KissMeData/091990/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194500,58534868700,64300,64300,64300,64300,32582
20230817,194400,58534868700,64300,64300,64300,64300,0
20230817,194300,58534868700,64300,64300,64300,64300,0
20230817,194200,58534868700,64300,64300,64300,64300,0
20230817,194100,58534868700,64300,64300,64300,64300,0
20230817,194000,58534868700,64300,64300,64300,64300,0
20230817,193900,58534868700,64300,64300,64300,64300,0
20230817,193800,58534868700,64300,64300,64300,64300,0
20230817,193700,58534868700,64300,64300,64300,64300,0
20230817,193600,58534868700,64300,64300,64300,64300,0
20230817,193500,58534868700,64300,64300,64300,64300,0
20230817,193400,58534868700,64300,64300,64300,64300,0
20230817,193300,58534868700,64300,64300,64300,64300,0
20230817,193200,58534868700,64300,64300,64300,64300,0
20230817,193100,58534868700,64300,64300,64300,64300,0
20230817,193000,58534868700,64300,64300,64300,64300,0
20230817,192900,58534868700,64300,64300,64300,64300,0
20230817,192800,58534868700,64300,64300,64300,64300,0
20230817,192700,58534868700,64300,64300,64300,64300,0
20230817,192600,58534868700,64300,64300,64300,64300,0
20230817,192500,58534868700,64300,64300,64300,64300,0
20230817,192400,58534868700,64300,64300,64300,64300,0
20230817,192300,58534868700,64300,64300,64300,64300,0
20230817,192200,58534868700,64300,64300,64300,64300,0
20230817,192100,58534868700,64300,64300,64300,64300,0
20230817,192000,58534868700,64300,64300,64300,64300,0
20230817,191900,58534868700,64300,64300,64300,64300,0
20230817,191800,58534868700,64300,64300,64300,64300,0
20230817,191700,58534868700,64300,64300,64300,64300,0
20230817,191600,58534868700,64300,64300,64300,64300,0
20230817,191500,58534868700,64300,64300,64300,64300,32582
20230817,191400,58534868700,64300,64300,64300,64300,0
20230817,191300,58534868700,64300,64300,64300,64300,0
20230817,191200,58534868700,64300,64300,64300,64300,0
20230817,191100,58534868700,64300,64300,64300,64300,0
20230817,191000,58534868700,64300,64300,64300,64300,0
20230817,190900,58534868700,64300,64300,64300,64300,0
20230817,190800,58534868700,64300,64300,64300,64300,0
20230817,190700,58534868700,64300,64300,64300,64300,0
20230817,190600,58534868700,64300,64300,64300,64300,0
20230817,190500,58534868700,64300,64300,64300,64300,0
20230817,190400,58534868700,64300,64300,64300,64300,0
20230817,190300,58534868700,64300,64300,64300,64300,0
20230817,190200,58534868700,64300,64300,64300,64300,0
20230817,190100,58534868700,64300,64300,64300,64300,0
20230817,190000,58534868700,64300,64300,64300,64300,0
20230817,185900,58534868700,64300,64300,64300,64300,0
20230817,185800,58534868700,64300,64300,64300,64300,0
20230817,185700,58534868700,64300,64300,64300,64300,0
20230817,185600,58534868700,64300,64300,64300,64300,0
20230817,185500,58534868700,64300,64300,64300,64300,0
20230817,185400,58534868700,64300,64300,64300,64300,0
20230817,185300,58534868700,64300,64300,64300,64300,0
20230817,185200,58534868700,64300,64300,64300,64300,0
20230817,185100,58534868700,64300,64300,64300,64300,0
20230817,185000,58534868700,64300,64300,64300,64300,0
20230817,184900,58534868700,64300,64300,64300,64300,0
20230817,184800,58534868700,64300,64300,64300,64300,0
20230817,184700,58534868700,64300,64300,64300,64300,0
20230817,184600,58534868700,64300,64300,64300,64300,0
20230817,184500,58534868700,64300,64300,64300,64300,32582
20230817,184400,58534868700,64300,64300,64300,64300,0
20230817,184300,58534868700,64300,64300,64300,64300,0
