KissMeData/044180/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192100,11631999988,846,846,846,846,65744
20230718,192000,11631999988,846,846,846,846,0
20230718,191900,11631999988,846,846,846,846,0
20230718,191800,11631999988,846,846,846,846,0
20230718,191700,11631999988,846,846,846,846,0
20230718,191600,11631999988,846,846,846,846,0
20230718,191500,11631999988,846,846,846,846,0
20230718,191400,11631999988,846,846,846,846,0
20230718,191300,11631999988,846,846,846,846,0
20230718,191200,11631999988,846,846,846,846,0
20230718,191100,11631999988,846,846,846,846,0
20230718,191000,11631999988,846,846,846,846,0
20230718,190900,11631999988,846,846,846,846,0
20230718,190800,11631999988,846,846,846,846,0
20230718,190700,11631999988,846,846,846,846,0
20230718,190600,11631999988,846,846,846,846,0
20230718,190500,11631999988,846,846,846,846,0
20230718,190400,11631999988,846,846,846,846,0
20230718,190300,11631999988,846,846,846,846,0
20230718,190200,11631999988,846,846,846,846,0
20230718,190100,11631999988,846,846,846,846,0
20230718,190000,11631999988,846,846,846,846,0
20230718,185900,11631999988,846,846,846,846,0
20230718,185800,11631999988,846,846,846,846,0
20230718,185700,11631999988,846,846,846,846,0
20230718,185600,11631999988,846,846,846,846,0
20230718,185500,11631999988,846,846,846,846,0
20230718,185400,11631999988,846,846,846,846,0
20230718,185300,11631999988,846,846,846,846,0
20230718,185200,11631999988,846,846,846,846,0
20230718,185100,11631999988,846,846,846,846,65744
20230718,185000,11631999988,846,846,846,846,0
20230718,184900,11631999988,846,846,846,846,0
20230718,184800,11631999988,846,846,846,846,0
20230718,184700,11631999988,846,846,846,846,0
20230718,184600,11631999988,846,846,846,846,0
20230718,184500,11631999988,846,846,846,846,0
20230718,184400,11631999988,846,846,846,846,0
20230718,184300,11631999988,846,846,846,846,0
20230718,184200,11631999988,846,846,846,846,0
20230718,184100,11631999988,846,846,846,846,0
20230718,184000,11631999988,846,846,846,846,0
20230718,183900,11631999988,846,846,846,846,0
20230718,183800,11631999988,846,846,846,846,0
20230718,183700,11631999988,846,846,846,846,0
20230718,183600,11631999988,846,846,846,846,0
20230718,183500,11631999988,846,846,846,846,0
20230718,183400,11631999988,846,846,846,846,0
20230718,183300,11631999988,846,846,846,846,0
20230718,183200,11631999988,846,846,846,846,0
20230718,183100,11631999988,846,846,846,846,0
20230718,183000,11631999988,846,846,846,846,0
20230718,182900,11631999988,846,846,846,846,0
20230718,182800,11631999988,846,846,846,846,0
20230718,182700,11631999988,846,846,846,846,0
20230718,182600,11631999988,846,846,846,846,0
20230718,182500,11631999988,846,846,846,846,0
20230718,182400,11631999988,846,846,846,846,0
20230718,182300,11631999988,846,846,846,846,0
20230718,182200,11631999988,846,846,846,846,0
20230718,182100,11631999988,846,846,846,846,65744
20230718,182000,11631999988,846,846,846,846,0
20230718,181900,11631999988,846,846,846,846,0
20230718,181800,11631999988,846,846,846,846,0
20230718,181700,11631999988,846,846,846,846,0
20230718,181600,11631999988,846,846,846,846,0
20230718,181500,11631999988,846,846,846,846,0
20230718,181400,11631999988,846,846,846,846,0
20230718,181300,11631999988,846,846,846,846,0
20230718,181200,11631999988,846,846,846,846,0
20230718,181100,11631999988,846,846,846,846,0
20230718,181000,11631999988,846,846,846,846,0
20230718,180900,11631999988,846,846,846,846,0
20230718,180800,11631999988,846,846,846,846,0
20230718,180700,11631999988,846,846,846,846,0
20230718,180600,11631999988,846,846,846,846,0
20230718,180500,11631999988,846,846,846,846,0
20230718,180400,11631999988,846,846,846,846,0
20230718,180300,11631999988,846,846,846,846,0
