KissMeData/091990/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195000,93482435000,64100,64100,64100,64100,27282
20230718,194900,93482435000,64100,64100,64100,64100,0
20230718,194800,93482435000,64100,64100,64100,64100,0
20230718,194700,93482435000,64100,64100,64100,64100,0
20230718,194600,93482435000,64100,64100,64100,64100,0
20230718,194500,93482435000,64100,64100,64100,64100,0
20230718,194400,93482435000,64100,64100,64100,64100,0
20230718,194300,93482435000,64100,64100,64100,64100,0
20230718,194200,93482435000,64100,64100,64100,64100,0
20230718,194100,93482435000,64100,64100,64100,64100,0
20230718,194000,93482435000,64100,64100,64100,64100,0
20230718,193900,93482435000,64100,64100,64100,64100,0
20230718,193800,93482435000,64100,64100,64100,64100,0
20230718,193700,93482435000,64100,64100,64100,64100,0
20230718,193600,93482435000,64100,64100,64100,64100,0
20230718,193500,93482435000,64100,64100,64100,64100,0
20230718,193400,93482435000,64100,64100,64100,64100,0
20230718,193300,93482435000,64100,64100,64100,64100,0
20230718,193200,93482435000,64100,64100,64100,64100,0
20230718,193100,93482435000,64100,64100,64100,64100,0
20230718,193000,93482435000,64100,64100,64100,64100,0
20230718,192900,93482435000,64100,64100,64100,64100,0
20230718,192800,93482435000,64100,64100,64100,64100,0
20230718,192700,93482435000,64100,64100,64100,64100,0
20230718,192600,93482435000,64100,64100,64100,64100,0
20230718,192500,93482435000,64100,64100,64100,64100,0
20230718,192400,93482435000,64100,64100,64100,64100,0
20230718,192300,93482435000,64100,64100,64100,64100,0
20230718,192200,93482435000,64100,64100,64100,64100,0
20230718,192100,93482435000,64100,64100,64100,64100,0
20230718,192000,93482435000,64100,64100,64100,64100,27282
20230718,191900,93482435000,64100,64100,64100,64100,0
20230718,191800,93482435000,64100,64100,64100,64100,0
20230718,191700,93482435000,64100,64100,64100,64100,0
20230718,191600,93482435000,64100,64100,64100,64100,0
20230718,191500,93482435000,64100,64100,64100,64100,0
20230718,191400,93482435000,64100,64100,64100,64100,0
20230718,191300,93482435000,64100,64100,64100,64100,0
20230718,191200,93482435000,64100,64100,64100,64100,0
20230718,191100,93482435000,64100,64100,64100,64100,0
20230718,191000,93482435000,64100,64100,64100,64100,0
20230718,190900,93482435000,64100,64100,64100,64100,0
20230718,190800,93482435000,64100,64100,64100,64100,0
20230718,190700,93482435000,64100,64100,64100,64100,0
20230718,190600,93482435000,64100,64100,64100,64100,0
20230718,190500,93482435000,64100,64100,64100,64100,0
20230718,190400,93482435000,64100,64100,64100,64100,0
20230718,190300,93482435000,64100,64100,64100,64100,0
20230718,190200,93482435000,64100,64100,64100,64100,0
20230718,190100,93482435000,64100,64100,64100,64100,0
20230718,190000,93482435000,64100,64100,64100,64100,0
20230718,185900,93482435000,64100,64100,64100,64100,0
20230718,185800,93482435000,64100,64100,64100,64100,0
20230718,185700,93482435000,64100,64100,64100,64100,0
20230718,185600,93482435000,64100,64100,64100,64100,0
20230718,185500,93482435000,64100,64100,64100,64100,0
20230718,185400,93482435000,64100,64100,64100,64100,0
20230718,185300,93482435000,64100,64100,64100,64100,0
20230718,185200,93482435000,64100,64100,64100,64100,0
20230718,185100,93482435000,64100,64100,64100,64100,0
20230718,185000,93482435000,64100,64100,64100,64100,27282
20230718,184900,93482435000,64100,64100,64100,64100,0
20230718,184800,93482435000,64100,64100,64100,64100,0
20230718,184700,93482435000,64100,64100,64100,64100,0
20230718,184600,93482435000,64100,64100,64100,64100,0
20230718,184500,93482435000,64100,64100,64100,64100,0
20230718,184400,93482435000,64100,64100,64100,64100,0
20230718,184300,93482435000,64100,64100,64100,64100,0
20230718,184200,93482435000,64100,64100,64100,64100,0
20230718,184100,93482435000,64100,64100,64100,64100,0
20230718,184000,93482435000,64100,64100,64100,64100,0
20230718,183900,93482435000,64100,64100,64100,64100,0
20230718,183800,93482435000,64100,64100,64100,64100,0
20230718,183700,93482435000,64100,64100,64100,64100,0
20230718,183600,93482435000,64100,64100,64100,64100,0
20230718,183500,93482435000,64100,64100,64100,64100,0
20230718,183400,93482435000,64100,64100,64100,64100,0
20230718,183300,93482435000,64100,64100,64100,64100,0
20230718,183200,93482435000,64100,64100,64100,64100,0
20230718,183100,93482435000,64100,64100,64100,64100,0
20230718,183000,93482435000,64100,64100,64100,64100,0
20230718,182900,93482435000,64100,64100,64100,64100,0
20230718,182800,93482435000,64100,64100,64100,64100,0
