,8397219790,8480,8480,8480,8470,1123
20230718,143200,8387696810,8480,8480,8480,8470,864
20230718,143100,8380378710,8460,8450,8460,8450,507
20230718,143000,8376092520,8450,8450,8460,8450,240
20230718,142900,8374064510,8450,8450,8450,8440,15
20230718,142800,8373937770,8450,8460,8460,8450,858
20230718,142700,8366684980,8460,8440,8470,8420,1985
20230718,142600,8349943390,8450,8460,8470,8450,755
20230718,142500,8343560140,8440,8460,8490,8440,2263
20230718,142400,8324419840,8460,8490,8490,8460,2026
20230718,142300,8307265040,8480,8490,8500,8470,1878
20230718,142200,8291333170,8500,8490,8500,8490,2774
20230718,142100,8267754370,8500,8500,8510,8490,2938
20230718,142000,8242784040,8500,8500,8510,8490,3523
20230718,141900,8212843990,8510,8510,8520,8500,4635
20230718,141800,8173404870,8510,8500,8530,8500,5612
20230718,141700,8125630820,8510,8480,8510,8470,7406
20230718,141600,8062734300,8480,8480,8490,8450,3220
20230718,141500,8035444500,8490,8490,8490,8460,1855
20230718,141400,8019704590,8480,8490,8490,8460,496
20230718,141300,8015498180,8490,8430,8490,8420,6576
20230718,141200,7959878650,8420,8420,8430,8410,233
20230718,141100,7957918460,8430,8420,8430,8420,16
20230718,141000,7957783730,8430,8410,8430,8410,766
20230718,140900,7951341650,8420,8420,8420,8420,236
20230718,140800,7949354530,8420,8420,8420,8420,144
20230718,140700,7948142050,8420,8430,8430,8420,121
20230718,140600,7947123200,8430,8430,8430,8430,11
20230718,140500,7947030470,8440,8410,8440,8410,872
20230718,140400,7939696920,8410,8420,8440,8410,398
20230718,140300,7936349460,8420,8420,8440,8420,1216
20230718,140200,7926110580,8430,8410,8430,8410,153
20230718,140100,7924823790,8430,8430,8430,8400,264
20230718,140000,7922598660,8400,8420,8440,8400,4522
20230718,135900,7884531780,8440,8430,8440,8420,6454
20230718,135800,7830184430,8440,8430,8440,8430,1023
20230718,135700,7821559470,8440,8440,8450,8430,1961
20230718,135600,7805024690,8440,8430,8440,8420,1401
20230718,135500,7793224370,8440,8440,8450,8430,1662
20230718,135400,7779197100,8440,8430,8440,8410,1320
20230718,135300,7768059620,8430,8400,8430,8400,3025
20230718,135200,7742606860,8400,8400,8400,8400,312
20230718,135100,7739986060,8390,8390,8390,8380,1230
20230718,135000,7729666560,8390,8380,8390,8380,1543
20230718,134900,7716734750,8390,8390,8390,8380,31
20230718,134800,7716474710,8380,8390,8390,8380,1177
20230718,134700,7706609680,8390,8390,8390,8380,34
20230718,134600,7706324440,8390,8390,8390,8390,18
20230718,134500,7706173420,8390,8390,8390,8390,1051
20230718,134400,7697355530,8390,8390,8390,8380,707
20230718,134300,7691425020,8390,8390,8390,8390,53
20230718,134200,7690980350,8390,8380,8390,8380,102
20230718,134100,7690125400,8390,8370,8390,8370,1172
20230718,134000,7680298950,8380,8380,8380,8370,61
20230718,133900,7679787780,8380,8370,8380,8360,463
20230718,133800,7675915990,8370,8370,8370,8370,16
20230718,133700,7675782070,8370,8370,8370,8360,613
20230718,133600,7670652540,8360,8360,8370,8360,1039
20230718,133500,7661966210,8370,8360,8370,8360,266
20230718,133400,7659742420,8360,8370,8370,8350,4631
20230718,133300,7621063750,8360,8360,8360,8360,0
20230718,133200,7621063750,8360,8380,8380,8360,63
20230718,133100,7620536810,8350,8360,8370,8350,1742
20230718,133000,7605983560,8360,8360,8360,8350,411
20230718,132900,7602548760,8350,8350,8360,8350,302
20230718,132800,7600027050,8350,8350,8350,8350,303
20230718,132700,7597497000,8350,8360,8360,8350,734