20230718,180200,11631999988,846,846,846,846,0
20230718,180100,11631999988,846,846,846,846,0
20230718,180000,11631999988,846,846,846,846,0
20230718,175900,11631999988,846,846,846,846,0
20230718,175800,11631999988,846,846,846,846,0
20230718,175700,11631999988,846,846,846,846,0
20230718,175600,11631999988,846,846,846,846,0
20230718,175500,11631999988,846,846,846,846,0
20230718,175400,11631999988,846,846,846,846,0
20230718,175300,11631999988,846,846,846,846,0
20230718,175200,11631999988,846,846,846,846,0
20230718,175100,11631999988,846,846,846,846,65744
20230718,175000,11631999988,846,846,846,846,0
20230718,174900,11631999988,846,846,846,846,0
20230718,174800,11631999988,846,846,846,846,0
20230718,174700,11631999988,846,846,846,846,0
20230718,174600,11631999988,846,846,846,846,0
20230718,174500,11631999988,846,846,846,846,0
20230718,174400,11631999988,846,846,846,846,0
20230718,174300,11631999988,846,846,846,846,0
20230718,174200,11631999988,846,846,846,846,0
20230718,174100,11631999988,846,846,846,846,0
20230718,174000,11631999988,846,846,846,846,0
20230718,173900,11631999988,846,846,846,846,0
20230718,173800,11631999988,846,846,846,846,0
20230718,173700,11631999988,846,846,846,846,0
20230718,173600,11631999988,846,846,846,846,0
20230718,173500,11631999988,846,846,846,846,0
20230718,173400,11631999988,846,846,846,846,0
20230718,173300,11631999988,846,846,846,846,0
20230718,173200,11631999988,846,846,846,846,0
20230718,173100,11631999988,846,846,846,846,0
20230718,173000,11631999988,846,846,846,846,0
20230718,172900,11631999988,846,846,846,846,0
20230718,172800,11631999988,846,846,846,846,0
20230718,172700,11631999988,846,846,846,846,0
20230718,172600,11631999988,846,846,846,846,0
20230718,172500,11631999988,846,846,846,846,0
20230718,172400,11631999988,846,846,846,846,0
20230718,172300,11631999988,846,846,846,846,0
20230718,172200,11631999988,846,846,846,846,0
20230718,172100,11631999988,846,846,846,846,65744
20230718,172000,11631999988,846,846,846,846,0
20230718,171900,11631999988,846,846,846,846,0
20230718,171800,11631999988,846,846,846,846,0
20230718,171700,11631999988,846,846,846,846,0
20230718,171600,11631999988,846,846,846,846,0
20230718,171500,11631999988,846,846,846,846,0
20230718,171400,11631999988,846,846,846,846,0
20230718,171300,11631999988,846,846,846,846,0
20230718,171200,11631999988,846,846,846,846,0
20230718,171100,11631999988,846,846,846,846,0
20230718,171000,11631999988,846,846,846,846,0
20230718,170900,11631999988,846,846,846,846,0
20230718,170800,11631999988,846,846,846,846,0
20230718,170700,11631999988,846,846,846,846,0
20230718,170600,11631999988,846,846,846,846,0
20230718,170500,11631999988,846,846,846,846,0
20230718,170400,11631999988,846,846,846,846,0
20230718,170300,11631999988,846,846,846,846,0
20230718,170200,11631999988,846,846,846,846,0
20230718,170100,11631999988,846,846,846,846,0
20230718,170000,11631999988,846,846,846,846,0
20230718,165900,11631999988,846,846,846,846,0
20230718,165800,11631999988,846,846,846,846,0
20230718,165700,11631999988,846,846,846,846,0
20230718,165600,11631999988,846,846,846,846,0
20230718,165500,11631999988,846,846,846,846,0
20230718,165400,11631999988,846,846,846,846,0
20230718,165300,11631999988,846,846,846,846,0
20230718,165200,11631999988,846,846,846,846,0
20230718,165100,11631999988,846,846,846,846,65744
20230718,165000,11631999988,846,846,846,846,0
20230718,164900,11631999988,846,846,846,846,0
20230718,164800,11631999988,846,846,846,846,0
20230718,164700,11631999988,846,846,846,846,0
20230718,164600,11631999988,846,846,846,846,0
20230718,164500,11631999988,846,846,846,846,0
20230718,164400,11631999988,846,846,846,846,0
20230718,164300,11631999988,846,846,846,846,0