20230718,182700,93482435000,64100,64100,64100,64100,0
20230718,182600,93482435000,64100,64100,64100,64100,0
20230718,182500,93482435000,64100,64100,64100,64100,0
20230718,182400,93482435000,64100,64100,64100,64100,0
20230718,182300,93482435000,64100,64100,64100,64100,0
20230718,182200,93482435000,64100,64100,64100,64100,0
20230718,182100,93482435000,64100,64100,64100,64100,0
20230718,182000,93482435000,64100,64100,64100,64100,27282
20230718,181900,93482435000,64100,64100,64100,64100,0
20230718,181800,93482435000,64100,64100,64100,64100,0
20230718,181700,93482435000,64100,64100,64100,64100,0
20230718,181600,93482435000,64100,64100,64100,64100,0
20230718,181500,93482435000,64100,64100,64100,64100,0
20230718,181400,93482435000,64100,64100,64100,64100,0
20230718,181300,93482435000,64100,64100,64100,64100,0
20230718,181200,93482435000,64100,64100,64100,64100,0
20230718,181100,93482435000,64100,64100,64100,64100,0
20230718,181000,93482435000,64100,64100,64100,64100,0
20230718,180900,93482435000,64100,64100,64100,64100,0
20230718,180800,93482435000,64100,64100,64100,64100,0
20230718,180700,93482435000,64100,64100,64100,64100,0
20230718,180600,93482435000,64100,64100,64100,64100,0
20230718,180500,93482435000,64100,64100,64100,64100,0
20230718,180400,93482435000,64100,64100,64100,64100,0
20230718,180300,93482435000,64100,64100,64100,64100,0
20230718,180200,93482435000,64100,64100,64100,64100,0
20230718,180100,93482435000,64100,64100,64100,64100,0
20230718,180000,93482435000,64100,64100,64100,64100,0
20230718,175900,93482435000,64100,64100,64100,64100,0
20230718,175800,93482435000,64100,64100,64100,64100,0
20230718,175700,93482435000,64100,64100,64100,64100,0
20230718,175600,93482435000,64100,64100,64100,64100,0
20230718,175500,93482435000,64100,64100,64100,64100,0
20230718,175400,93482435000,64100,64100,64100,64100,0
20230718,175300,93482435000,64100,64100,64100,64100,0
20230718,175200,93482435000,64100,64100,64100,64100,0
20230718,175100,93482435000,64100,64100,64100,64100,0
20230718,175000,93482435000,64100,64100,64100,64100,27282
20230718,174900,93482435000,64100,64100,64100,64100,0
20230718,174800,93482435000,64100,64100,64100,64100,0
20230718,174700,93482435000,64100,64100,64100,64100,0
20230718,174600,93482435000,64100,64100,64100,64100,0
20230718,174500,93482435000,64100,64100,64100,64100,0
20230718,174400,93482435000,64100,64100,64100,64100,0
20230718,174300,93482435000,64100,64100,64100,64100,0
20230718,174200,93482435000,64100,64100,64100,64100,0
20230718,174100,93482435000,64100,64100,64100,64100,0
20230718,174000,93482435000,64100,64100,64100,64100,0
20230718,173900,93482435000,64100,64100,64100,64100,0
20230718,173800,93482435000,64100,64100,64100,64100,0
20230718,173700,93482435000,64100,64100,64100,64100,0
20230718,173600,93482435000,64100,64100,64100,64100,0
20230718,173500,93482435000,64100,64100,64100,64100,0
20230718,173400,93482435000,64100,64100,64100,64100,0
20230718,173300,93482435000,64100,64100,64100,64100,0
20230718,173200,93482435000,64100,64100,64100,64100,0
20230718,173100,93482435000,64100,64100,64100,64100,0
20230718,173000,93482435000,64100,64100,64100,64100,0
20230718,172900,93482435000,64100,64100,64100,64100,0
20230718,172800,93482435000,64100,64100,64100,64100,0
20230718,172700,93482435000,64100,64100,64100,64100,0
20230718,172600,93482435000,64100,64100,64100,64100,0
20230718,172500,93482435000,64100,64100,64100,64100,0
20230718,172400,93482435000,64100,64100,64100,64100,0
20230718,172300,93482435000,64100,64100,64100,64100,0
20230718,172200,93482435000,64100,64100,64100,64100,0
20230718,172100,93482435000,64100,64100,64100,64100,0
20230718,172000,93482435000,64100,64100,64100,64100,27282
20230718,171900,93482435000,64100,64100,64100,64100,0
20230718,171800,93482435000,64100,64100,64100,64100,0
20230718,171700,93482435000,64100,64100,64100,64100,0
20230718,171600,93482435000,64100,64100,64100,64100,0
20230718,171500,93482435000,64100,64100,64100,64100,0
20230718,171400,93482435000,64100,64100,64100,64100,0
20230718,171300,93482435000,64100,64100,64100,64100,0
20230718,171200,93482435000,64100,64100,64100,64100,0
20230718,171100,93482435000,64100,64100,64100,64100,0
20230718,171000,93482435000,64100,64100,64100,64100,0
20230718,170900,93482435000,64100,64100,64100,64100,0
20230718,170800,93482435000,64100,64100,64100,64100,0
20230718,170700,93482435000,64100,64100,64100,64100,0
20230718,170600,93482435000,64100,64100,64100,64100,0
20230718,170500,93482435000,64100,64100,64100,64100,0
20230718,170400,93482435000,64100,64100,64100,64100,0