20230718,132600,7591361000,8360,8360,8360,8350,7406
20230718,132500,7529510800,8370,8360,8370,8350,1398
20230718,132400,7517823520,8360,8360,8360,8350,728
20230718,132300,7511742260,8360,8360,8360,8360,130
20230718,132200,7510655460,8360,8350,8360,8350,509
20230718,132100,7506404090,8360,8360,8370,8360,414
20230718,132000,7502942040,8370,8360,8370,8350,8407
20230718,131900,7432726060,8370,8370,8370,8360,654
20230718,131800,7427255480,8370,8370,8370,8360,368
20230718,131700,7424175880,8370,8360,8370,8350,2660
20230718,131600,7401952110,8370,8370,8390,8360,2566
20230718,131500,7380495510,8390,8380,8390,8370,1361
20230718,131400,7369090400,8380,8360,8380,8360,286
20230718,131300,7366699400,8360,8380,8380,8350,1375
20230718,131200,7355216850,8380,8360,8380,8360,2783
20230718,131100,7331950930,8390,8390,8390,8360,6054
20230718,131000,7281310570,8380,8380,8380,8380,641
20230718,130900,7275938990,8390,8390,8390,8380,171
20230718,130800,7274505530,8390,8380,8390,8380,247
20230718,130700,7272435660,8370,8370,8370,8370,226
20230718,130600,7270544040,8370,8380,8380,8370,279
20230718,130500,7268208200,8370,8380,8380,8370,442
20230718,130400,7264507160,8380,8370,8380,8360,599
20230718,130300,7259498730,8380,8370,8380,8370,132
20230718,130200,7258393870,8370,8370,8370,8360,1068
20230718,130100,7249460110,8370,8380,8380,8370,1311
20230718,130000,7238486010,8380,8390,8390,8380,919
20230718,125900,7230784740,8390,8390,8390,8390,103
20230718,125800,7229920570,8390,8390,8400,8380,510
20230718,125700,7225643660,8380,8370,8390,8370,1673
20230718,125600,7211622680,8360,8370,8370,8360,343
20230718,125500,7208751970,8370,8370,8370,8360,524
20230718,125400,7204370580,8370,8360,8370,8360,2460
20230718,125300,7183804350,8370,8370,8370,8370,99
20230718,125200,7182975720,8360,8360,8360,8350,3869
20230718,125100,7150631240,8360,8360,8360,8360,979
20230718,125000,7142446800,8350,8360,8360,8350,5537
20230718,124900,7096166000,8360,8380,8380,8360,5767
20230718,124800,7047923570,8390,8390,8390,8380,207
20230718,124700,7046187560,8390,8390,8390,8390,308
20230718,124600,7043603440,8380,8380,8380,8380,158
20230718,124500,7042279400,8400,8400,8400,8380,161
20230718,124400,7040927080,8400,8380,8400,8380,766
20230718,124300,7034503980,8370,8370,8370,8360,4631
20230718,124200,6995782510,8370,8380,8380,8370,1830
20230718,124100,6980452190,8380,8380,8380,8380,500
20230718,124000,6976262190,8380,8380,8390,8380,2642
20230718,123900,6954110760,8380,8360,8390,8360,5703
20230718,123800,6906369920,8380,8370,8380,8360,6099
20230718,123700,6855279110,8380,8380,8400,8370,5318
20230718,123600,6810720810,8390,8400,8400,8390,2426
20230718,123500,6790363500,8390,8390,8400,8390,2327
20230718,123400,6770839210,8390,8410,8410,8390,2837
20230718,123300,6747016880,8400,8400,8400,8400,65
20230718,123200,6746470880,8400,8410,8410,8400,713
20230718,123100,6740479910,8400,8400,8410,8400,799
20230718,123000,6733768300,8400,8410,8410,8400,106
20230718,122900,6732877840,8400,8400,8400,8400,124
20230718,122800,6731836240,8400,8400,8400,8400,603
20230718,122700,6726771040,8400,8410,8410,8400,467
20230718,122600,6722848230,8410,8380,8410,8380,393
20230718,122500,6719548550,8380,8390,8390,8380,105
20230718,122400,6718668640,8380,8390,8390,8380,1171
20230718,122300,6708852870,8390,8380,8390,8380,254
20230718,122200,6706723810,8380,8390,8400,8380,2124
20230718,122100,6688910860,8400,8390,8400,8380,409
20230718,122000,6685482050,8390,8390,8390,8390,5