20230718,164200,11631999988,846,846,846,846,0
20230718,164100,11631999988,846,846,846,846,0
20230718,164000,11631999988,846,846,846,846,0
20230718,163900,11631999988,846,846,846,846,0
20230718,163800,11631999988,846,846,846,846,0
20230718,163700,11631999988,846,846,846,846,0
20230718,163600,11631999988,846,846,846,846,0
20230718,163500,11631999988,846,846,846,846,0
20230718,163400,11631999988,846,846,846,846,0
20230718,163300,11631999988,846,846,846,846,0
20230718,163200,11631999988,846,846,846,846,0
20230718,163100,11631999988,846,846,846,846,0
20230718,163000,11631999988,846,846,846,846,0
20230718,162900,11631999988,846,846,846,846,0
20230718,162800,11631999988,846,846,846,846,0
20230718,162700,11631999988,846,846,846,846,0
20230718,162600,11631999988,846,846,846,846,0
20230718,162500,11631999988,846,846,846,846,0
20230718,162400,11631999988,846,846,846,846,0
20230718,162300,11631999988,846,846,846,846,0
20230718,162200,11631999988,846,846,846,846,0
20230718,162100,11631999988,846,846,846,846,65744
20230718,162000,11631999988,846,846,846,846,0
20230718,161900,11631999988,846,846,846,846,0
20230718,161800,11631999988,846,846,846,846,0
20230718,161700,11631999988,846,846,846,846,0
20230718,161600,11631999988,846,846,846,846,0
20230718,161500,11631999988,846,846,846,846,0
20230718,161400,11631999988,846,846,846,846,0
20230718,161300,11631999988,846,846,846,846,0
20230718,161200,11631999988,846,846,846,846,0
20230718,161100,11631999988,846,846,846,846,0
20230718,161000,11631999988,846,846,846,846,0
20230718,160900,11631999988,846,846,846,846,0
20230718,160800,11631999988,846,846,846,846,0
20230718,160700,11631999988,846,846,846,846,0
20230718,160600,11631999988,846,846,846,846,0
20230718,160500,11631999988,846,846,846,846,0
20230718,160400,11631999988,846,846,846,846,0
20230718,160300,11631999988,846,846,846,846,0
20230718,160200,11631999988,846,846,846,846,0
20230718,160100,11631999988,846,846,846,846,0
20230718,160000,11631999988,846,846,846,846,0
20230718,155900,11631999988,846,846,846,846,0
20230718,155800,11631999988,846,846,846,846,0
20230718,155700,11631999988,846,846,846,846,0
20230718,155600,11631999988,846,846,846,846,0
20230718,155500,11631999988,846,846,846,846,0
20230718,155400,11631999988,846,846,846,846,0
20230718,155300,11631999988,846,846,846,846,0
20230718,155200,11631999988,846,846,846,846,0
20230718,155100,11631999988,846,846,846,846,65744
20230718,155000,11631999988,846,846,846,846,0
20230718,154900,11631999988,846,846,846,846,0
20230718,154800,11631999988,846,846,846,846,0
20230718,154700,11631999988,846,846,846,846,0
20230718,154600,11631999988,846,846,846,846,0
20230718,154500,11631999988,846,846,846,846,0
20230718,154400,11631999988,846,846,846,846,0
20230718,154300,11631999988,846,846,846,846,0
20230718,154200,11631999988,846,846,846,846,0
20230718,154100,11631999988,846,846,846,846,0
20230718,154000,11631999988,846,846,846,846,0
20230718,153900,11631999988,846,846,846,846,0
20230718,153800,11631999988,846,846,846,846,0
20230718,153700,11631999988,846,846,846,846,0
20230718,153600,11631999988,846,846,846,846,0
20230718,153500,11631999988,846,846,846,846,0
20230718,153400,11631999988,846,846,846,846,0
20230718,153300,11631999988,846,846,846,846,0
20230718,153200,11631999988,846,846,846,846,0
20230718,153100,11631999988,846,846,846,846,0
20230718,153000,11631999988,846,846,846,846,65744
20230718,152900,11576380564,879,879,879,879,0
20230718,152800,11576380564,879,879,879,879,0
20230718,152700,11576380564,879,879,879,879,0
20230718,152600,11576380564,879,879,879,879,0
20230718,152500,11576380564,879,879,879,879,0
20230718,152400,11576380564,879,879,879,879,0
20230718,152300,11576380564,879,879,879,879,0
20230718,152200,11576380564,879,879,879,879,0