20230718,170300,93482435000,64100,64100,64100,64100,0
20230718,170200,93482435000,64100,64100,64100,64100,0
20230718,170100,93482435000,64100,64100,64100,64100,0
20230718,170000,93482435000,64100,64100,64100,64100,0
20230718,165900,93482435000,64100,64100,64100,64100,0
20230718,165800,93482435000,64100,64100,64100,64100,0
20230718,165700,93482435000,64100,64100,64100,64100,0
20230718,165600,93482435000,64100,64100,64100,64100,0
20230718,165500,93482435000,64100,64100,64100,64100,0
20230718,165400,93482435000,64100,64100,64100,64100,0
20230718,165300,93482435000,64100,64100,64100,64100,0
20230718,165200,93482435000,64100,64100,64100,64100,0
20230718,165100,93482435000,64100,64100,64100,64100,0
20230718,165000,93482435000,64100,64100,64100,64100,27282
20230718,164900,93482435000,64100,64100,64100,64100,0
20230718,164800,93482435000,64100,64100,64100,64100,0
20230718,164700,93482435000,64100,64100,64100,64100,0
20230718,164600,93482435000,64100,64100,64100,64100,0
20230718,164500,93482435000,64100,64100,64100,64100,0
20230718,164400,93482435000,64100,64100,64100,64100,0
20230718,164300,93482435000,64100,64100,64100,64100,0
20230718,164200,93482435000,64100,64100,64100,64100,0
20230718,164100,93482435000,64100,64100,64100,64100,0
20230718,164000,93482435000,64100,64100,64100,64100,0
20230718,163900,93482435000,64100,64100,64100,64100,0
20230718,163800,93482435000,64100,64100,64100,64100,0
20230718,163700,93482435000,64100,64100,64100,64100,0
20230718,163600,93482435000,64100,64100,64100,64100,0
20230718,163500,93482435000,64100,64100,64100,64100,0
20230718,163400,93482435000,64100,64100,64100,64100,0
20230718,163300,93482435000,64100,64100,64100,64100,0
20230718,163200,93482435000,64100,64100,64100,64100,0
20230718,163100,93482435000,64100,64100,64100,64100,0
20230718,163000,93482435000,64100,64100,64100,64100,0
20230718,162900,93482435000,64100,64100,64100,64100,0
20230718,162800,93482435000,64100,64100,64100,64100,0
20230718,162700,93482435000,64100,64100,64100,64100,0
20230718,162600,93482435000,64100,64100,64100,64100,0
20230718,162500,93482435000,64100,64100,64100,64100,0
20230718,162400,93482435000,64100,64100,64100,64100,0
20230718,162300,93482435000,64100,64100,64100,64100,0
20230718,162200,93482435000,64100,64100,64100,64100,0
20230718,162100,93482435000,64100,64100,64100,64100,0
20230718,162000,93482435000,64100,64100,64100,64100,27282
20230718,161900,93482435000,64100,64100,64100,64100,0
20230718,161800,93482435000,64100,64100,64100,64100,0
20230718,161700,93482435000,64100,64100,64100,64100,0
20230718,161600,93482435000,64100,64100,64100,64100,0
20230718,161500,93482435000,64100,64100,64100,64100,0
20230718,161400,93482435000,64100,64100,64100,64100,0
20230718,161300,93482435000,64100,64100,64100,64100,0
20230718,161200,93482435000,64100,64100,64100,64100,0
20230718,161100,93482435000,64100,64100,64100,64100,0
20230718,161000,93482435000,64100,64100,64100,64100,0
20230718,160900,93482435000,64100,64100,64100,64100,0
20230718,160800,93482435000,64100,64100,64100,64100,0
20230718,160700,93482435000,64100,64100,64100,64100,0
20230718,160600,93482435000,64100,64100,64100,64100,0
20230718,160500,93482435000,64100,64100,64100,64100,0
20230718,160400,93482435000,64100,64100,64100,64100,0
20230718,160300,93482435000,64100,64100,64100,64100,0
20230718,160200,93482435000,64100,64100,64100,64100,0
20230718,160100,93482435000,64100,64100,64100,64100,0
20230718,160000,93482435000,64100,64100,64100,64100,0
20230718,155900,93482435000,64100,64100,64100,64100,0
20230718,155800,93482435000,64100,64100,64100,64100,0
20230718,155700,93482435000,64100,64100,64100,64100,0
20230718,155600,93482435000,64100,64100,64100,64100,0
20230718,155500,93482435000,64100,64100,64100,64100,0
20230718,155400,93482435000,64100,64100,64100,64100,0
20230718,155300,93482435000,64100,64100,64100,64100,0
20230718,155200,93482435000,64100,64100,64100,64100,0
20230718,155100,93482435000,64100,64100,64100,64100,0
20230718,155000,93482435000,64100,64100,64100,64100,27282
20230718,154900,93482435000,64100,64100,64100,64100,0
20230718,154800,93482435000,64100,64100,64100,64100,0
20230718,154700,93482435000,64100,64100,64100,64100,0
20230718,154600,93482435000,64100,64100,64100,64100,0
20230718,154500,93482435000,64100,64100,64100,64100,0
20230718,154400,93482435000,64100,64100,64100,64100,0
20230718,154300,93482435000,64100,64100,64100,64100,0
20230718,154200,93482435000,64100,64100,64100,64100,0
20230718,154100,93482435000,64100,64100,64100,64100,0
20230718,154000,93482435000,64100,64100,64100,64100,0
