KissMeData/091990/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195200,47570188700,63900,63900,63900,63900,22382
20230719,195100,47570188700,63900,63900,63900,63900,0
20230719,195000,47570188700,63900,63900,63900,63900,0
20230719,194900,47570188700,63900,63900,63900,63900,0
20230719,194800,47570188700,63900,63900,63900,63900,0
20230719,194700,47570188700,63900,63900,63900,63900,0
20230719,194600,47570188700,63900,63900,63900,63900,0
20230719,194500,47570188700,63900,63900,63900,63900,0
20230719,194400,47570188700,63900,63900,63900,63900,0
20230719,194300,47570188700,63900,63900,63900,63900,0
20230719,194200,47570188700,63900,63900,63900,63900,0
20230719,194100,47570188700,63900,63900,63900,63900,0
20230719,194000,47570188700,63900,63900,63900,63900,0
20230719,193900,47570188700,63900,63900,63900,63900,0
20230719,193800,47570188700,63900,63900,63900,63900,0
20230719,193700,47570188700,63900,63900,63900,63900,0
20230719,193600,47570188700,63900,63900,63900,63900,0
20230719,193500,47570188700,63900,63900,63900,63900,0
20230719,193400,47570188700,63900,63900,63900,63900,0
20230719,193300,47570188700,63900,63900,63900,63900,0
20230719,193200,47570188700,63900,63900,63900,63900,0
20230719,193100,47570188700,63900,63900,63900,63900,0
20230719,193000,47570188700,63900,63900,63900,63900,0
20230719,192900,47570188700,63900,63900,63900,63900,0
20230719,192800,47570188700,63900,63900,63900,63900,0
20230719,192700,47570188700,63900,63900,63900,63900,0
20230719,192600,47570188700,63900,63900,63900,63900,0
20230719,192500,47570188700,63900,63900,63900,63900,0
20230719,192400,47570188700,63900,63900,63900,63900,0
20230719,192300,47570188700,63900,63900,63900,63900,0
20230719,192200,47570188700,63900,63900,63900,63900,22382
20230719,192100,47570188700,63900,63900,63900,63900,0
20230719,192000,47570188700,63900,63900,63900,63900,0
20230719,191900,47570188700,63900,63900,63900,63900,0
20230719,191800,47570188700,63900,63900,63900,63900,0
20230719,191700,47570188700,63900,63900,63900,63900,0
20230719,191600,47570188700,63900,63900,63900,63900,0
20230719,191500,47570188700,63900,63900,63900,63900,0
20230719,191400,47570188700,63900,63900,63900,63900,0
20230719,191300,47570188700,63900,63900,63900,63900,0
20230719,191200,47570188700,63900,63900,63900,63900,0
20230719,191100,47570188700,63900,63900,63900,63900,0
20230719,191000,47570188700,63900,63900,63900,63900,0
20230719,190900,47570188700,63900,63900,63900,63900,0
20230719,190800,47570188700,63900,63900,63900,63900,0
20230719,190700,47570188700,63900,63900,63900,63900,0
20230719,190600,47570188700,63900,63900,63900,63900,0
20230719,190500,47570188700,63900,63900,63900,63900,0
20230719,190400,47570188700,63900,63900,63900,63900,0
20230719,190300,47570188700,63900,63900,63900,63900,0
20230719,190200,47570188700,63900,63900,63900,63900,0
20230719,190100,47570188700,63900,63900,63900,63900,0
20230719,190000,47570188700,63900,63900,63900,63900,0
20230719,185900,47570188700,63900,63900,63900,63900,0
20230719,185800,47570188700,63900,63900,63900,63900,0
20230719,185700,47570188700,63900,63900,63900,63900,0
20230719,185600,47570188700,63900,63900,63900,63900,0
20230719,185500,47570188700,63900,63900,63900,63900,0
20230719,185400,47570188700,63900,63900,63900,63900,0
20230719,185300,47570188700,63900,63900,63900,63900,0
20230719,185200,47570188700,63900,63900,63900,63900,22382
20230719,185100,47570188700,63900,63900,63900,63900,0
20230719,185000,47570188700,63900,63900,63900,63900,0
20230719,184900,47570188700,63900,63900,63900,63900,0
20230719,184800,47570188700,63900,63900,63900,63900,0
20230719,184700,47570188700,63900,63900,63900,63900,0
20230719,184600,47570188700,63900,63900,63900,63900,0
20230719,184500,47570188700,63900,63900,63900,63900,0
20230719,184400,47570188700,63900,63900,63900,63900,0
20230719,184300,47570188700,63900,63900,63900,63900,0
20230719,184200,47570188700,63900,63900,63900,63900,0
20230719,184100,47570188700,63900,63900,63900,63900,0
20230719,184000,47570188700,63900,63900,63900,63900,0
20230719,183900,47570188700,63900,63900,63900,63900,0
20230719,183800,47570188700,63900,63900,63900,63900,0
20230719,183700,47570188700,63900,63900,63900,63900,0
20230719,183600,47570188700,63900,63900,63900,63900,0
20230719,183500,47570188700,63900,63900,63900,63900,0
20230719,183400,47570188700,63900,63900,63900,63900,0
20230719,183300,47570188700,63900,63900,63900,63900,0
20230719,183200,47570188700,63900,63900,63900,63900,0
20230719,183100,47570188700,63900,63900,63900,63900,0
20230719,183000,47570188700,63900,63900,63900,63900,0