20230718,121900,6685440100,8390,8380,8390,8380,1485
20230718,121800,6672983250,8380,8390,8390,8380,470
20230718,121700,6669043570,8390,8390,8390,8390,30
20230718,121600,6668791870,8380,8400,8410,8380,17222
20230718,121500,6524263320,8410,8410,8420,8400,2254
20230718,121400,6505309150,8410,8410,8410,8410,817
20230718,121300,6498438180,8410,8400,8410,8400,164
20230718,121200,6497059510,8410,8400,8420,8400,571
20230718,121100,6492252620,8410,8410,8410,8410,301
20230718,121000,6489721210,8400,8400,8400,8400,637
20230718,120900,6484370410,8400,8400,8400,8400,429
20230718,120800,6480766810,8400,8410,8410,8400,1193
20230718,120700,6470745590,8400,8400,8400,8400,20
20230718,120600,6470577590,8400,8400,8400,8400,196
20230718,120500,6468931190,8400,8400,8420,8400,735
20230718,120400,6462756590,8400,8420,8420,8400,761
20230718,120300,6456364170,8420,8410,8420,8410,3
20230718,120200,6456338930,8390,8410,8410,8390,1292
20230718,120100,6445485730,8410,8410,8410,8400,517
20230718,120000,6441141970,8410,8420,8420,8400,1371
20230718,115900,6429613550,8420,8420,8420,8420,101
20230718,115800,6428763130,8450,8450,8450,8450,201
20230718,115700,6427064680,8420,8430,8430,8420,123
20230718,115600,6426028990,8470,8400,8490,8400,3393
20230718,115500,6397462240,8400,8400,8400,8390,5403
20230718,115400,6352077240,8400,8400,8400,8400,980
20230718,115300,6343845240,8400,8400,8400,8390,2502
20230718,115200,6322844160,8390,8390,8390,8390,262
20230718,115100,6320645980,8390,8390,8390,8380,369
20230718,115000,6317552310,8390,8370,8390,8370,771
20230718,114900,6311090430,8370,8390,8390,8370,8712
20230718,114800,6238103160,8390,8400,8400,8390,4739
20230718,114700,6198340120,8400,8410,8410,8400,7290
20230718,114600,6137077620,8420,8420,8420,8420,151
20230718,114500,6135806200,8420,8420,8420,8410,1285
20230718,114400,6124987390,8430,8430,8430,8420,400
20230718,114300,6121616250,8430,8430,8430,8430,208
20230718,114200,6119862810,8440,8440,8440,8440,1
20230718,114100,6119854370,8440,8440,8440,8430,300
20230718,114000,6117323320,8430,8430,8430,8430,74
20230718,113900,6116699500,8440,8440,8440,8440,657
20230718,113800,6111154420,8420,8420,8440,8420,1938
20230718,113700,6094822460,8420,8410,8420,8410,463
20230718,113600,6090926430,8410,8450,8450,8400,1605
20230718,113500,6077406710,8450,8420,8450,8420,601
20230718,113400,6072337330,8420,8410,8420,8410,599
20230718,113300,6067298640,8410,8400,8420,8400,104
20230718,113200,6066424750,8400,8410,8420,8400,7591
20230718,113100,6002595980,8410,8420,8420,8410,499
20230718,113000,5998398410,8420,8420,8420,8410,5836
20230718,112900,5949264650,8420,8430,8440,8420,2227
20230718,112800,5930510080,8440,8440,8450,8430,4956
20230718,112700,5888698280,8440,8450,8450,8440,88
20230718,112600,5887955430,8450,8430,8450,8430,2600
20230718,112500,5866009920,8430,8430,8430,8430,59
20230718,112400,5865512550,8420,8420,8430,8420,140
20230718,112300,5864332820,8420,8420,8430,8420,231
20230718,112200,5862387750,8420,8420,8420,8420,68
20230718,112100,5861815190,8430,8420,8430,8420,183
20230718,112000,5860273500,8420,8420,8430,8420,330
20230718,111900,5857494890,8420,8410,8430,8410,3161
20230718,111800,5830879230,8410,8420,8420,8410,1271
20230718,111700,5820183430,8420,8410,8420,8400,1346
20230718,111600,5808867190,8410,8400,8420,8400,914
20230718,111500,5801183980,8400,8430,8430,8390,40635
20230718,111400,5459603120,8430,8430,8440,8430,3134
20230718,111300,5433183450,8440,8440,8440,8430,2173