20230718,153900,93482435000,64100,64100,64100,64100,0
20230718,153800,93482435000,64100,64100,64100,64100,0
20230718,153700,93482435000,64100,64100,64100,64100,0
20230718,153600,93482435000,64100,64100,64100,64100,0
20230718,153500,93482435000,64100,64100,64100,64100,0
20230718,153400,93482435000,64100,64100,64100,64100,0
20230718,153300,93482435000,64100,64100,64100,64100,0
20230718,153200,93482435000,64100,64100,64100,64100,0
20230718,153100,93482435000,64100,64100,64100,64100,0
20230718,153000,93482435000,64100,64100,64100,64100,27282
20230718,152900,91733658800,64200,64200,64200,64200,0
20230718,152800,91733658800,64200,64200,64200,64200,0
20230718,152700,91733658800,64200,64200,64200,64200,0
20230718,152600,91733658800,64200,64200,64200,64200,0
20230718,152500,91733658800,64200,64200,64200,64200,0
20230718,152400,91733658800,64200,64200,64200,64200,0
20230718,152300,91733658800,64200,64200,64200,64200,0
20230718,152200,91733658800,64200,64200,64200,64200,0
20230718,152100,91733658800,64200,64200,64200,64200,0
20230718,152000,91733658800,64200,64200,64200,64200,0
20230718,151900,91733658800,64200,64000,64300,63900,7132
20230718,151800,91276868700,64000,63900,64000,63900,3282
20230718,151700,91067030500,64000,63800,64100,63800,4314
20230718,151600,90791089300,63900,64000,64000,63800,2532
20230718,151500,90629348600,63900,64000,64000,63900,3546
20230718,151400,90402686600,63900,63900,64000,63900,1966
20230718,151300,90277053000,64000,64100,64100,63900,2169
20230718,151200,90138233200,64000,64100,64100,64000,860
20230718,151100,90083155800,64100,64000,64100,64000,1807
20230718,151000,89967424400,64000,64000,64200,64000,1400
20230718,150900,89877705800,64100,63900,64100,63900,7086
20230718,150800,89424443400,63900,64000,64000,63900,2029
20230718,150700,89294735800,63900,63900,64000,63900,1775
20230718,150600,89181283600,63900,63900,64000,63800,2281
20230718,150500,89035528500,63900,63900,64000,63800,2089
20230718,150400,88902042900,63900,64000,64000,63800,3750
20230718,150300,88662568000,63900,64000,64000,63900,2444
20230718,150200,88506331600,64000,64000,64100,63900,4008
20230718,150100,88249861400,64000,64100,64200,64000,2283
20230718,150000,88103565600,64100,64000,64100,63900,1870
20230718,145900,87983856500,64000,63900,64100,63900,9530
20230718,145800,87374294400,63900,63900,64000,63900,2856
20230718,145700,87191791400,63900,64000,64000,63900,1620
20230718,145600,87088271300,63900,63900,64000,63900,2610
20230718,145500,86921485800,63900,63900,64000,63900,3105
20230718,145400,86723070100,63900,63900,64000,63900,2034
20230718,145300,86593067900,63900,64000,64100,63900,5530
20230718,145200,86239156500,64000,64000,64100,64000,1353
20230718,145100,86152485500,64100,64200,64200,64000,3645
20230718,145000,85918829900,64100,64100,64200,64100,620
20230718,144900,85879070200,64200,64100,64200,64100,880
20230718,144800,85822637700,64100,64300,64400,64100,5766
20230718,144700,85452189700,64300,64400,64500,64300,5461
20230718,144600,85100656100,64500,64500,64600,64400,4154
20230718,144500,84832712400,64600,64600,64600,64500,1416
20230718,144400,84741352000,64500,64400,64600,64400,2045
20230718,144300,84609360200,64500,64500,64500,64400,2762
20230718,144200,84431252000,64400,64500,64500,64400,1977
20230718,144100,84303847500,64400,64400,64600,64400,1551
20230718,144000,84203827700,64500,64200,64500,64100,8813
20230718,143900,83637200000,64200,64100,64200,64100,8724
20230718,143800,83077238600,64100,64200,64200,64100,869
20230718,143700,83021477500,64100,64200,64200,64100,2078
20230718,143600,82888207300,64100,64100,64200,64100,642
20230718,143500,82847050000,64100,64200,64200,64100,882
20230718,143400,82790506400,64100,64100,64200,64100,1480
20230718,143300,82695633300,64100,64200,64200,64100,1308
20230718,143200,82611691700,64100,64100,64200,64100,1773
20230718,143100,82497937500,64100,64100,64200,64100,1542
20230718,143000,82399076500,64100,64100,64200,64100,1470
20230718,142900,82304841200,64100,64200,64200,64100,369
20230718,142800,82281183500,64100,64200,64200,64100,379
20230718,142700,82256882100,64100,64200,64200,64100,599
20230718,142600,82218473500,64100,64200,64200,64100,529
20230718,142500,82184559100,64100,64100,64200,64100,1097
20230718,142400,82114231500,64100,64100,64200,64100,723
20230718,142300,82067841500,64100,64000,64200,64000,3279
20230718,142200,81857405200,64100,64100,64100,63900,4389
20230718,142100,81576399700,64100,64100,64200,64100,974
20230718,142000,81513966000,64100,64300,64400,64100,3871