20230817,184200,58534868700,64300,64300,64300,64300,0
20230817,184100,58534868700,64300,64300,64300,64300,0
20230817,184000,58534868700,64300,64300,64300,64300,0
20230817,183900,58534868700,64300,64300,64300,64300,0
20230817,183800,58534868700,64300,64300,64300,64300,0
20230817,183700,58534868700,64300,64300,64300,64300,0
20230817,183600,58534868700,64300,64300,64300,64300,0
20230817,183500,58534868700,64300,64300,64300,64300,0
20230817,183400,58534868700,64300,64300,64300,64300,0
20230817,183300,58534868700,64300,64300,64300,64300,0
20230817,183200,58534868700,64300,64300,64300,64300,0
20230817,183100,58534868700,64300,64300,64300,64300,0
20230817,183000,58534868700,64300,64300,64300,64300,0
20230817,182900,58534868700,64300,64300,64300,64300,0
20230817,182800,58534868700,64300,64300,64300,64300,0
20230817,182700,58534868700,64300,64300,64300,64300,0
20230817,182600,58534868700,64300,64300,64300,64300,0
20230817,182500,58534868700,64300,64300,64300,64300,0
20230817,182400,58534868700,64300,64300,64300,64300,0
20230817,182300,58534868700,64300,64300,64300,64300,0
20230817,182200,58534868700,64300,64300,64300,64300,0
20230817,182100,58534868700,64300,64300,64300,64300,0
20230817,182000,58534868700,64300,64300,64300,64300,0
20230817,181900,58534868700,64300,64300,64300,64300,0
20230817,181800,58534868700,64300,64300,64300,64300,0
20230817,181700,58534868700,64300,64300,64300,64300,0
20230817,181600,58534868700,64300,64300,64300,64300,0
20230817,181500,58534868700,64300,64300,64300,64300,32582
20230817,181400,58534868700,64300,64300,64300,64300,0
20230817,181300,58534868700,64300,64300,64300,64300,0
20230817,181200,58534868700,64300,64300,64300,64300,0
20230817,181100,58534868700,64300,64300,64300,64300,0
20230817,181000,58534868700,64300,64300,64300,64300,0
20230817,180900,58534868700,64300,64300,64300,64300,0
20230817,180800,58534868700,64300,64300,64300,64300,0
20230817,180700,58534868700,64300,64300,64300,64300,0
20230817,180600,58534868700,64300,64300,64300,64300,0
20230817,180500,58534868700,64300,64300,64300,64300,0
20230817,180400,58534868700,64300,64300,64300,64300,0
20230817,180300,58534868700,64300,64300,64300,64300,0
20230817,180200,58534868700,64300,64300,64300,64300,0
20230817,180100,58534868700,64300,64300,64300,64300,0
20230817,180000,58534868700,64300,64300,64300,64300,0
20230817,175900,58534868700,64300,64300,64300,64300,0
20230817,175800,58534868700,64300,64300,64300,64300,0
20230817,175700,58534868700,64300,64300,64300,64300,0
20230817,175600,58534868700,64300,64300,64300,64300,0
20230817,175500,58534868700,64300,64300,64300,64300,0
20230817,175400,58534868700,64300,64300,64300,64300,0
20230817,175300,58534868700,64300,64300,64300,64300,0
20230817,175200,58534868700,64300,64300,64300,64300,0
20230817,175100,58534868700,64300,64300,64300,64300,0
20230817,175000,58534868700,64300,64300,64300,64300,0
20230817,174900,58534868700,64300,64300,64300,64300,0
20230817,174800,58534868700,64300,64300,64300,64300,0
20230817,174700,58534868700,64300,64300,64300,64300,0
20230817,174600,58534868700,64300,64300,64300,64300,0
20230817,174500,58534868700,64300,64300,64300,64300,32582
20230817,174400,58534868700,64300,64300,64300,64300,0
20230817,174300,58534868700,64300,64300,64300,64300,0
20230817,174200,58534868700,64300,64300,64300,64300,0
20230817,174100,58534868700,64300,64300,64300,64300,0
20230817,174000,58534868700,64300,64300,64300,64300,0
20230817,173900,58534868700,64300,64300,64300,64300,0
20230817,173800,58534868700,64300,64300,64300,64300,0