20230718,111200,5414854290,8450,8440,8450,8440,285
20230718,111100,5412446620,8430,8430,8430,8420,1675
20230718,111000,5398328080,8430,8430,8440,8430,1308
20230718,110900,5387301080,8440,8430,8450,8430,3619
20230718,110800,5356779920,8430,8450,8450,8430,14724
20230718,110700,5232507510,8450,8450,8450,8440,2657
20230718,110600,5210074050,8450,8450,8460,8450,9263
20230718,110500,5131801660,8450,8460,8460,8450,2590
20230718,110400,5109911400,8460,8470,8480,8450,5118
20230718,110300,5066595940,8470,8470,8470,8460,236
20230718,110200,5064598320,8470,8460,8470,8460,584
20230718,110100,5059657460,8460,8450,8460,8450,241
20230718,110000,5057620060,8460,8450,8460,8440,3625
20230718,105900,5026988930,8460,8460,8460,8450,310
20230718,105800,5024367340,8460,8450,8460,8440,2010
20230718,105700,5007384110,8450,8440,8450,8440,741
20230718,105600,5001126870,8440,8450,8450,8440,2295
20230718,105500,4981744390,8440,8440,8450,8440,971
20230718,105400,4973543810,8450,8440,8450,8440,218
20230718,105300,4971703460,8440,8450,8450,8440,1995
20230718,105200,4954863320,8440,8450,8450,8440,1743
20230718,105100,4940140100,8450,8440,8450,8430,2115
20230718,105000,4922295880,8440,8440,8440,8440,1849
20230718,104900,4906690320,8450,8460,8470,8440,2071
20230718,104800,4889192240,8460,8460,8460,8450,1203
20230718,104700,4879015260,8460,8450,8460,8450,559
20230718,104600,4874287520,8450,8450,8450,8450,142
20230718,104500,4873087620,8440,8450,8460,8440,2227
20230718,104400,4854268480,8450,8440,8450,8440,933
20230718,104300,4846386930,8440,8440,8440,8420,5814
20230718,104200,4797380020,8440,8460,8460,8420,19130
20230718,104100,4635913390,8460,8480,8480,8460,9778
20230718,104000,4553046760,8490,8520,8520,8480,25261
20230718,103900,4338210680,8520,8520,8530,8520,99
20230718,103800,4337367190,8520,8530,8530,8520,273
20230718,103700,4335039020,8530,8530,8530,8530,361
20230718,103600,4331959690,8530,8520,8530,8520,840
20230718,103500,4324801680,8520,8520,8530,8520,383
20230718,103400,4321537520,8520,8520,8530,8520,487
20230718,103300,4317385280,8530,8530,8540,8530,880
20230718,103200,4309878180,8540,8520,8540,8520,3808
20230718,103100,4277428750,8520,8520,8530,8520,696
20230718,103000,4271495190,8530,8530,8530,8520,1666
20230718,102900,4257298240,8530,8530,8530,8520,6941
20230718,102800,4198094770,8530,8540,8540,8530,1130
20230718,102700,4188444950,8530,8530,8550,8530,881
20230718,102600,4180919320,8530,8570,8570,8530,1092
20230718,102500,4171596900,8570,8570,8570,8570,42
20230718,102400,4171236960,8540,8560,8570,8540,2454
20230718,102300,4150274060,8560,8580,8580,8550,3288
20230718,102200,4122111030,8580,8570,8580,8560,1014
20230718,102100,4113423130,8570,8560,8570,8550,2416
20230718,102000,4092743500,8550,8530,8570,8530,3150
20230718,101900,4065792870,8530,8550,8550,8530,1347
20230718,101800,4054290080,8560,8540,8560,8540,739
20230718,101700,4047976250,8540,8530,8540,8530,1486
20230718,101600,4035294750,8530,8530,8540,8520,543
20230718,101500,4030663010,8530,8530,8530,8520,1001
20230718,101400,4022125170,8530,8530,8540,8530,226
20230718,101300,4020197160,8540,8530,8540,8530,2285
20230718,101200,4000705450,8540,8540,8550,8540,475
20230718,101100,3996646130,8530,8530,8530,8530,231
20230718,101000,3994675700,8530,8540,8550,8530,920
20230718,100900,3986825160,8540,8540,8540,8530,1030
20230718,100800,3978031320,8540,8530,8540,8530,15
20230718,100700,3977903240,8530,8530,8540,8530,645
20230718,100600,3972397780,8530,8540,8540,8530,3941