20230719,182900,47570188700,63900,63900,63900,63900,0
20230719,182800,47570188700,63900,63900,63900,63900,0
20230719,182700,47570188700,63900,63900,63900,63900,0
20230719,182600,47570188700,63900,63900,63900,63900,0
20230719,182500,47570188700,63900,63900,63900,63900,0
20230719,182400,47570188700,63900,63900,63900,63900,0
20230719,182300,47570188700,63900,63900,63900,63900,0
20230719,182200,47570188700,63900,63900,63900,63900,22382
20230719,182100,47570188700,63900,63900,63900,63900,0
20230719,182000,47570188700,63900,63900,63900,63900,0
20230719,181900,47570188700,63900,63900,63900,63900,0
20230719,181800,47570188700,63900,63900,63900,63900,0
20230719,181700,47570188700,63900,63900,63900,63900,0
20230719,181600,47570188700,63900,63900,63900,63900,0
20230719,181500,47570188700,63900,63900,63900,63900,0
20230719,181400,47570188700,63900,63900,63900,63900,0
20230719,181300,47570188700,63900,63900,63900,63900,0
20230719,181200,47570188700,63900,63900,63900,63900,0
20230719,181100,47570188700,63900,63900,63900,63900,0
20230719,181000,47570188700,63900,63900,63900,63900,0
20230719,180900,47570188700,63900,63900,63900,63900,0
20230719,180800,47570188700,63900,63900,63900,63900,0
20230719,180700,47570188700,63900,63900,63900,63900,0
20230719,180600,47570188700,63900,63900,63900,63900,0
20230719,180500,47570188700,63900,63900,63900,63900,0
20230719,180400,47570188700,63900,63900,63900,63900,0
20230719,180300,47570188700,63900,63900,63900,63900,0
20230719,180200,47570188700,63900,63900,63900,63900,0
20230719,180100,47570188700,63900,63900,63900,63900,0
20230719,180000,47570188700,63900,63900,63900,63900,0
20230719,175900,47570188700,63900,63900,63900,63900,0
20230719,175800,47570188700,63900,63900,63900,63900,0
20230719,175700,47570188700,63900,63900,63900,63900,0
20230719,175600,47570188700,63900,63900,63900,63900,0
20230719,175500,47570188700,63900,63900,63900,63900,0
20230719,175400,47570188700,63900,63900,63900,63900,0
20230719,175300,47570188700,63900,63900,63900,63900,0
20230719,175200,47570188700,63900,63900,63900,63900,22382
20230719,175100,47570188700,63900,63900,63900,63900,0
20230719,175000,47570188700,63900,63900,63900,63900,0
20230719,174900,47570188700,63900,63900,63900,63900,0
20230719,174800,47570188700,63900,63900,63900,63900,0
20230719,174700,47570188700,63900,63900,63900,63900,0
20230719,174600,47570188700,63900,63900,63900,63900,0
20230719,174500,47570188700,63900,63900,63900,63900,0
20230719,174400,47570188700,63900,63900,63900,63900,0
20230719,174300,47570188700,63900,63900,63900,63900,0
20230719,174200,47570188700,63900,63900,63900,63900,0
20230719,174100,47570188700,63900,63900,63900,63900,0
20230719,174000,47570188700,63900,63900,63900,63900,0
20230719,173900,47570188700,63900,63900,63900,63900,0
20230719,173800,47570188700,63900,63900,63900,63900,0
20230719,173700,47570188700,63900,63900,63900,63900,0
20230719,173600,47570188700,63900,63900,63900,63900,0
20230719,173500,47570188700,63900,63900,63900,63900,0
20230719,173400,47570188700,63900,63900,63900,63900,0
20230719,173300,47570188700,63900,63900,63900,63900,0
20230719,173200,47570188700,63900,63900,63900,63900,0
20230719,173100,47570188700,63900,63900,63900,63900,0
20230719,173000,47570188700,63900,63900,63900,63900,0
20230719,172900,47570188700,63900,63900,63900,63900,0
20230719,172800,47570188700,63900,63900,63900,63900,0
20230719,172700,47570188700,63900,63900,63900,63900,0
20230719,172600,47570188700,63900,63900,63900,63900,0
20230719,172500,47570188700,63900,63900,63900,63900,0
20230719,172400,47570188700,63900,63900,63900,63900,0
20230719,172300,47570188700,63900,63900,63900,63900,0
20230719,172200,47570188700,63900,63900,63900,63900,22382
20230719,172100,47570188700,63900,63900,63900,63900,0
20230719,172000,47570188700,63900,63900,63900,63900,0
20230719,171900,47570188700,63900,63900,63900,63900,0
20230719,171800,47570188700,63900,63900,63900,63900,0
20230719,171700,47570188700,63900,63900,63900,63900,0
20230719,171600,47570188700,63900,63900,63900,63900,0
20230719,171500,47570188700,63900,63900,63900,63900,0
20230719,171400,47570188700,63900,63900,63900,63900,0
20230719,171300,47570188700,63900,63900,63900,63900,0
20230719,171200,47570188700,63900,63900,63900,63900,0
20230719,171100,47570188700,63900,63900,63900,63900,0
20230719,171000,47570188700,63900,63900,63900,63900,0
20230719,170900,47570188700,63900,63900,63900,63900,0
20230719,170800,47570188700,63900,63900,63900,63900,0
20230719,170700,47570188700,63900,63900,63900,63900,0