20230817,173700,58534868700,64300,64300,64300,64300,0
20230817,173600,58534868700,64300,64300,64300,64300,0
20230817,173500,58534868700,64300,64300,64300,64300,0
20230817,173400,58534868700,64300,64300,64300,64300,0
20230817,173300,58534868700,64300,64300,64300,64300,0
20230817,173200,58534868700,64300,64300,64300,64300,0
20230817,173100,58534868700,64300,64300,64300,64300,0
20230817,173000,58534868700,64300,64300,64300,64300,0
20230817,172900,58534868700,64300,64300,64300,64300,0
20230817,172800,58534868700,64300,64300,64300,64300,0
20230817,172700,58534868700,64300,64300,64300,64300,0
20230817,172600,58534868700,64300,64300,64300,64300,0
20230817,172500,58534868700,64300,64300,64300,64300,0
20230817,172400,58534868700,64300,64300,64300,64300,0
20230817,172300,58534868700,64300,64300,64300,64300,0
20230817,172200,58534868700,64300,64300,64300,64300,0
20230817,172100,58534868700,64300,64300,64300,64300,0
20230817,172000,58534868700,64300,64300,64300,64300,0
20230817,171900,58534868700,64300,64300,64300,64300,0
20230817,171800,58534868700,64300,64300,64300,64300,0
20230817,171700,58534868700,64300,64300,64300,64300,0
20230817,171600,58534868700,64300,64300,64300,64300,0
20230817,171500,58534868700,64300,64300,64300,64300,32582
20230817,171400,58534868700,64300,64300,64300,64300,0
20230817,171300,58534868700,64300,64300,64300,64300,0
20230817,171200,58534868700,64300,64300,64300,64300,0
20230817,171100,58534868700,64300,64300,64300,64300,0
20230817,171000,58534868700,64300,64300,64300,64300,0
20230817,170900,58534868700,64300,64300,64300,64300,0
20230817,170800,58534868700,64300,64300,64300,64300,0
20230817,170700,58534868700,64300,64300,64300,64300,0
20230817,170600,58534868700,64300,64300,64300,64300,0
20230817,170500,58534868700,64300,64300,64300,64300,0
20230817,170400,58534868700,64300,64300,64300,64300,0
20230817,170300,58534868700,64300,64300,64300,64300,0
20230817,170200,58534868700,64300,64300,64300,64300,0
20230817,170100,58534868700,64300,64300,64300,64300,0
20230817,170000,58534868700,64300,64300,64300,64300,0
20230817,165900,58534868700,64300,64300,64300,64300,0
20230817,165800,58534868700,64300,64300,64300,64300,0
20230817,165700,58534868700,64300,64300,64300,64300,0
20230817,165600,58534868700,64300,64300,64300,64300,0
20230817,165500,58534868700,64300,64300,64300,64300,0
20230817,165400,58534868700,64300,64300,64300,64300,0
20230817,165300,58534868700,64300,64300,64300,64300,0
20230817,165200,58534868700,64300,64300,64300,64300,0
20230817,165100,58534868700,64300,64300,64300,64300,0
20230817,165000,58534868700,64300,64300,64300,64300,0
20230817,164900,58534868700,64300,64300,64300,64300,0
20230817,164800,58534868700,64300,64300,64300,64300,0
20230817,164700,58534868700,64300,64300,64300,64300,0
20230817,164600,58534868700,64300,64300,64300,64300,0
20230817,164500,58534868700,64300,64300,64300,64300,32582
20230817,164400,58534868700,64300,64300,64300,64300,0
20230817,164300,58534868700,64300,64300,64300,64300,0
20230817,164200,58534868700,64300,64300,64300,64300,0
20230817,164100,58534868700,64300,64300,64300,64300,0
20230817,164000,58534868700,64300,64300,64300,64300,0
20230817,163900,58534868700,64300,64300,64300,64300,0
20230817,163800,58534868700,64300,64300,64300,64300,0
20230817,163700,58534868700,64300,64300,64300,64300,0
20230817,163600,58534868700,64300,64300,64300,64300,0
20230817,163500,58534868700,64300,64300,64300,64300,0
20230817,163400,58534868700,64300,64300,64300,64300,0