20230718,100500,3938770560,8540,8520,8540,8520,332
20230718,100400,3935938480,8520,8520,8530,8520,2469
20230718,100300,3914900000,8520,8530,8530,8520,4262
20230718,100200,3878556820,8540,8560,8570,8540,5343
20230718,100100,3832905210,8580,8580,8580,8550,319
20230718,100000,3830170670,8550,8560,8580,8550,916
20230718,095900,3822330410,8550,8570,8570,8550,1873
20230718,095800,3806292590,8570,8560,8570,8550,1814
20230718,095700,3790764390,8570,8550,8570,8550,866
20230718,095600,3783353820,8550,8550,8550,8550,113
20230718,095500,3782387670,8550,8550,8550,8550,2176
20230718,095400,3763782870,8540,8530,8540,8530,876
20230718,095300,3756303140,8530,8530,8540,8530,2430
20230718,095200,3735572820,8540,8550,8550,8540,1519
20230718,095100,3722600450,8550,8550,8550,8540,137
20230718,095000,3721429860,8540,8560,8560,8540,3356
20230718,094900,3692747480,8560,8550,8560,8550,412
20230718,094800,3689224280,8550,8530,8560,8510,11647
20230718,094700,3589918830,8540,8560,8560,8530,20200
20230718,094600,3417408450,8560,8590,8590,8560,9255
20230718,094500,3338115680,8590,8590,8590,8580,648
20230718,094400,3332553870,8590,8580,8590,8570,2213
20230718,094300,3313571160,8580,8570,8600,8560,2912
20230718,094200,3288597080,8570,8580,8580,8550,2383
20230718,094100,3268193620,8570,8560,8580,8540,6085
20230718,094000,3216102580,8560,8600,8600,8550,26839
20230718,093900,2985982360,8600,8610,8620,8600,2090
20230718,093800,2967999480,8600,8620,8620,8600,2879
20230718,093700,2943213040,8620,8610,8620,8600,4853
20230718,093600,2901454780,8620,8620,8630,8610,8256
20230718,093500,2830336620,8620,8650,8650,8620,3683
20230718,093400,2798563870,8650,8660,8660,8610,9998
20230718,093300,2712247090,8660,8670,8680,8650,4318
20230718,093200,2674860440,8670,8690,8700,8670,2341
20230718,093100,2654538640,8690,8670,8700,8670,3728
20230718,093000,2622145020,8670,8660,8670,8660,1959
20230718,092900,2605161840,8660,8690,8690,8650,1436
20230718,092800,2592706820,8690,8650,8690,8640,6094
20230718,092700,2539949660,8650,8650,8670,8640,5115
20230718,092600,2495709350,8650,8670,8670,8650,4393
20230718,092500,2457656780,8670,8680,8680,8660,2551
20230718,092400,2435541950,8680,8680,8700,8670,1734
20230718,092300,2420482140,8680,8680,8680,8660,5535
20230718,092200,2372509080,8660,8710,8710,8660,12519
20230718,092100,2263823840,8710,8720,8720,8700,12224
20230718,092000,2157390670,8730,8730,8730,8720,619
20230718,091900,2151992850,8730,8720,8730,8720,991
20230718,091800,2143349670,8730,8720,8730,8720,187
20230718,091700,2141717820,8730,8750,8760,8720,6924
20230718,091600,2081225590,8740,8730,8750,8730,5331
20230718,091500,2034624940,8730,8710,8750,8710,4366
20230718,091400,1996519380,8720,8750,8760,8710,4973
20230718,091300,1953098390,8750,8760,8760,8750,3032
20230718,091200,1926568130,8760,8750,8770,8740,5235
20230718,091100,1880739600,8770,8800,8830,8750,24541
20230718,091000,1664960790,8790,8750,8800,8730,28313
20230718,090900,1416621520,8750,8710,8750,8700,8333
20230718,090800,1343992620,8710,8730,8730,8710,15539
20230718,090700,1208607150,8730,8740,8750,8730,4637
20230718,090600,1168099370,8740,8750,8750,8720,6138
20230718,090500,1114448630,8750,8700,8750,8700,4845
20230718,090400,1072236240,8700,8710,8710,8670,9517
20230718,090300,989587370,8710,8730,8730,8680,11551
20230718,090200,889161290,8700,8760,8770,8680,43950
20230718,090100,505719570,8770,8740,8780,8730,31843
20230718,090000,227439140,8740,8700,8740,8660,26098