20230719,170600,47570188700,63900,63900,63900,63900,0
20230719,170500,47570188700,63900,63900,63900,63900,0
20230719,170400,47570188700,63900,63900,63900,63900,0
20230719,170300,47570188700,63900,63900,63900,63900,0
20230719,170200,47570188700,63900,63900,63900,63900,0
20230719,170100,47570188700,63900,63900,63900,63900,0
20230719,170000,47570188700,63900,63900,63900,63900,0
20230719,165900,47570188700,63900,63900,63900,63900,0
20230719,165800,47570188700,63900,63900,63900,63900,0
20230719,165700,47570188700,63900,63900,63900,63900,0
20230719,165600,47570188700,63900,63900,63900,63900,0
20230719,165500,47570188700,63900,63900,63900,63900,0
20230719,165400,47570188700,63900,63900,63900,63900,0
20230719,165300,47570188700,63900,63900,63900,63900,0
20230719,165200,47570188700,63900,63900,63900,63900,22382
20230719,165100,47570188700,63900,63900,63900,63900,0
20230719,165000,47570188700,63900,63900,63900,63900,0
20230719,164900,47570188700,63900,63900,63900,63900,0
20230719,164800,47570188700,63900,63900,63900,63900,0
20230719,164700,47570188700,63900,63900,63900,63900,0
20230719,164600,47570188700,63900,63900,63900,63900,0
20230719,164500,47570188700,63900,63900,63900,63900,0
20230719,164400,47570188700,63900,63900,63900,63900,0
20230719,164300,47570188700,63900,63900,63900,63900,0
20230719,164200,47570188700,63900,63900,63900,63900,0
20230719,164100,47570188700,63900,63900,63900,63900,0
20230719,164000,47570188700,63900,63900,63900,63900,0
20230719,163900,47570188700,63900,63900,63900,63900,0
20230719,163800,47570188700,63900,63900,63900,63900,0
20230719,163700,47570188700,63900,63900,63900,63900,0
20230719,163600,47570188700,63900,63900,63900,63900,0
20230719,163500,47570188700,63900,63900,63900,63900,0
20230719,163400,47570188700,63900,63900,63900,63900,0
20230719,163300,47570188700,63900,63900,63900,63900,0
20230719,163200,47570188700,63900,63900,63900,63900,0
20230719,163100,47570188700,63900,63900,63900,63900,0
20230719,163000,47570188700,63900,63900,63900,63900,0
20230719,162900,47570188700,63900,63900,63900,63900,0
20230719,162800,47570188700,63900,63900,63900,63900,0
20230719,162700,47570188700,63900,63900,63900,63900,0
20230719,162600,47570188700,63900,63900,63900,63900,0
20230719,162500,47570188700,63900,63900,63900,63900,0
20230719,162400,47570188700,63900,63900,63900,63900,0
20230719,162300,47570188700,63900,63900,63900,63900,0
20230719,162200,47570188700,63900,63900,63900,63900,22382
20230719,162100,47570188700,63900,63900,63900,63900,0
20230719,162000,47570188700,63900,63900,63900,63900,0
20230719,161900,47570188700,63900,63900,63900,63900,0
20230719,161800,47570188700,63900,63900,63900,63900,0
20230719,161700,47570188700,63900,63900,63900,63900,0
20230719,161600,47570188700,63900,63900,63900,63900,0
20230719,161500,47570188700,63900,63900,63900,63900,0
20230719,161400,47570188700,63900,63900,63900,63900,0
20230719,161300,47570188700,63900,63900,63900,63900,0
20230719,161200,47570188700,63900,63900,63900,63900,0
20230719,161100,47570188700,63900,63900,63900,63900,0
20230719,161000,47570188700,63900,63900,63900,63900,0
20230719,160900,47570188700,63900,63900,63900,63900,0
20230719,160800,47570188700,63900,63900,63900,63900,0
20230719,160700,47570188700,63900,63900,63900,63900,0
20230719,160600,47570188700,63900,63900,63900,63900,0
20230719,160500,47570188700,63900,63900,63900,63900,0
20230719,160400,47570188700,63900,63900,63900,63900,0
20230719,160300,47570188700,63900,63900,63900,63900,0
20230719,160200,47570188700,63900,63900,63900,63900,0
20230719,160100,47570188700,63900,63900,63900,63900,0
20230719,160000,47570188700,63900,63900,63900,63900,0
20230719,155900,47570188700,63900,63900,63900,63900,0
20230719,155800,47570188700,63900,63900,63900,63900,0
20230719,155700,47570188700,63900,63900,63900,63900,0
20230719,155600,47570188700,63900,63900,63900,63900,0
20230719,155500,47570188700,63900,63900,63900,63900,0
20230719,155400,47570188700,63900,63900,63900,63900,0
20230719,155300,47570188700,63900,63900,63900,63900,0
20230719,155200,47570188700,63900,63900,63900,63900,22382
20230719,155100,47570188700,63900,63900,63900,63900,0
20230719,155000,47570188700,63900,63900,63900,63900,0
20230719,154900,47570188700,63900,63900,63900,63900,0
20230719,154800,47570188700,63900,63900,63900,63900,0
20230719,154700,47570188700,63900,63900,63900,63900,0
20230719,154600,47570188700,63900,63900,63900,63900,0
20230719,154500,47570188700,63900,63900,63900,63900,0
20230719,154400,47570188700,63900,63900,63900,63900,0
20230719,154300,47570188700,63900,63900,63900,63900,0