20230817,163300,58534868700,64300,64300,64300,64300,0
20230817,163200,58534868700,64300,64300,64300,64300,0
20230817,163100,58534868700,64300,64300,64300,64300,0
20230817,163000,58534868700,64300,64300,64300,64300,0
20230817,162900,58534868700,64300,64300,64300,64300,0
20230817,162800,58534868700,64300,64300,64300,64300,0
20230817,162700,58534868700,64300,64300,64300,64300,0
20230817,162600,58534868700,64300,64300,64300,64300,0
20230817,162500,58534868700,64300,64300,64300,64300,0
20230817,162400,58534868700,64300,64300,64300,64300,0
20230817,162300,58534868700,64300,64300,64300,64300,0
20230817,162200,58534868700,64300,64300,64300,64300,0
20230817,162100,58534868700,64300,64300,64300,64300,0
20230817,162000,58534868700,64300,64300,64300,64300,0
20230817,161900,58534868700,64300,64300,64300,64300,0
20230817,161800,58534868700,64300,64300,64300,64300,0
20230817,161700,58534868700,64300,64300,64300,64300,0
20230817,161600,58534868700,64300,64300,64300,64300,0
20230817,161500,58534868700,64300,64300,64300,64300,32582
20230817,161400,58534868700,64300,64300,64300,64300,0
20230817,161300,58534868700,64300,64300,64300,64300,0
20230817,161200,58534868700,64300,64300,64300,64300,0
20230817,161100,58534868700,64300,64300,64300,64300,0
20230817,161000,58534868700,64300,64300,64300,64300,0
20230817,160900,58534868700,64300,64300,64300,64300,0
20230817,160800,58534868700,64300,64300,64300,64300,0
20230817,160700,58534868700,64300,64300,64300,64300,0
20230817,160600,58534868700,64300,64300,64300,64300,0
20230817,160500,58534868700,64300,64300,64300,64300,0
20230817,160400,58534868700,64300,64300,64300,64300,0
20230817,160300,58534868700,64300,64300,64300,64300,0
20230817,160200,58534868700,64300,64300,64300,64300,0
20230817,160100,58534868700,64300,64300,64300,64300,0
20230817,160000,58534868700,64300,64300,64300,64300,0
20230817,155900,58534868700,64300,64300,64300,64300,0
20230817,155800,58534868700,64300,64300,64300,64300,0
20230817,155700,58534868700,64300,64300,64300,64300,0
20230817,155600,58534868700,64300,64300,64300,64300,0
20230817,155500,58534868700,64300,64300,64300,64300,0
20230817,155400,58534868700,64300,64300,64300,64300,0
20230817,155300,58534868700,64300,64300,64300,64300,0
20230817,155200,58534868700,64300,64300,64300,64300,0
20230817,155100,58534868700,64300,64300,64300,64300,0
20230817,155000,58534868700,64300,64300,64300,64300,0
20230817,154900,58534868700,64300,64300,64300,64300,0
20230817,154800,58534868700,64300,64300,64300,64300,0
20230817,154700,58534868700,64300,64300,64300,64300,0
20230817,154600,58534868700,64300,64300,64300,64300,0
20230817,154500,58534868700,64300,64300,64300,64300,32582
20230817,154400,58534868700,64300,64300,64300,64300,0
20230817,154300,58534868700,64300,64300,64300,64300,0
20230817,154200,58534868700,64300,64300,64300,64300,0
20230817,154100,58534868700,64300,64300,64300,64300,0
20230817,154000,58534868700,64300,64300,64300,64300,0
20230817,153900,58534868700,64300,64300,64300,64300,0
20230817,153800,58534868700,64300,64300,64300,64300,0
20230817,153700,58534868700,64300,64300,64300,64300,0
20230817,153600,58534868700,64300,64300,64300,64300,0
20230817,153500,58534868700,64300,64300,64300,64300,0
20230817,153400,58534868700,64300,64300,64300,64300,0
20230817,153300,58534868700,64300,64300,64300,64300,0
20230817,153200,58534868700,64300,64300,64300,64300,0
20230817,153100,58534868700,64300,64300,64300,64300,0
20230817,153000,58534868700,64300,64300,64300,64300,32582
20230817,152900,56439846100,64500,64500,64500,64500,0