20230718,152100,11576380564,879,879,879,879,0
20230718,152000,11576380564,879,879,879,879,0
20230718,151900,11576380564,879,867,879,867,16381
20230718,151800,11562151491,867,866,869,863,5098
20230718,151700,11557731623,866,863,869,863,14659
20230718,151600,11545070401,863,863,864,861,1774
20230718,151500,11543538541,857,861,865,857,13297
20230718,151400,11532117230,860,865,865,858,8033
20230718,151300,11525205235,865,864,865,864,1874
20230718,151200,11523585970,864,864,865,864,4586
20230718,151100,11519621284,865,864,870,864,5611
20230718,151000,11514763864,864,869,870,864,1391
20230718,150900,11513556645,859,860,869,853,13800
20230718,150800,11501725103,860,874,874,860,10551
20230718,150700,11492604512,874,870,874,869,1832
20230718,150600,11491010306,867,873,874,867,2435
20230718,150500,11488891783,874,872,875,870,2514
20230718,150400,11486700627,877,880,884,876,8707
20230718,150300,11479019181,884,871,884,871,32841
20230718,150200,11450233112,871,872,874,869,9186
20230718,150100,11442231341,872,872,874,872,2763
20230718,150000,11439818665,872,871,873,871,2938
20230718,145900,11437257504,870,870,871,868,5733
20230718,145800,11432272203,870,874,875,870,5284
20230718,145700,11427651993,874,865,874,865,23707
20230718,145600,11407042333,867,864,869,864,1091
20230718,145500,11406095088,868,864,869,864,2246
20230718,145400,11404150035,864,863,869,863,2610
20230718,145300,11401891268,863,868,869,863,9399
20230718,145200,11393758731,868,870,871,868,4716
20230718,145100,11389659670,871,868,871,867,8774
20230718,145000,11382023814,868,868,872,868,1579
20230718,144900,11380648946,873,874,876,870,3817
20230718,144800,11377314580,873,875,876,873,12302
20230718,144700,11366543504,876,867,876,866,18680
20230718,144600,11350212825,866,865,871,865,9160
20230718,144500,11342259863,867,868,870,865,4428
20230718,144400,11338417039,869,870,873,866,9201
20230718,144300,11330419728,873,859,875,859,35405
20230718,144200,11299760819,859,856,863,856,9440
20230718,144100,11291659151,857,850,857,850,8509
20230718,144000,11284391173,850,850,854,850,3011
20230718,143900,11281828966,848,854,854,848,6935
20230718,143800,11275927105,854,848,855,848,13286
20230718,143700,11264642704,850,850,850,848,13530
20230718,143600,11253163695,852,855,856,849,2574
20230718,143500,11250970498,856,856,857,853,1647
20230718,143400,11249561895,857,855,861,853,6406
20230718,143300,11244080544,854,847,856,847,4489
20230718,143200,11240253089,846,851,852,846,6124
20230718,143100,11235052110,852,852,852,847,10181
20230718,143000,11226394598,851,851,852,845,8701
20230718,142900,11219012216,850,851,852,850,3166
20230718,142800,11216319365,853,851,853,848,2136
20230718,142700,11214502170,850,854,858,850,5125
20230718,142600,11210130236,853,852,853,843,27386
20230718,142500,11186918733,856,861,861,849,33189
20230718,142400,11158627004,861,860,861,858,11733
20230718,142300,11148544954,860,861,864,860,5815
20230718,142200,11143537503,861,862,864,859,8775
20230718,142100,11135989376,861,864,864,859,12981
20230718,142000,11124817273,864,867,867,864,724
20230718,141900,11124190915,867,866,867,865,1795
20230718,141800,11122636031,866,859,867,858,8646
20230718,141700,11115203892,858,862,867,855,21780
20230718,141600,11096484961,861,861,867,861,6631
20230718,141500,11090765509,868,861,868,860,30477
20230718,141400,11064513377,861,866,869,860,44396
20230718,141300,11026218830,866,872,872,866,14189
20230718,141200,11013867788,872,871,875,871,15076
20230718,141100,11000724247,877,872,877,871,3685
20230718,141000,10997513648,872,873,878,871,13438
20230718,140900,10985772702,873,878,879,869,29136
20230718,140800,10960381443,878,882,882,878,51376
20230718,140700,10915153806,883,885,885,881,27800