20230719,154200,47570188700,63900,63900,63900,63900,0
20230719,154100,47570188700,63900,63900,63900,63900,0
20230719,154000,47570188700,63900,63900,63900,63900,0
20230719,153900,47570188700,63900,63900,63900,63900,0
20230719,153800,47570188700,63900,63900,63900,63900,0
20230719,153700,47570188700,63900,63900,63900,63900,0
20230719,153600,47570188700,63900,63900,63900,63900,0
20230719,153500,47570188700,63900,63900,63900,63900,0
20230719,153400,47570188700,63900,63900,63900,63900,0
20230719,153300,47570188700,63900,63900,63900,63900,0
20230719,153200,47570188700,63900,63900,63900,63900,0
20230719,153100,47570188700,63900,63900,63900,63900,0
20230719,153000,47570188700,63900,63900,63900,63900,22382
20230719,152900,46139978900,63900,63900,63900,63900,0
20230719,152800,46139978900,63900,63900,63900,63900,0
20230719,152700,46139978900,63900,63900,63900,63900,0
20230719,152600,46139978900,63900,63900,63900,63900,0
20230719,152500,46139978900,63900,63900,63900,63900,0
20230719,152400,46139978900,63900,63900,63900,63900,0
20230719,152300,46139978900,63900,63900,63900,63900,0
20230719,152200,46139978900,63900,63900,63900,63900,0
20230719,152100,46139978900,63900,63900,63900,63900,0
20230719,152000,46139978900,63900,63900,63900,63900,0
20230719,151900,46139978900,63900,63800,63900,63800,1862
20230719,151800,46021171100,63900,63800,63900,63700,6071
20230719,151700,45634019700,63700,63800,63900,63700,3584
20230719,151600,45405430400,63800,63900,64000,63800,1417
20230719,151500,45314966200,63900,63900,64000,63900,2950
20230719,151400,45126394100,63900,63900,64000,63900,1650
20230719,151300,45020944100,64000,64100,64100,64000,4310
20230719,151200,44745070400,64000,64000,64100,64000,1235
20230719,151100,44666027300,64000,64100,64100,64000,419
20230719,151000,44639204100,64100,64100,64100,64000,895
20230719,150900,44581840500,64100,64100,64100,64000,2656
20230719,150800,44411630800,64100,64100,64200,64000,9708
20230719,150700,43788553000,64100,64100,64200,64100,2165
20230719,150600,43649706500,64100,64100,64200,64100,1067
20230719,150500,43581245200,64200,64100,64200,64100,1458
20230719,150400,43487766900,64200,64100,64200,64000,5184
20230719,150300,43155476600,64100,64000,64100,63900,5826
20230719,150200,42782413300,64000,63900,64000,63900,1214
20230719,150100,42704793800,63900,63900,64000,63800,2133
20230719,150000,42568494200,63900,63700,63900,63700,4785
20230719,145900,42263310900,63700,63800,63800,63700,1084
20230719,145800,42194258300,63800,63800,63800,63700,935
20230719,145700,42134658900,63800,63700,63800,63700,164
20230719,145600,42124209700,63700,63700,63800,63600,839
20230719,145500,42070780900,63700,63800,63900,63700,664
20230719,145400,42028478900,63800,63800,63900,63600,2308
20230719,145300,41881273600,63800,63800,63900,63700,2509
20230719,145200,41721245900,63800,63800,63900,63700,4655
20230719,145100,41424224200,63800,63600,63800,63600,2006
20230719,145000,41296441800,63600,63600,63700,63600,1352
20230719,144900,41210446600,63600,63600,63700,63500,2709
20230719,144800,41038297400,63600,63700,63700,63600,4014
20230719,144700,40783003700,63600,63600,63700,63600,400
20230719,144600,40757528900,63700,63700,63800,63600,702
20230719,144500,40712817300,63700,63700,63700,63600,410
20230719,144400,40686717600,63700,63700,63800,63600,999
20230719,144300,40623118700,63700,63700,63800,63600,512
20230719,144200,40590496000,63600,63600,63700,63600,217
20230719,144100,40576679300,63600,63700,63800,63600,1186
20230719,144000,40501138700,63700,63600,63700,63600,626
20230719,143900,40461294200,63700,63700,63700,63600,785
20230719,143800,40411324900,63700,63700,63800,63600,1101
20230719,143700,40341192900,63700,63600,63700,63600,1137
20230719,143600,40268782000,63600,63700,63700,63600,286
20230719,143500,40250589500,63700,63600,63700,63600,358
20230719,143400,40227805000,63600,63700,63700,63600,747
20230719,143300,40180236900,63600,63600,63700,63600,285
20230719,143200,40162095900,63700,63600,63800,63500,3368
20230719,143100,39947873200,63600,63400,63600,63400,6240
20230719,143000,39551634400,63400,63400,63500,63400,2000
20230719,142900,39424818600,63500,63400,63500,63400,941
20230719,142800,39365143800,63500,63400,63500,63400,662
20230719,142700,39323125400,63500,63400,63500,63400,551
20230719,142600,39288186900,63400,63500,63500,63400,2363
20230719,142500,39138288700,63500,63600,63600,63400,1503
20230719,142400,39042855900,63500,63500,63600,63500,1092
20230719,142300,38973513600,63500,63500,63600,63500,1225
20230719,142200,38895723900,63600,63500,63600,63400,3790