20230817,152800,56439846100,64500,64500,64500,64500,0
20230817,152700,56439846100,64500,64500,64500,64500,0
20230817,152600,56439846100,64500,64500,64500,64500,0
20230817,152500,56439846100,64500,64500,64500,64500,0
20230817,152400,56439846100,64500,64500,64500,64500,0
20230817,152300,56439846100,64500,64500,64500,64500,0
20230817,152200,56439846100,64500,64500,64500,64500,0
20230817,152100,56439846100,64500,64500,64500,64500,0
20230817,152000,56439846100,64500,64500,64500,64500,0
20230817,151900,56439846100,64500,64500,64600,64400,3934
20230817,151800,56186114800,64500,64500,64600,64500,2695
20230817,151700,56012179400,64600,64500,64600,64500,2077
20230817,151600,55878197300,64600,64600,64700,64500,2947
20230817,151500,55688027400,64600,64600,64700,64500,1896
20230817,151400,55565552900,64500,64600,64700,64500,4173
20230817,151300,55295980300,64600,64600,64700,64600,5292
20230817,151200,54954090900,64600,64500,64600,64400,3532
20230817,151100,54726326100,64500,64600,64600,64400,2646
20230817,151000,54555696500,64500,64600,64700,64500,3167
20230817,150900,54351104600,64600,64700,64700,64600,1788
20230817,150800,54235462700,64700,64600,64700,64500,6994
20230817,150700,53783676300,64500,64600,64600,64500,1933
20230817,150600,53658869300,64500,64400,64700,64400,5536
20230817,150500,53301610500,64500,64500,64500,64400,2153
20230817,150400,53162834500,64400,64400,64500,64300,11441
20230817,150300,52426230300,64300,64300,64400,64300,1432
20230817,150200,52334135900,64300,64300,64400,64300,2079
20230817,150100,52200431600,64300,64300,64400,64300,2163
20230817,150000,52061328500,64300,64300,64400,64300,2594
20230817,145900,51894520500,64300,64400,64400,64300,1358
20230817,145800,51807179200,64300,64300,64400,64300,1288
20230817,145700,51724335700,64300,64400,64400,64200,2506
20230817,145600,51563181000,64400,64400,64400,64300,8702
20230817,145500,51003609000,64300,64300,64400,64300,813
20230817,145400,50951296700,64400,64400,64400,64300,539
20230817,145300,50916608900,64400,64400,64400,64300,1750
20230817,145200,50803935600,64400,64400,64400,64300,1414
20230817,145100,50712915700,64400,64300,64400,64200,2984
20230817,145000,50520977500,64300,64300,64300,64200,2445
20230817,144900,50363814500,64300,64300,64300,64200,1164
20230817,144800,50289015600,64300,64200,64300,64200,3274
20230817,144700,50078541000,64300,64200,64300,64100,6022
20230817,144600,49691882900,64200,64100,64200,64100,718
20230817,144500,49645835000,64100,64200,64200,64100,1720
20230817,144400,49535512700,64100,64100,64200,64100,1615
20230817,144300,49431970500,64200,64000,64200,64000,6496
20230817,144200,49015565500,64100,64200,64200,64000,7263
20230817,144100,48550031900,64200,64200,64300,64100,4070
20230817,144000,48288983200,64200,64400,64400,64200,11935
20230817,143900,47522332000,64300,64400,64400,64300,943
20230817,143800,47461638700,64400,64300,64500,64300,6208
20230817,143700,47062034700,64300,64200,64500,64200,10730
20230817,143600,46371840800,64300,64400,64400,64200,5998
20230817,143500,45986280100,64300,64300,64400,64300,1412
20230817,143400,45895470300,64300,64500,64500,64300,5475
20230817,143300,45542824100,64500,64500,64600,64400,1860
20230817,143200,45422867800,64500,64500,64600,64400,1240
20230817,143100,45342874400,64500,64600,64600,64400,6645
20230817,143000,44914371100,64600,64600,64700,64500,1076
20230817,142900,44844913200,64600,64600,64700,64500,2793
20230817,142800,44664598400,64500,64600,64700,64500,1377