20230718,140600,10890611443,891,888,892,884,9942
20230718,140500,10881815587,888,893,894,887,870
20230718,140400,10881043187,894,894,894,887,2601
20230718,140300,10878730384,889,888,894,888,30137
20230718,140200,10851941218,888,894,894,888,6476
20230718,140100,10846178505,894,890,894,888,4227
20230718,140000,10842420042,891,894,895,890,5927
20230718,135900,10837134777,895,893,896,891,5766
20230718,135800,10831985166,893,899,900,893,1146
20230718,135700,10830960788,901,893,903,892,12746
20230718,135600,10819548724,889,891,894,889,997
20230718,135500,10818659357,892,889,892,885,17044
20230718,135400,10803514576,889,888,889,888,640
20230718,135300,10802946087,888,884,889,883,6894
20230718,135200,10796829631,883,888,889,882,30205
20230718,135100,10770125403,888,893,893,888,17174
20230718,135000,10754801276,894,898,898,893,8134
20230718,134900,10747530131,894,893,899,893,6631
20230718,134800,10741589020,892,886,893,886,10985
20230718,134700,10731824062,886,890,890,885,6981
20230718,134600,10725637528,890,889,890,884,11070
20230718,134500,10715833428,889,887,894,882,46320
20230718,134400,10674801319,887,890,892,886,22924
20230718,134300,10654416455,890,892,893,890,16724
20230718,134200,10639529388,892,893,894,890,12656
20230718,134100,10628250080,891,895,897,891,21974
20230718,134000,10608622053,895,898,898,893,3036
20230718,133900,10605907462,898,899,900,890,26933
20230718,133800,10581816603,900,904,904,899,10903
20230718,133700,10572001002,905,902,906,899,22063
20230718,133600,10552079630,899,910,910,898,21468
20230718,133500,10532572627,892,892,892,892,0
20230718,133400,10532572627,892,895,895,892,11704
20230718,133300,10522123132,895,901,902,893,52449
20230718,133200,10475102461,901,920,920,901,76438
20230718,133100,10405508777,920,920,921,916,22386
20230718,133000,10384945873,921,922,922,919,5225
20230718,132900,10380140761,922,923,926,918,34091
20230718,132800,10348770619,923,924,925,921,24160
20230718,132700,10326496323,925,928,932,925,40705
20230718,132600,10288719288,929,926,930,926,6923
20230718,132500,10282302954,925,929,929,925,26009
20230718,132400,10258212672,930,931,932,930,9849
20230718,132300,10249052620,930,934,934,930,13074
20230718,132200,10236864485,936,932,936,930,5524
20230718,132100,10231702900,933,929,934,929,1028
20230718,132000,10230745365,928,927,938,926,5993
20230718,131900,10225184518,928,932,940,927,21595
20230718,131800,10205031509,931,932,943,931,30516
20230718,131700,10176429969,937,936,944,930,19217
20230718,131600,10158403659,936,928,939,923,27909
20230718,131500,10132553537,925,929,929,925,11963
20230718,131400,10121479656,929,929,933,925,4846
20230718,131300,10116985370,925,933,935,920,30211
20230718,131200,10089001603,934,940,940,933,1758
20230718,131100,10087357113,941,932,941,932,25469
20230718,131000,10063554233,932,936,939,932,10829
20230718,130900,10053424435,935,939,946,935,20444
20230718,130800,10034169550,939,935,940,931,8384
20230718,130700,10026349094,932,934,937,928,15024
20230718,130600,10012356598,937,939,943,934,18433
20230718,130500,9995092726,939,950,950,938,12226
20230718,130400,9983556536,950,950,955,947,26264
20230718,130300,9958583263,950,950,956,947,101341
20230718,130200,9862246363,949,932,950,930,49193
20230718,130100,9815761635,930,937,939,928,8002
20230718,130000,9808291819,938,925,938,920,23147
20230718,125900,9786848900,925,928,929,923,10755
20230718,125800,9776904751,928,927,928,926,3350
20230718,125700,9773799830,927,924,927,921,13789
20230718,125600,9761070255,924,926,928,924,12830
20230718,125500,9749191605,926,933,933,924,11663
20230718,125400,9738359704,932,930,934,929,9609
20230718,125300,9729426621,931,932,934,929,9412
20230718,125200,9720666367,932,938,938,932,4447