20230718,141900,81265273500,64400,64300,64400,64300,1000
20230718,141800,81200961300,64400,64400,64400,64300,2255
20230718,141700,81055862500,64300,64400,64400,64200,8703
20230718,141600,80496155800,64400,64400,64500,64300,1398
20230718,141500,80406135900,64400,64400,64500,64300,2902
20230718,141400,80219273500,64400,64300,64500,64300,7742
20230718,141300,79720600600,64300,64200,64300,64200,4315
20230718,141200,79443168400,64100,64100,64200,64100,5898
20230718,141100,79064664800,64100,64200,64200,64100,2782
20230718,141000,78886295000,64100,64200,64200,64100,689
20230718,140900,78842096500,64100,64100,64200,64100,1200
20230718,140800,78765083900,64200,64200,64200,64100,631
20230718,140700,78724598200,64200,64100,64200,64000,1289
20230718,140600,78641974500,64100,64200,64200,64100,1538
20230718,140500,78543370600,64100,64000,64200,64000,817
20230718,140400,78490987200,64100,63700,64100,63700,5169
20230718,140300,78160272500,63900,63800,63900,63700,12901
20230718,140200,77336323100,63800,63800,63900,63800,1414
20230718,140100,77246098300,63800,63800,63900,63800,710
20230718,140000,77200797800,63800,63900,63900,63800,564
20230718,135900,77164803100,63800,63900,63900,63800,1119
20230718,135800,77093376400,63900,63900,63900,63800,615
20230718,135700,77054119400,63900,63800,63900,63800,619
20230718,135600,77014608900,63800,63800,63900,63700,1048
20230718,135500,76947753700,63700,63800,63900,63700,1909
20230718,135400,76825956500,63900,63800,63900,63800,688
20230718,135300,76782053700,63800,63800,63900,63800,1500
20230718,135200,76686343200,63900,63900,64000,63900,1535
20230718,135100,76588217400,64000,63900,64000,63900,3402
20230718,135000,76370805600,64000,63900,64000,63900,1862
20230718,134900,76251738600,63900,64000,64000,63900,2932
20230718,134800,76064208700,64000,63800,64000,63700,9572
20230718,134700,75453298000,63800,63600,63800,63600,6956
20230718,134600,75010084000,63700,63600,63700,63600,3544
20230718,134500,74784608800,63600,63700,63700,63600,2283
20230718,134400,74639391800,63700,63800,63800,63600,6373
20230718,134300,74233462900,63700,63800,63800,63700,1137
20230718,134200,74161021500,63700,63700,63800,63700,552
20230718,134100,74125839900,63800,63700,63800,63700,2471
20230718,134000,73968428500,63700,63800,63800,63700,1631
20230718,133900,73864514400,63700,63800,63800,63700,846
20230718,133800,73810602700,63800,63700,63800,63700,5185
20230718,133700,73480208500,63700,63800,63900,63700,4186
20230718,133600,73213294200,63800,63800,63900,63800,2476
20230718,133500,73055312100,63800,63800,63900,63800,1265
20230718,133400,72974592100,63800,63800,63900,63800,2507
20230718,133300,72814570200,63800,63800,63900,63800,1476
20230718,133200,72720387100,63800,63800,63900,63800,7882
20230718,133100,72217031800,63800,63800,63900,63800,1212
20230718,133000,72139676600,63800,63800,63900,63800,1336
20230718,132900,72054405900,63800,63800,63900,63800,1465
20230718,132800,71960926100,63800,63800,63900,63800,1931
20230718,132700,71837714900,63800,63800,63900,63800,1663
20230718,132600,71731586800,63900,63800,63900,63800,2619
20230718,132500,71564462900,63900,63900,63900,63800,3353
20230718,132400,71350496700,63900,63900,63900,63800,3708
20230718,132300,71113855800,63900,63900,63900,63800,1671
20230718,132200,71007167600,63900,63900,64000,63800,14243
20230718,132100,70097164100,64000,64000,64000,63900,1086
20230718,132000,70027733000,64000,64000,64000,63900,1218
20230718,131900,69949885800,63900,63900,64000,63900,2234
20230718,131800,69807107700,64000,63900,64000,63900,836
20230718,131700,69753670700,63900,63900,64000,63900,646
20230718,131600,69712371600,63900,63900,64000,63900,1856
20230718,131500,69593712200,63900,63900,64000,63900,1857
20230718,131400,69474986100,63900,64000,64100,63900,19122
20230718,131300,68251248100,64100,64100,64100,64000,1145
20230718,131200,68177954300,64100,64000,64100,64000,1472
20230718,131100,68083669200,64100,64100,64100,64000,1930
20230718,131000,67960059900,64100,64100,64100,64000,1032
20230718,130900,67893974200,64100,64100,64100,64000,858
20230718,130800,67839030500,64100,64100,64100,64000,1435
20230718,130700,67747142200,64000,64100,64100,64000,683
20230718,130600,67703376700,64000,64100,64100,64000,2065
20230718,130500,67571174300,64100,64100,64100,64000,1028
20230718,130400,67505308700,64100,64100,64100,64000,1247
20230718,130300,67425457100,64100,64200,64200,64000,6320
20230718,130200,67020399400,64200,64200,64200,64100,1194
20230718,130100,66943801600,64200,64100,64200,64100,2110
20230718,130000,66808536100,64200,64200,64200,64100,638