20230817,142700,44575749600,64600,64400,64700,64400,4693
20230817,142600,44272748800,64500,64400,64500,64400,5552
20230817,142500,43914727000,64500,64600,64700,64300,27289
20230817,142400,42155685300,64700,64700,64700,64600,1587
20230817,142300,42053123000,64700,64800,64800,64600,7457
20230817,142200,41570640400,64800,64800,64800,64700,1269
20230817,142100,41488520900,64700,64700,64800,64700,1589
20230817,142000,41385700300,64800,64800,64900,64700,3341
20230817,141900,41169235000,64800,64800,64900,64800,2323
20230817,141800,41018696200,64800,64800,64900,64800,3135
20230817,141700,40815536800,64900,64800,64900,64800,1161
20230817,141600,40740285200,64900,64900,64900,64800,885
20230817,141500,40682878500,64900,64900,65000,64800,791
20230817,141400,40631568300,64900,64900,64900,64800,4803
20230817,141300,40319896600,64900,65000,65000,64800,4868
20230817,141200,40003994700,64900,65000,65000,64900,2590
20230817,141100,39835893100,64900,64900,65000,64900,1257
20230817,141000,39754304800,64900,65000,65000,64900,1128
20230817,140900,39681029000,65000,65000,65100,64900,2372
20230817,140800,39526852000,65000,65000,65100,65000,557
20230817,140700,39490637100,65000,65000,65100,65000,469
20230817,140600,39460143300,65000,65000,65100,65000,862
20230817,140500,39404093200,65000,65000,65100,64900,3056
20230817,140400,39205479100,65000,65000,65100,64900,630
20230817,140300,39164519300,65100,65000,65100,65000,793
20230817,140200,39112966200,65100,65100,65100,65000,770
20230817,140100,39062902000,65000,65100,65100,65000,668
20230817,140000,39019465600,65100,65000,65100,65000,1213
20230817,135900,38940601100,65000,65000,65100,65000,2844
20230817,135800,38755728600,65000,65100,65100,65000,1873
20230817,135700,38633811000,65100,65000,65100,65000,582
20230817,135600,38595950200,65000,65100,65100,65000,1332
20230817,135500,38509363300,65100,65000,65100,64900,6704
20230817,135400,38073594600,65000,65000,65100,65000,1086
20230817,135300,38002985900,65000,65100,65100,65000,684
20230817,135200,37958501300,65100,65000,65100,65000,1024
20230817,135100,37891899200,65100,65000,65100,65000,1107
20230817,135000,37819864900,65000,65100,65100,65000,618
20230817,134900,37779675300,65100,65000,65100,65000,800
20230817,134800,37727613800,65000,65100,65100,65000,697
20230817,134700,37682290600,65000,65000,65100,65000,2821
20230817,134600,37498687400,65100,65200,65200,65100,1404
20230817,134500,37407274600,65200,65200,65200,65100,513
20230817,134400,37373863800,65200,65200,65200,65000,1238
20230817,134300,37293262900,65200,65200,65200,65000,2890
20230817,134200,37105103300,65100,65100,65200,65100,393
20230817,134100,37079504200,65100,65100,65200,65100,2357
20230817,134000,36926053200,65100,65100,65200,65100,1738
20230817,133900,36812897500,65200,65200,65200,65100,602
20230817,133800,36773661300,65100,65200,65200,65100,617
20230817,133700,36733446400,65300,65300,65300,65200,1448
20230817,133600,36639018200,65300,65200,65300,65200,604
20230817,133500,36599607200,65200,65300,65300,65200,516
20230817,133400,36565941000,65200,65200,65300,65200,1822
20230817,133300,36447060900,65300,65100,65300,65100,2842
20230817,133200,36261804800,65100,65200,65200,65100,354
20230817,133100,36238732800,65100,65200,65200,65100,499
20230817,133000,36206213100,65200,65300,65300,65100,2344
20230817,132900,36053361000,65200,65200,65300,65100,3353
20230817,132800,35834747800,65200,65200,65200,65100,767
20230817,132700,35784773300,65100,65200,65200,65100,754
20230817,132600,35735670200,65200,65100,65200,65100,880