20230719,142100,38655131000,63600,63500,63600,63400,2576
20230719,142000,38491553400,63500,63600,63600,63500,290
20230719,141900,38473134200,63500,63600,63600,63400,1875
20230719,141800,38354076600,63500,63500,63600,63500,974
20230719,141700,38292227200,63500,63600,63600,63500,3171
20230719,141600,38090862900,63600,63600,63600,63500,2231
20230719,141500,37949177800,63500,63600,63600,63500,1546
20230719,141400,37850940900,63600,63600,63700,63600,1487
20230719,141300,37756364800,63600,63600,63700,63600,1280
20230719,141200,37674926500,63600,63600,63700,63600,942
20230719,141100,37615012700,63600,63600,63700,63600,518
20230719,141000,37582057700,63700,63800,63800,63700,2569
20230719,140900,37418406500,63800,63800,63800,63700,760
20230719,140800,37369990300,63800,63800,63800,63700,810
20230719,140700,37318334600,63800,63800,63800,63700,622
20230719,140600,37278698300,63800,63800,63800,63700,677
20230719,140500,37235542100,63800,63900,63900,63700,3134
20230719,140400,37035576900,63900,63900,64000,63800,3725
20230719,140300,36797567900,63900,64000,64000,63900,697
20230719,140200,36753014300,64000,64000,64000,63900,1274
20230719,140100,36671490200,64000,63900,64000,63900,318
20230719,140000,36651161700,63900,63900,64000,63900,228
20230719,135900,36636591600,64000,64000,64000,63900,1246
20230719,135800,36556866600,63900,63900,64000,63900,360
20230719,135700,36533860700,64000,64000,64000,63900,353
20230719,135600,36511272600,64000,63900,64000,63900,349
20230719,135500,36488969700,63800,63900,64000,63800,2145
20230719,135400,36351992300,63900,63900,64000,63900,911
20230719,135300,36293777900,64000,64000,64000,63900,345
20230719,135200,36271725900,63900,63900,64000,63900,282
20230719,135100,36253705900,63900,63900,63900,63800,1950
20230719,135000,36129105400,63800,63900,63900,63800,484
20230719,134900,36098210100,63900,63900,63900,63800,435
20230719,134800,36070428800,63900,63800,63900,63800,356
20230719,134700,36047698000,63800,63900,63900,63800,131
20230719,134600,36039335300,63900,63900,63900,63800,549
20230719,134500,36004286200,63900,63900,64000,63900,1455
20230719,134400,35911311500,63900,63900,64000,63800,1236
20230719,134300,35832334000,63900,64000,64000,63900,460
20230719,134200,35802931000,64000,64000,64000,63900,173
20230719,134100,35791864000,64000,63900,64000,63900,143
20230719,134000,35782713300,63900,64000,64100,63900,334
20230719,133900,35761346900,64000,64000,64100,63900,1420
20230719,133800,35670472100,64000,64000,64100,64000,296
20230719,133700,35651522300,64000,64000,64100,64000,180
20230719,133600,35639992000,64000,64100,64100,64000,675
20230719,133500,35596789500,64000,64000,64100,64000,516
20230719,133400,35563765100,64000,64000,64100,64000,2719
20230719,133300,35389746200,64000,64000,64100,64000,1461
20230719,133200,35296217300,64000,64100,64100,64000,693
20230719,133100,35251808500,64100,64100,64100,64000,277
20230719,133000,35234077600,64000,64000,64100,64000,692
20230719,132900,35189725800,64100,64000,64100,64000,201
20230719,132800,35176858600,64000,64000,64100,63900,421
20230719,132700,35149892900,64000,64100,64100,63900,493
20230719,132600,35118384600,64100,64000,64100,64000,989
20230719,132500,35055038000,64100,63900,64100,63900,709
20230719,132400,35009647000,63900,63900,63900,63800,1953
20230719,132300,34884969400,63800,63800,63900,63800,600
20230719,132200,34846636800,63900,63900,63900,63800,291
20230719,132100,34828068700,63800,63800,63900,63800,406
20230719,132000,34802164300,63800,63900,64000,63800,868
20230719,131900,34746700700,63900,63900,64000,63900,1134
20230719,131800,34674236400,63900,63900,64000,63900,131
20230719,131700,34665863300,63900,64000,64000,63900,153
20230719,131600,34656085600,64000,64000,64100,63900,3320
20230719,131500,34443619000,64000,64100,64100,64000,366
20230719,131400,34420178900,64100,64000,64100,64000,211
20230719,131300,34406670400,64000,64200,64200,64000,1340
20230719,131200,34320791800,64200,64200,64200,64100,855
20230719,131100,34265959600,64200,64300,64300,64100,1524
20230719,131000,34168120900,64300,64300,64300,64200,603
20230719,130900,34129355100,64300,64200,64400,64200,2611
20230719,130800,33961436000,64200,64300,64300,64200,819
20230719,130700,33908793500,64300,64300,64300,64200,636
20230719,130600,33867915900,64300,64300,64400,64200,1147
20230719,130500,33794164500,64300,64300,64300,64200,1374
20230719,130400,33705837600,64300,64300,64300,64200,630
20230719,130300,33665347100,64300,64200,64300,64200,491
20230719,130200,33633816700,64300,64300,64600,64200,4711
20230719,130100,33330420200,64400,64300,64600,64300,9240