20230718,125900,66767618800,64100,64100,64200,64100,199
20230718,125800,66754855100,64100,64200,64300,64100,4741
20230718,125700,66450494100,64300,64300,64300,64200,2691
20230718,125600,66277490600,64300,64300,64300,64200,635
20230718,125500,66236708000,64300,64200,64300,64200,141
20230718,125400,66227644100,64300,64400,64400,64200,2201
20230718,125300,66086242300,64300,64300,64400,64200,1685
20230718,125200,65977899100,64300,64400,64400,64300,3515
20230718,125100,65751860800,64400,64300,64400,64300,796
20230718,125000,65700629400,64300,64400,64500,64300,3507
20230718,124900,65474757500,64500,64200,64500,64100,11684
20230718,124800,64724005600,64100,64200,64200,64100,955
20230718,124700,64662707900,64100,64100,64200,64100,802
20230718,124600,64611295900,64100,64100,64200,64100,440
20230718,124500,64583080300,64100,64100,64200,64100,275
20230718,124400,64565439600,64200,64100,64200,64100,269
20230718,124300,64548187300,64200,64200,64200,64100,1541
20230718,124200,64449368600,64200,64200,64200,64100,1148
20230718,124100,64375676700,64100,64100,64200,64000,4699
20230718,124000,64074381000,64100,64000,64100,63900,12458
20230718,123900,63277161200,64000,63900,64000,63900,2057
20230718,123800,63145701600,63900,63900,64000,63900,2257
20230718,123700,63001436100,64000,63900,64000,63900,808
20230718,123600,62949790500,63900,64000,64000,63900,1405
20230718,123500,62859968700,64000,64000,64000,63900,2594
20230718,123400,62694204800,64000,64000,64100,63900,1484
20230718,123300,62599226000,64000,64100,64100,64000,3741
20230718,123200,62359797800,64000,64100,64100,64000,261
20230718,123100,62343085800,64100,64100,64200,64000,977
20230718,123000,62280461100,64100,64200,64200,64100,156
20230718,122900,62270456800,64200,64100,64200,64000,1979
20230718,122800,62143625600,64100,64100,64100,64000,1041
20230718,122700,62076904900,64000,64100,64200,64000,2099
20230718,122600,61942360600,64100,64100,64200,64100,1159
20230718,122500,61868051600,64200,64200,64200,64100,726
20230718,122400,61821463600,64200,64000,64300,64000,9750
20230718,122300,61196888000,64000,63900,64000,63800,3172
20230718,122200,60994136800,63900,63900,64000,63800,3444
20230718,122100,60774151000,63900,63900,64000,63800,3157
20230718,122000,60572501500,63900,63900,64000,63800,5794
20230718,121900,60202452600,63900,64000,64100,63900,12185
20230718,121800,59423087200,64000,64100,64100,64000,5888
20230718,121700,59046231000,64000,64100,64100,64000,2067
20230718,121600,58913893500,64100,64200,64200,64000,14235
20230718,121500,58001631400,64200,64200,64300,64200,1995
20230718,121400,57873536000,64300,64200,64300,64200,3676
20230718,121300,57637505000,64300,64300,64300,64200,7138
20230718,121200,57179223400,64300,64400,64400,64200,3126
20230718,121100,56978295700,64300,64300,64400,64300,1340
20230718,121000,56892041300,64400,64300,64400,64300,691
20230718,120900,56847566100,64400,64300,64400,64200,2970
20230718,120800,56656611600,64300,64300,64300,64200,2824
20230718,120700,56475072300,64300,64300,64300,64200,5374
20230718,120600,56129655200,64300,64200,64300,64200,1019
20230718,120500,56064184700,64300,64200,64300,64200,667
20230718,120400,56021331900,64300,64300,64300,64200,1006
20230718,120300,55956711300,64200,64200,64300,64200,991
20230718,120200,55893070400,64200,64300,64300,64200,644
20230718,120100,55851704700,64300,64200,64300,64200,897
20230718,120000,55794093200,64300,64300,64300,64200,453
20230718,115900,55764996600,64300,64400,64500,64200,4811
20230718,115800,55455661300,64400,64400,64500,64300,2289
20230718,115700,55308247100,64400,64400,64500,64400,1247
20230718,115600,55227928800,64500,64400,64500,64400,214
20230718,115500,55214135600,64500,64500,64600,64400,1889
20230718,115400,55092295000,64600,64400,64600,64400,8098
20230718,115300,54569755000,64400,64300,64500,64200,6889
20230718,115200,54126530600,64300,64400,64400,64200,9120
20230718,115100,53540117000,64300,64300,64400,64300,5615
20230718,115000,53178776000,64300,64300,64400,64300,2557
20230718,114900,53014328000,64400,64400,64500,64300,6684
20230718,114800,52583919000,64400,64400,64500,64400,972
20230718,114700,52521288400,64400,64400,64500,64400,1410
20230718,114600,52430463400,64400,64400,64500,64400,1543
20230718,114500,52330989700,64500,64400,64500,64400,1940
20230718,114400,52206046900,64400,64400,64500,64400,3068
20230718,114300,52008440900,64400,64400,64500,64400,3135
20230718,114200,51806544000,64500,64500,64500,64400,655
20230718,114100,51764349400,64400,64400,64500,64400,1252
20230718,114000,51683692200,64500,64400,64500,64400,1133