20230817,132500,35678366900,65100,65100,65200,65000,1199
20230817,132400,35600308600,65100,65100,65200,65000,1158
20230817,132300,35524938900,65100,65200,65200,65000,962
20230817,132200,35462334000,65200,65000,65200,65000,5295
20230817,132100,35117579600,65000,65000,65100,65000,627
20230817,132000,35076813800,65000,64900,65100,64900,5617
20230817,131900,34711732000,64900,64900,65000,64900,625
20230817,131800,34671159000,65000,65000,65000,64900,254
20230817,131700,34654663300,65000,64900,65000,64900,1446
20230817,131600,34560798600,65000,64900,65000,64900,1114
20230817,131500,34488484400,64900,65000,65000,64900,430
20230817,131400,34460564500,64900,64900,65000,64900,742
20230817,131300,34412396200,65000,64900,65000,64900,1657
20230817,131200,34304850500,64900,65000,65000,64900,1023
20230817,131100,34238430800,64900,65000,65100,64900,1197
20230817,131000,34160647300,65000,65100,65100,65000,1291
20230817,130900,34076721900,65100,65000,65100,65000,787
20230817,130800,34025556100,65000,65100,65100,65000,1178
20230817,130700,33948883400,65000,65000,65100,65000,1586
20230817,130600,33845783500,65100,65000,65100,65000,2510
20230817,130500,33682517000,65000,65000,65100,64900,2176
20230817,130400,33541094500,64900,65000,65000,64900,1055
20230817,130300,33472601200,65000,65000,65000,64900,2248
20230817,130200,33326520300,64900,65100,65100,64900,1919
20230817,130100,33201780400,65100,65000,65100,65000,526
20230817,130000,33167567500,65100,65000,65100,64900,6848
20230817,125900,32722468400,65000,65000,65000,64900,561
20230817,125800,32686024200,64900,65000,65000,64900,1156
20230817,125700,32610971200,64900,64900,65000,64900,1709
20230817,125600,32500049700,65000,64900,65000,64900,1440
20230817,125500,32406583100,64900,64900,65000,64900,4905
20230817,125400,32088234600,64900,65000,65000,64900,728
20230817,125300,32040937400,64900,65000,65000,64900,529
20230817,125200,32006578500,64900,65000,65000,64900,406
20230817,125100,31980218900,65000,65000,65100,64900,2719
20230817,125000,31803526800,65100,65000,65100,65000,2046
20230817,124900,31670379700,65100,65000,65100,65000,2337
20230817,124800,31518266400,65000,65000,65100,65000,662
20230817,124700,31475206200,65000,65000,65100,65000,971
20230817,124600,31412072600,65000,65000,65100,65000,1394
20230817,124500,31321456600,65100,64900,65100,64900,3490
20230817,124400,31094605200,64900,65000,65000,64900,701
20230817,124300,31049103800,64900,64900,65000,64900,575
20230817,124200,31011755300,65000,65000,65000,64900,726
20230817,124100,30964579600,65000,65000,65000,64900,718
20230817,124000,30917964600,64900,65000,65000,64900,563
20230817,123900,30881421200,65000,65000,65000,64900,723
20230817,123800,30834426800,64900,65000,65000,64900,672
20230817,123700,30790793600,64900,65000,65000,64900,1324
20230817,123600,30704794300,65000,65100,65100,64900,1628
20230817,123500,30598985500,65000,65100,65100,65000,349
20230817,123400,30576287800,65100,64900,65100,64900,4400
20230817,123300,30290223400,64900,64900,65000,64900,902
20230817,123200,30231678000,65000,65000,65000,64900,407
20230817,123100,30205253400,65000,65000,65000,64900,1994
20230817,123000,30075833600,64900,65000,65000,64900,1132
20230817,122900,30002353700,64900,64900,65000,64900,331
20230817,122800,29980847900,64900,65000,65000,64900,556
20230817,122700,29944745400,65000,65000,65100,64900,1720
20230817,122600,29832941500,65100,65100,65100,65000,1476
20230817,122500,29736989800,65000,65000,65100,65000,1474
20230817,122400,29641130400,65000,65100,65100,65000,1901