20230719,130000,32735074200,64300,64000,64400,64000,10254
20230719,125900,32076880900,64000,64000,64000,63900,992
20230719,125800,32013398700,63800,64000,64000,63800,4572
20230719,125700,31721045300,63900,64000,64000,63900,217
20230719,125600,31707177600,64000,63800,64000,63800,2806
20230719,125500,31527903300,63800,63800,63900,63800,501
20230719,125400,31495938500,63900,63900,63900,63800,364
20230719,125300,31472709800,63900,63800,63900,63800,474
20230719,125200,31442463000,63900,63800,63900,63800,237
20230719,125100,31427342100,63900,63900,64000,63900,643
20230719,125000,31386254100,63900,64000,64000,63900,235
20230719,124900,31371231800,63900,64000,64000,63900,521
20230719,124800,31337923500,63900,64000,64000,63900,414
20230719,124700,31311447900,63900,63900,64000,63800,1016
20230719,124600,31246508800,63900,63900,63900,63700,1731
20230719,124500,31136071200,63900,63900,63900,63800,138
20230719,124400,31127261900,63800,63800,63900,63700,1631
20230719,124300,31023197800,63800,63700,63800,63700,726
20230719,124200,30976947200,63700,63700,63800,63700,447
20230719,124100,30948470500,63800,63700,63800,63700,380
20230719,124000,30924259400,63800,63700,63800,63700,284
20230719,123900,30906154600,63700,63700,63800,63700,2339
20230719,123800,30757152800,63700,63800,63800,63700,478
20230719,123700,30726669600,63800,63700,63800,63700,711
20230719,123600,30681311500,63700,63700,63800,63700,301
20230719,123500,30662133000,63800,63700,63800,63700,689
20230719,123400,30618239500,63700,63700,63800,63700,326
20230719,123300,30597468500,63700,63700,63800,63700,219
20230719,123200,30583503300,63700,63800,63800,63700,155
20230719,123100,30573627800,63700,63700,63800,63700,498
20230719,123000,30541859900,63800,63800,63900,63700,517
20230719,122900,30508886800,63800,63800,63900,63800,1793
20230719,122800,30394492200,63800,63900,63900,63800,323
20230719,122700,30373873700,63800,63800,63900,63800,135
20230719,122600,30365256200,63800,63800,63900,63800,624
20230719,122500,30325440500,63800,63900,63900,63800,406
20230719,122400,30299510900,63900,63800,63900,63800,723
20230719,122300,30253356200,63800,63900,63900,63800,231
20230719,122200,30238603700,63900,63800,63900,63800,287
20230719,122100,30220291800,63800,63900,63900,63800,672
20230719,122000,30177383500,63900,63900,63900,63800,418
20230719,121900,30150676500,64000,63900,64000,63900,558
20230719,121800,30115020000,63900,64000,64000,63900,217
20230719,121700,30101143100,63900,63900,63900,63900,116
20230719,121600,30093730700,64000,64000,64000,63900,384
20230719,121500,30069188700,63900,63900,64000,63900,385
20230719,121400,30044584900,63900,63900,64000,63900,222
20230719,121300,30030387300,63900,63900,64000,63900,391
20230719,121200,30005400700,63900,64000,64000,63900,564
20230719,121100,29969350700,63900,63900,64000,63900,531
20230719,121000,29935418400,63900,64000,64000,63900,123
20230719,120900,29927558200,63900,63900,64000,63900,100
20230719,120800,29921166100,63900,63900,64000,63800,1176
20230719,120700,29846019800,63800,63800,63900,63800,1424
20230719,120600,29755038300,63900,63900,63900,63800,156
20230719,120500,29745081800,63900,63900,63900,63800,245
20230719,120400,29729430600,63900,63900,63900,63800,198
20230719,120300,29716793900,63800,63800,63900,63800,329
20230719,120200,29695803500,63800,63900,64000,63800,305
20230719,120100,29676314000,63900,64000,64000,63900,149
20230719,120000,29666787600,64000,63900,64000,63800,1512
20230719,115900,29570228400,63900,63900,64000,63900,128
20230719,115800,29562044400,64000,63800,64000,63800,353
20230719,115700,29539497500,63900,63900,63900,63800,1101
20230719,115600,29469155000,63900,63800,63900,63800,687
20230719,115500,29425284500,63900,63800,63900,63800,614
20230719,115400,29386097600,63800,63900,63900,63800,344
20230719,115300,29364126500,63900,63800,63900,63800,297
20230719,115200,29345170500,63800,64000,64000,63800,411
20230719,115100,29318925300,63900,63900,64000,63900,311
20230719,115000,29299049700,64000,63900,64000,63900,148
20230719,114900,29289585700,64000,64000,64000,63900,1554
20230719,114800,29190178100,63900,64000,64000,63900,762
20230719,114700,29141431900,64000,64000,64100,64000,908
20230719,114600,29083319200,64000,64100,64100,64000,379
20230719,114500,29059056700,64100,64000,64100,64000,258
20230719,114400,29042540700,64100,64100,64100,64000,331
20230719,114300,29021355100,64100,63900,64100,63900,894
20230719,114200,28964146800,64000,63900,64100,63800,1349
20230719,114100,28877866400,63900,63900,64000,63900,1501
20230719,114000,28781845500,63900,63800,63900,63800,345