20230718,113900,51610705900,64400,64500,64500,64400,1293
20230718,113800,51527417000,64500,64500,64500,64400,9757
20230718,113700,50898334100,64500,64500,64600,64500,1160
20230718,113600,50823481600,64500,64500,64600,64500,497
20230718,113500,50791398300,64600,64600,64600,64500,4397
20230718,113400,50507461400,64500,64500,64600,64500,2013
20230718,113300,50377515700,64500,64500,64600,64500,1281
20230718,113200,50294883500,64600,64600,64700,64500,5984
20230718,113100,49908330500,64600,64700,64700,64600,2047
20230718,113000,49776086600,64700,64600,64700,64600,1655
20230718,112900,49669125000,64700,64700,64700,64600,2535
20230718,112800,49505199700,64700,64700,64700,64600,1121
20230718,112700,49432719100,64700,64700,64700,64600,1494
20230718,112600,49336127100,64700,64600,64700,64600,1419
20230718,112500,49244451600,64600,64800,64800,64600,4035
20230718,112400,48983383200,64800,64700,64800,64700,1311
20230718,112300,48898546300,64700,64700,64800,64700,1560
20230718,112200,48797585400,64700,64700,64800,64700,1393
20230718,112100,48707397500,64800,64800,64800,64700,468
20230718,112000,48677110900,64800,64700,64800,64700,616
20230718,111900,48637237300,64700,64700,64800,64700,303
20230718,111800,48617608900,64700,64800,64800,64700,974
20230718,111700,48554520200,64800,64800,64900,64700,2125
20230718,111600,48416818600,64800,64800,64900,64800,3620
20230718,111500,48182239900,64800,64700,64900,64700,1316
20230718,111400,48096962000,64800,65000,65000,64700,4352
20230718,111300,47814827600,65000,64800,65100,64700,7272
20230718,111200,47342986000,64800,64700,64800,64600,3034
20230718,111100,47146685800,64700,64700,64700,64600,1806
20230718,111000,47029852500,64600,64600,64700,64500,1033
20230718,110900,46963119200,64600,64500,64600,64500,3775
20230718,110800,46719391400,64500,64400,64600,64400,1404
20230718,110700,46628803300,64500,64500,64600,64400,5705
20230718,110600,46260851200,64400,64400,64500,64400,3535
20230718,110500,46033135100,64400,64500,64500,64400,6554
20230718,110400,45611044000,64500,64500,64600,64400,4257
20230718,110300,45336548300,64500,64600,64600,64500,6246
20230718,110200,44933655200,64500,64500,64600,64500,2515
20230718,110100,44771259200,64600,64600,64600,64500,1807
20230718,110000,44654607800,64600,64600,64700,64500,4340
20230718,105900,44374214600,64700,64700,64700,64600,1195
20230718,105800,44296985100,64600,64700,64700,64500,7974
20230718,105700,43781523500,64700,64500,64700,64500,6745
20230718,105600,43345594300,64600,64600,64600,64500,2566
20230718,105500,43179888400,64600,64500,64600,64500,5844
20230718,105400,42802571800,64500,64600,64600,64500,6126
20230718,105300,42407342900,64600,64700,64700,64600,10896
20230718,105200,41703165500,64700,64800,64800,64700,5263
20230718,105100,41362630000,64700,64700,64800,64700,1696
20230718,105000,41252869800,64800,64900,64900,64700,4582
20230718,104900,40955940200,64800,64900,64900,64800,955
20230718,104800,40894043700,64900,64900,64900,64800,1609
20230718,104700,40789719100,64900,64900,64900,64800,2173
20230718,104600,40648842300,64800,64800,64900,64700,4447
20230718,104500,40360722800,64800,64900,64900,64800,1635
20230718,104400,40254727600,64900,65000,65100,64800,5690
20230718,104300,39885237600,65000,64900,65000,64800,4141
20230718,104200,39616257500,64900,64700,65000,64700,8628
20230718,104100,39056874500,64800,64800,64800,64700,3264
20230718,104000,38845623100,64800,64900,64900,64700,10329
20230718,103900,38176196800,64800,64900,65000,64800,7316
20230718,103800,37701378500,64900,65200,65200,64900,31651
20230718,103700,35643235200,65200,65200,65200,65100,1439
20230718,103600,35549475700,65200,65200,65200,65100,2263
20230718,103500,35401991400,65200,65100,65200,65100,1727
20230718,103400,35289540600,65100,65100,65200,65100,1671
20230718,103300,35180648800,65200,65100,65200,65100,1998
20230718,103200,35050489600,65200,65200,65200,65100,718
20230718,103100,35003721700,65200,65200,65200,65100,2538
20230718,103000,34838472400,65200,65200,65200,65100,5184
20230718,102900,34500952200,65200,65300,65300,65100,6571
20230718,102800,34072593900,65300,65300,65400,65200,4154
20230718,102700,33801334400,65300,65300,65400,65300,898
20230718,102600,33742686200,65300,65400,65400,65300,1648
20230718,102500,33634998800,65300,65400,65400,65300,658
20230718,102400,33592018000,65300,65300,65400,65300,768
20230718,102300,33541855700,65400,65300,65400,65300,1360
20230718,102200,33452951200,65300,65300,65400,65300,1694
20230718,102100,33342321200,65300,65200,65400,65200,9256
20230718,102000,32738434800,65200,65300,65300,65200,2223