20230718,125100,9716511310,938,939,939,936,10399
20230718,125000,9706763191,940,942,942,936,1509
20230718,124900,9705348143,942,941,943,936,6249
20230718,124800,9699478831,941,941,941,937,264
20230718,124700,9699230831,941,941,941,936,1779
20230718,124600,9697562129,944,943,944,941,37560
20230718,124500,9662210775,942,943,943,942,1308
20230718,124400,9660978432,943,945,945,941,12861
20230718,124300,9648847281,948,950,953,942,4597
20230718,124200,9644503403,952,953,955,950,39401
20230718,124100,9606950831,953,949,953,948,9330
20230718,124000,9598073845,949,945,950,944,17229
20230718,123900,9581762714,945,944,946,944,22014
20230718,123800,9560962092,944,943,945,943,24241
20230718,123700,9538083428,942,939,942,938,10479
20230718,123600,9528235386,938,937,939,937,3734
20230718,123500,9524731842,937,938,939,936,8634
20230718,123400,9516640105,938,935,939,935,4439
20230718,123300,9512480325,936,934,938,930,6350
20230718,123200,9506545924,934,931,934,929,2634
20230718,123100,9504097261,934,929,934,926,14275
20230718,123000,9490841366,929,930,934,928,2889
20230718,122900,9488157284,930,935,935,930,3452
20230718,122800,9484940633,935,928,935,928,682
20230718,122700,9484305281,928,933,933,928,2137
20230718,122600,9482317735,936,931,936,930,2451
20230718,122500,9480035178,936,936,937,936,5533
20230718,122400,9474856289,936,939,939,926,6377
20230718,122300,9468916186,938,936,939,933,18080
20230718,122200,9451992138,935,936,939,933,4633
20230718,122100,9447659756,936,944,944,935,9231
20230718,122000,9439009031,944,944,950,931,125645
20230718,121900,9320672688,944,930,946,922,42469
20230718,121800,9281008984,930,925,932,920,32213
20230718,121700,9251263780,925,930,932,920,47007
20230718,121600,9207874637,930,927,930,923,12043
20230718,121500,9196724074,933,942,942,923,16018
20230718,121400,9181842106,942,937,942,934,8524
20230718,121300,9173864770,938,938,943,938,9058
20230718,121200,9165355095,939,944,944,939,40381
20230718,121100,9127393060,944,946,946,941,7521
20230718,121000,9120302043,945,948,949,944,2544
20230718,120900,9117892526,948,949,955,939,42875
20230718,120800,9077365221,955,935,955,932,49708
20230718,120700,9030518676,932,937,940,932,8558
20230718,120600,9022514120,937,941,941,927,23123
20230718,120500,9000885125,943,945,949,941,8596
20230718,120400,8992781921,950,949,952,942,35622
20230718,120300,8958951327,950,950,951,940,48314
20230718,120200,8913245836,950,944,958,943,38670
20230718,120100,8876423846,942,942,945,936,32654
20230718,120000,8845802879,937,945,962,937,66807
20230718,115900,8782292628,945,949,964,941,137785
20230718,115800,8650880663,949,921,970,919,78405
20230718,115700,8577307140,923,923,924,920,24531
20230718,115600,8554683265,924,921,924,918,7195
20230718,115500,8548056976,918,914,924,914,12810
20230718,115400,8536319237,915,915,917,914,7169
20230718,115300,8529758681,918,921,924,913,7588
20230718,115200,8522804114,921,915,923,915,32334
20230718,115100,8493082378,917,924,924,911,12892
20230718,115000,8481289167,924,916,924,915,17557
20230718,114900,8465149598,915,913,918,911,6877
20230718,114800,8458859536,914,917,917,911,23313
20230718,114700,8437571303,917,915,918,915,16278
20230718,114600,8422668494,915,926,928,915,31129
20230718,114500,8394014126,927,922,927,921,22578
20230718,114400,8373126052,922,919,923,917,17216
20230718,114300,8357279401,922,916,924,915,18034
20230718,114200,8340722894,916,909,918,909,26940
20230718,114100,8316069878,909,919,919,905,93185
20230718,114000,8231144055,919,928,928,918,49409
20230718,113900,8185547482,930,934,934,928,10294
20230718,113800,8175969129,934,932,935,931,6490
20230718,113700,8169908509,936,933,937,929,11766
20230718,113600,8158946556,933,932,938,929,22429
20230718,113500,8137966943,933,930,933,925,42087