20230719,113900,28759813800,63900,63900,64000,63900,604
20230719,113800,28721216300,63900,64000,64100,63900,2067
20230719,113700,28588930100,64000,64000,64100,64000,221
20230719,113600,28574785800,64000,64000,64100,64000,342
20230719,113500,28552887800,64000,64000,64100,63900,3065
20230719,113400,28356737000,63900,63900,64000,63900,868
20230719,113300,28301271700,63800,63800,63900,63800,750
20230719,113200,28253402200,63900,63900,64000,63800,628
20230719,113100,28213261500,63800,63900,64000,63800,878
20230719,113000,28157172400,63900,64000,64000,63900,1148
20230719,112900,28083804400,64000,63800,64000,63800,2176
20230719,112800,27944761400,63800,63800,63900,63800,300
20230719,112700,27925610100,63800,63900,63900,63800,525
20230719,112600,27892098400,63800,63800,63900,63800,349
20230719,112500,27869821100,63800,63700,63800,63700,1588
20230719,112400,27768542500,63700,63800,63800,63700,317
20230719,112300,27748333900,63800,63800,63800,63700,518
20230719,112200,27715301800,63800,63800,63900,63700,2966
20230719,112100,27525943700,63800,63800,63900,63800,283
20230719,112000,27507865600,63800,63800,63900,63800,462
20230719,111900,27478381300,63900,63800,63900,63800,1046
20230719,111800,27411564600,63800,63800,63900,63700,3063
20230719,111700,27216181500,63800,63800,63800,63700,2817
20230719,111600,27036526300,63800,63900,63900,63700,1150
20230719,111500,26963165700,63900,63900,63900,63800,388
20230719,111400,26938400400,63900,63800,63900,63800,1320
20230719,111300,26854131900,63800,63600,63800,63500,2092
20230719,111200,26720984800,63600,63600,63600,63500,432
20230719,111100,26693529700,63600,63600,63600,63500,2291
20230719,111000,26547881100,63500,63500,63600,63500,3383
20230719,110900,26332944400,63500,63500,63500,63400,578
20230719,110800,26296267200,63400,63300,63400,63300,1436
20230719,110700,26205227700,63400,63500,63600,63300,10025
20230719,110600,25569009900,63600,63600,63700,63500,4248
20230719,110500,25298875400,63600,63700,63700,63600,241
20230719,110400,25283539100,63700,63700,63700,63600,405
20230719,110300,25257766800,63600,63700,63700,63600,673
20230719,110200,25214902100,63700,63600,63700,63600,2939
20230719,110100,25027980200,63700,63600,63700,63600,443
20230719,110000,24999795300,63600,63700,63800,63500,6120
20230719,105900,24610546300,63800,63800,63800,63700,1134
20230719,105800,24538304200,63700,63800,63800,63700,552
20230719,105700,24503139100,63700,63700,63800,63700,2163
20230719,105600,24365325500,63800,63800,63900,63800,1223
20230719,105500,24287293300,63800,63800,63900,63800,2357
20230719,105400,24136916200,63800,63900,63900,63800,126
20230719,105300,24128874700,63900,63900,64000,63900,826
20230719,105200,24076079900,64000,63900,64000,63800,2160
20230719,105100,23937987000,63900,63900,63900,63800,1585
20230719,105000,23836722600,63800,64000,64000,63800,4262
20230719,104900,23564371100,64000,64000,64000,63900,376
20230719,104800,23540319700,64000,64000,64100,63900,829
20230719,104700,23487248300,64000,64000,64100,64000,2446
20230719,104600,23330693800,64100,64100,64200,64000,1723
20230719,104500,23220286400,64100,64200,64200,64100,1604
20230719,104400,23117455400,64100,64300,64400,64100,3191
20230719,104300,22912525800,64300,64500,64500,64200,2204
20230719,104200,22770692900,64500,64400,64500,64400,4552
20230719,104100,22477312500,64500,64500,64500,64400,4748
20230719,104000,22171110800,64500,64400,64500,64300,1738
20230719,103900,22059171500,64400,64400,64500,64300,2228
20230719,103800,21915680900,64400,64400,64500,64400,3201
20230719,103700,21709232500,64400,64200,64500,64200,7642
20230719,103600,21217317300,64200,64200,64300,64100,3727
20230719,103500,20978055000,64200,64100,64200,64100,469
20230719,103400,20947982800,64100,64100,64200,64100,435
20230719,103300,20920085800,64100,64100,64200,64100,105
20230719,103200,20913351100,64100,64000,64100,64000,683
20230719,103100,20869590700,64100,64000,64100,64000,619
20230719,103000,20829914100,64100,64100,64200,64000,486
20230719,102900,20798754700,64100,64200,64200,64100,2223
20230719,102800,20656127400,64200,64200,64200,64100,1875
20230719,102700,20535912000,64100,64200,64200,64100,820
20230719,102600,20483269000,64200,64100,64300,64100,3243
20230719,102500,20275126900,64100,63900,64200,63900,4954
20230719,102400,19957897400,63900,63900,64000,63900,1539
20230719,102300,19859530100,64000,63900,64000,63900,600
20230719,102200,19821160300,64000,63900,64000,63900,454
20230719,102100,19792136200,63900,64000,64000,63900,307
20230719,102000,19772514200,64000,64000,64000,63900,678