20230718,101900,32593436800,65200,65300,65400,65200,5491
20230718,101800,32234935300,65300,65500,65500,65300,7057
20230718,101700,31773387200,65400,65400,65500,65400,2337
20230718,101600,31620526800,65500,65700,65800,65500,13110
20230718,101500,30760759700,65700,65800,65800,65700,568
20230718,101400,30723432500,65700,65900,65900,65700,3219
20230718,101300,30511638900,65800,66000,66000,65800,886
20230718,101200,30453267100,65900,65900,66000,65800,2695
20230718,101100,30275634900,65900,66000,66100,65800,1041
20230718,101000,30206976200,66000,65900,66100,65800,4682
20230718,100900,29897821700,65900,66000,66100,65800,4854
20230718,100800,29577592100,66000,66100,66200,66000,6151
20230718,100700,29171264600,66000,66100,66200,66000,1677
20230718,100600,29060527200,66100,66000,66100,66000,3266
20230718,100500,28844671600,66000,65800,66100,65800,8176
20230718,100400,28305235200,65800,65800,65900,65700,4902
20230718,100300,27982566600,65700,65700,65800,65600,3267
20230718,100200,27767962900,65600,65700,65800,65600,3188
20230718,100100,27558581400,65700,65700,65800,65600,3352
20230718,100000,27338420800,65600,65700,65800,65600,4697
20230718,095900,27029883800,65700,65600,65700,65500,3399
20230718,095800,26806859800,65600,65600,65700,65500,4700
20230718,095700,26498615100,65600,65700,65700,65600,5297
20230718,095600,26151095200,65700,65700,65700,65600,3703
20230718,095500,25907889700,65700,65700,65800,65600,3346
20230718,095400,25688106300,65700,65700,65900,65600,5394
20230718,095300,25333417300,65700,65700,65800,65600,3337
20230718,095200,25114184900,65800,65700,65800,65600,5762
20230718,095100,24735631000,65700,65600,65800,65500,5976
20230718,095000,24343361500,65600,65500,65700,65400,4726
20230718,094900,24033636800,65400,65400,65500,65400,7358
20230718,094800,23552346700,65400,65600,65700,65400,16101
20230718,094700,22497409700,65600,65800,65800,65600,7527
20230718,094600,22003552300,65700,65700,65800,65700,4721
20230718,094500,21693288400,65800,65800,65900,65700,3607
20230718,094400,21456160100,65900,65800,65900,65800,1964
20230718,094300,21326923300,65900,65900,66000,65700,3114
20230718,094200,21121877100,65900,65900,66000,65700,7411
20230718,094100,20634065700,66000,65900,66000,65800,1748
20230718,094000,20518867200,65900,65600,66000,65600,6521
20230718,093900,20089843800,65600,65700,65800,65600,7855
20230718,093800,19573778500,65700,66100,66100,65700,8515
20230718,093700,19012931400,66100,66000,66100,66000,3681
20230718,093600,18769707800,66100,66000,66100,65900,3179
20230718,093500,18559939500,66000,66000,66100,65900,2736
20230718,093400,18379320500,66000,65800,66100,65800,5840
20230718,093300,17994133900,65800,65900,66000,65700,12877
20230718,093200,17146480200,65900,66000,66000,65900,2892
20230718,093100,16955832400,66000,66000,66200,65900,5215
20230718,093000,16611998200,66000,65900,66200,65800,12797
20230718,092900,15767715400,65900,66100,66100,65900,13229
20230718,092800,14895102200,66100,66200,66200,66000,11720
20230718,092700,14120763900,66200,66300,66300,66200,3564
20230718,092600,13884746200,66300,66300,66300,66200,2512
20230718,092500,13718339400,66300,66400,66400,66200,3650
20230718,092400,13476556500,66300,66400,66500,66300,2735
20230718,092300,13295076000,66400,66200,66600,66100,19948
20230718,092200,11972227300,66200,66300,66400,66200,3815
20230718,092100,11719370600,66300,66400,66400,66200,5621
20230718,092000,11346595500,66400,66300,66500,66100,18509
20230718,091900,10120460600,66300,66300,66600,66100,12631
20230718,091800,9282540600,66300,66600,66600,66300,15317
20230718,091700,8265878700,66500,66700,66700,66500,4793
20230718,091600,7946904700,66700,66600,66900,66600,6493
20230718,091500,7513692200,66600,66600,66700,66500,6320
20230718,091400,7092962400,66600,66800,66900,66500,8624
20230718,091300,6518429600,66800,66800,67000,66800,4429
20230718,091200,6222355500,66700,66900,66900,66700,7342
20230718,091100,5732211600,66800,67200,67200,66800,5202
20230718,091000,5384093600,67200,66900,67300,66900,9481
20230718,090900,4748269700,67000,67300,67300,66900,10119
20230718,090800,4069444200,67200,67500,67500,67200,5439
20230718,090700,3703162100,67500,67700,67800,67400,1813
20230718,090600,3580570500,67700,67500,67900,67400,7119
20230718,090500,3098562000,67400,67600,67700,67400,3575
20230718,090400,2857287800,67600,67800,67900,67600,4617
20230718,090300,2544500000,67900,67800,68000,67700,7283
20230718,090200,2050191800,67800,67200,67800,67100,9802
20230718,090100,1388608300,67200,67300,67400,67100,5588
20230718,090000,1012878000,67300,67100,67400,67000,14985