20230718,113400,8098862172,930,933,937,930,31582
20230718,113300,8069434383,934,941,941,931,47874
20230718,113200,8024729193,941,945,945,939,27165
20230718,113100,7999128387,945,947,947,945,5997
20230718,113000,7993457571,947,946,948,945,17600
20230718,112900,7976789781,947,952,952,945,23542
20230718,112800,7954482797,954,946,956,946,26515
20230718,112700,7929205275,952,945,953,945,23750
20230718,112600,7906674088,948,946,948,942,24261
20230718,112500,7883745542,946,939,946,938,30813
20230718,112400,7854708366,939,937,940,936,16307
20230718,112300,7839418240,937,937,938,935,33055
20230718,112200,7808467516,938,945,949,937,32051
20230718,112100,7778245054,943,941,953,938,74745
20230718,112000,7707494097,941,935,941,934,64942
20230718,111900,7646603330,936,953,953,932,119725
20230718,111800,7533958609,953,963,963,952,31835
20230718,111700,7503513366,963,965,966,961,8291
20230718,111600,7495516155,966,963,966,959,52840
20230718,111500,7444683828,962,965,965,960,41597
20230718,111400,7404658276,965,965,966,965,71859
20230718,111300,7335312787,965,971,971,965,62904
20230718,111200,7274571585,969,968,971,966,19343
20230718,111100,7255847432,969,971,976,969,56209
20230718,111000,7201087905,972,967,972,966,23450
20230718,110900,7178390409,967,968,969,965,41788
20230718,110800,7137996611,968,965,970,964,29599
20230718,110700,7109417296,965,976,978,962,66973
20230718,110600,7044634754,976,978,981,974,10670
20230718,110500,7034210722,982,978,984,975,47449
20230718,110400,6987674344,979,978,982,973,50382
20230718,110300,6938338867,976,971,981,971,25259
20230718,110200,6913686304,969,981,986,966,40405
20230718,110100,6874239585,981,969,981,968,53089
20230718,110000,6822555484,970,974,977,968,66771
20230718,105900,6757762400,974,983,983,972,70407
20230718,105800,6689017481,983,987,988,980,76942
20230718,105700,6613316330,987,994,994,986,44246
20230718,105600,6569457206,993,989,993,986,46245
20230718,105500,6523721049,993,994,998,989,72917
20230718,105400,6451451597,994,1005,1005,990,89929
20230718,105300,6361814699,1005,998,1008,998,103407
20230718,105200,6258219607,998,999,1001,990,60299
20230718,105100,6198172175,1000,992,1001,986,136675
20230718,105000,6062178967,991,987,999,986,142191
20230718,104900,5920995083,987,985,988,978,55953
20230718,104800,5866053799,985,975,990,972,93941
20230718,104700,5773766382,975,991,991,970,163247
20230718,104600,5613962120,991,996,996,987,106622
20230718,104500,5508487816,996,988,999,987,54508
20230718,104400,5454440567,988,1013,1013,986,245739
20230718,104300,5209087613,1011,1004,1018,1000,268351
20230718,104200,4937868654,1004,992,1010,983,318701
20230718,104100,4620995898,991,986,997,982,203213
20230718,104000,4419683061,993,990,994,961,324329
20230718,103900,4099155769,985,985,985,985,0
20230718,103800,4099155769,985,960,985,957,222079
20230718,103700,3882285562,957,940,974,927,484802
20230718,103600,3417752202,940,931,947,927,152159
20230718,103500,3274862965,931,936,939,921,77894
20230718,103400,3202496924,932,930,950,924,191550
20230718,103300,3022552141,927,917,930,913,71292
20230718,103200,2956794604,914,932,933,914,76299
20230718,103100,2886523381,935,922,936,921,95618
20230718,103000,2797737104,920,927,940,913,88452
20230718,102900,2715767564,927,923,954,920,397910
20230718,102800,2342095170,920,913,927,881,175256
20230718,102700,2183421085,913,915,920,911,98961
20230718,102600,2092979584,917,919,934,908,197296
20230718,102500,1910933969,919,907,947,900,568182
20230718,102400,1383240610,920,868,920,864,165213
20230718,102300,1235504442,869,888,891,853,176308
20230718,102200,1082577559,878,896,906,871,396780
20230718,102100,726752811,884,884,884,884,0
20230718,102000,726752811,884,877,884,870,113259