20230719,101900,19729179400,64000,64000,64000,64000,982
20230719,101800,19666331400,64000,64000,64100,63900,736
20230719,101700,19619242100,64000,63900,64100,63900,3050
20230719,101600,19424062500,63900,63900,63900,63800,1599
20230719,101500,19321898300,63900,63900,64000,63800,794
20230719,101400,19271189900,63900,63700,64000,63700,2697
20230719,101300,19098970900,63700,63700,63800,63600,2401
20230719,101200,18945915800,63600,63600,63700,63500,625
20230719,101100,18906164400,63600,63700,63700,63600,2116
20230719,101000,18771582400,63600,63700,63700,63600,442
20230719,100900,18743438000,63700,63600,63700,63500,1092
20230719,100800,18673950100,63600,63400,63600,63400,2276
20230719,100700,18529405400,63500,63500,63500,63400,478
20230719,100600,18499069600,63400,63400,63500,63400,1122
20230719,100500,18427924000,63500,63400,63500,63400,1303
20230719,100400,18345270600,63400,63400,63500,63400,775
20230719,100300,18296134600,63400,63400,63500,63300,3183
20230719,100200,18094333400,63400,63500,63500,63400,3236
20230719,100100,17888959500,63500,63500,63600,63500,5158
20230719,100000,17561417200,63500,63600,63700,63500,4087
20230719,095900,17301553500,63700,63700,63700,63600,366
20230719,095800,17278261100,63700,63700,63700,63600,814
20230719,095700,17226415000,63700,63700,63800,63600,5635
20230719,095600,16867477800,63700,63800,63800,63700,1087
20230719,095500,16798145700,63800,63700,63800,63700,612
20230719,095400,16759135700,63800,63800,63800,63700,883
20230719,095300,16702812600,63800,64100,64100,63800,5404
20230719,095200,16357537200,64100,64100,64100,64000,923
20230719,095100,16298407100,64100,64200,64400,64100,17785
20230719,095000,15154251100,64200,63900,64200,63900,4860
20230719,094900,14842691900,63900,63800,63900,63800,1469
20230719,094800,14748839900,63800,63900,63900,63800,427
20230719,094700,14721593900,63900,63900,63900,63800,2102
20230719,094600,14587364000,63900,64000,64000,63900,1294
20230719,094500,14504574400,64000,63800,64000,63800,1175
20230719,094400,14429516900,63900,63900,64000,63800,2269
20230719,094300,14284537600,63900,63900,64000,63900,2427
20230719,094200,14129448200,64000,63800,64000,63800,2187
20230719,094100,13989719400,63900,63800,63900,63800,1478
20230719,094000,13895338200,63900,64000,64000,63800,1513
20230719,093900,13798659300,63900,63900,63900,63900,455
20230719,093800,13769584800,63900,63800,64000,63800,834
20230719,093700,13716281700,63900,64000,64000,63800,487
20230719,093600,13685161700,63900,63900,64000,63900,1104
20230719,093500,13614606000,63900,63900,64000,63800,2345
20230719,093400,13464701100,63800,64000,64000,63800,2599
20230719,093300,13298513300,64000,64100,64100,63900,1526
20230719,093200,13200856200,64100,64300,64300,64000,9325
20230719,093100,12602723000,64300,64300,64400,64200,2584
20230719,093000,12436585000,64300,64400,64400,64200,4434
20230719,092900,12151469400,64400,64500,64600,64300,6746
20230719,092800,11716991800,64500,64500,64700,64300,11667
20230719,092700,10964629700,64500,64300,64500,64300,4957
20230719,092600,10645377400,64300,64300,64400,64200,4505
20230719,092500,10355677400,64300,64200,64300,64100,1938
20230719,092400,10231206600,64200,64300,64500,64200,9480
20230719,092300,9620439900,64300,63600,64300,63600,10930
20230719,092200,8921931600,63700,63500,63700,63500,3775
20230719,092100,8681991900,63600,63400,63600,63400,3000
20230719,092000,8491533200,63400,63300,63600,63300,6826
20230719,091900,8058675200,63300,63400,63400,63200,6973
20230719,091800,7617189000,63400,63600,63600,63200,17329
20230719,091700,6517658700,63700,63700,63700,63600,2053
20230719,091600,6386896700,63700,63800,63800,63600,3632
20230719,091500,6155606400,63800,63700,63800,63700,754
20230719,091400,6107567600,63700,63800,63800,63700,702
20230719,091300,6062835000,63700,63800,63800,63700,1656
20230719,091200,5957325500,63900,63800,63900,63800,3941
20230719,091100,5705641900,64000,63700,64000,63700,3624
20230719,091000,5474408200,63800,63800,63900,63700,13613
20230719,090900,4606368800,63800,64100,64100,63700,15092
20230719,090800,3641053300,64000,64100,64200,64000,4092
20230719,090700,3378750100,64100,64200,64200,64100,2085
20230719,090600,3245051700,64200,64200,64200,64100,4286
20230719,090500,2969911600,64200,64400,64400,64200,5380
20230719,090400,2624020700,64400,64100,64400,63900,8673
20230719,090300,2067591000,64100,64400,64400,64000,7979
20230719,090200,1555671800,64400,63900,64400,63900,7720
20230719,090100,1061283700,63900,63900,64000,63700,3714
20230719,090000,824022700,64000,64100,64100,63800,12578