20230718,101900,627123283,872,874,879,868,30394
20230718,101800,600488207,874,868,879,866,53659
20230718,101700,553583761,861,863,874,852,56210
20230718,101600,505094949,869,859,878,855,41554
20230718,101500,469079775,869,864,880,855,71030
20230718,101400,407577944,879,855,879,852,68114
20230718,101300,348497310,856,856,856,852,1223
20230718,101200,347450922,846,853,859,846,9563
20230718,101100,339303319,847,840,853,840,60716
20230718,101000,287775191,840,841,841,834,1277
20230718,100900,286703514,841,839,841,839,5073
20230718,100800,282446576,839,835,841,831,40068
20230718,100700,248917523,835,826,835,826,59228
20230718,100600,199708767,825,825,825,825,800
20230718,100500,199048767,825,826,826,825,513
20230718,100400,198625540,825,825,825,825,19690
20230718,100300,182381290,825,825,825,825,255
20230718,100200,182170915,825,825,825,825,1306
20230718,100100,181093465,825,825,825,825,874
20230718,100000,180372415,827,827,827,827,2
20230718,095900,180370761,826,826,826,826,0
20230718,095800,180370761,826,825,826,825,600
20230718,095700,179875711,824,824,824,824,0
20230718,095600,179875711,824,826,826,824,1764
20230718,095500,178420629,827,827,827,827,3
20230718,095400,178418148,826,826,826,826,0
20230718,095300,178418148,826,826,826,826,6417
20230718,095200,173117706,826,826,826,825,2100
20230718,095100,171384107,825,827,827,825,2065
20230718,095000,169676482,827,827,827,827,1114
20230718,094900,168755204,827,825,827,825,4680
20230718,094800,164889246,825,827,827,825,2630
20230718,094700,162717209,826,826,827,826,3427
20230718,094600,159884762,827,826,827,826,4635
20230718,094500,156053162,825,828,829,825,1588
20230718,094400,154740359,828,828,828,828,9
20230718,094300,154732907,829,828,829,828,536
20230718,094200,154289098,828,829,829,828,810
20230718,094100,153618377,829,826,829,826,23001
20230718,094000,134586269,827,826,827,825,2702
20230718,093900,132355092,825,825,825,825,1911
20230718,093800,130778517,825,825,825,825,1656
20230718,093700,129412317,825,827,827,824,1360
20230718,093600,128290422,827,827,827,827,218
20230718,093500,128110136,827,825,827,823,4299
20230718,093400,124563160,826,824,826,824,470
20230718,093300,124175876,824,823,824,823,2770
20230718,093200,121894804,823,823,823,823,1317
20230718,093100,120810913,824,820,824,820,14362
20230718,093000,108993791,821,823,823,821,910
20230718,092900,108246328,824,827,827,824,22
20230718,092800,108228194,828,828,828,828,209
20230718,092700,108055142,823,828,828,823,412
20230718,092600,107715761,829,824,829,824,1375
20230718,092500,106576746,824,824,824,821,200
20230718,092400,106412335,825,828,828,825,2381
20230718,092300,104443234,828,828,828,828,947
20230718,092200,103659118,828,828,828,826,105
20230718,092100,103572328,829,827,829,826,188
20230718,092000,103417034,823,827,827,823,14
20230718,091900,103405496,829,826,830,826,5061
20230718,091800,99209549,824,828,828,824,14873
20230718,091700,86898705,829,827,829,827,1212
20230718,091600,85894405,829,829,829,829,12
20230718,091500,85884457,829,827,829,827,5425
20230718,091400,81391701,827,828,828,827,874
20230718,091300,80668644,828,828,828,828,221
20230718,091200,80485656,829,820,829,820,2071
20230718,091100,78774473,813,824,824,813,10000
20230718,091000,70625118,834,830,835,823,3837
20230718,090900,67450114,835,834,835,830,4297
20230718,090800,63866935,834,834,837,831,4226
20230718,090700,60343300,834,829,834,827,11851
20230718,090600,50489071,830,831,831,830,93
20230718,090500,50411871,820,830,832,820,5850
20230718,090400,45576149,829,827,829,823,18076
20230718,090300,30662140,827,826,833,826,9063
20230718,090200,23167568,825,818,825,818,5840
20230718,090100,18384958,819,810,819,810,248
20230718,090000,18182746,808,804,815,804,22612