20230817,122300,29517445300,65100,65000,65100,65000,415
20230817,122200,29490450800,65000,65100,65100,65000,528
20230817,122100,29456115100,65100,65100,65100,65000,907
20230817,122000,29397097900,65100,65000,65100,65000,349
20230817,121900,29374396600,65000,65000,65100,65000,751
20230817,121800,29325549100,65000,65000,65100,65000,698
20230817,121700,29280138500,65000,65100,65100,65000,746
20230817,121600,29231618200,65100,65000,65100,65000,608
20230817,121500,29192053400,65100,65100,65100,65000,1061
20230817,121400,29123045300,65000,65000,65100,65000,358
20230817,121300,29099764500,65100,65100,65200,65000,376
20230817,121200,29075283900,65100,65200,65200,65100,928
20230817,121100,29014840700,65100,65200,65200,65100,361
20230817,121000,28991330600,65100,65100,65200,65000,1029
20230817,120900,28924352600,65000,65100,65200,65000,949
20230817,120800,28862576200,65100,65100,65200,65100,1043
20230817,120700,28794656400,65100,65100,65100,65000,2047
20230817,120600,28661423500,65000,65000,65100,64900,4681
20230817,120500,28357049200,64900,65000,65000,64900,1140
20230817,120400,28283021400,65000,65000,65000,64900,914
20230817,120300,28223684900,65000,65000,65000,64900,6422
20230817,120200,27806350000,65000,65100,65100,65000,650
20230817,120100,27764074100,65000,65100,65100,65000,1414
20230817,120000,27672125900,65100,65000,65100,65000,433
20230817,115900,27643948200,65100,65100,65200,65000,1330
20230817,115800,27557376300,65200,65100,65200,65100,629
20230817,115700,27516421600,65100,65100,65200,65100,570
20230817,115600,27479305200,65200,65100,65200,65100,179
20230817,115500,27467645000,65200,65100,65200,65100,1419
20230817,115400,27375258400,65100,65200,65200,65100,1269
20230817,115300,27292635800,65200,65100,65200,65100,352
20230817,115200,27269697600,65100,65200,65200,65100,552
20230817,115100,27233720700,65200,65200,65300,65100,1402
20230817,115000,27142332000,65200,65100,65200,65100,2045
20230817,114900,27009148000,65200,65200,65200,65100,846
20230817,114800,26954023200,65100,65200,65200,65100,811
20230817,114700,26901182900,65100,65200,65200,65100,1237
20230817,114600,26820559300,65200,65200,65300,65200,392
20230817,114500,26794997500,65300,65400,65400,65200,1889
20230817,114400,26671674100,65400,65300,65400,65300,469
20230817,114300,26641041200,65400,65400,65500,65400,1736
20230817,114200,26527500000,65400,65400,65500,65400,686
20230817,114100,26482609100,65400,65500,65500,65400,742
20230817,114000,26434054000,65500,65300,65500,65300,1793
20230817,113900,26316793800,65400,65300,65400,65200,3288
20230817,113800,26102017300,65200,65300,65300,65200,787
20230817,113700,26050669300,65300,65200,65300,65200,323
20230817,113600,26029603800,65200,65200,65300,65200,518
20230817,113500,25995827500,65300,65300,65300,65200,618
20230817,113400,25955527600,65200,65100,65300,65100,766
20230817,113300,25905602800,65200,65200,65200,65100,570
20230817,113200,25868443700,65200,65200,65300,65200,951
20230817,113100,25806421000,65300,65200,65300,65100,1586
20230817,113000,25703034800,65200,65200,65200,65100,961
20230817,112900,25640403500,65200,65200,65200,65100,782
20230817,112800,25589482600,65200,65200,65200,65100,895
20230817,112700,25531184800,65200,65100,65200,65100,292
20230817,112600,25512150500,65200,65200,65300,65100,2266
20230817,112500,25364433600,65200,65300,65300,65200,984
20230817,112400,25300240500,65200,65200,65300,65200,609
20230817,112300,25260510000,65200,65200,65300,65200,312
20230817,112200,25240160400,65300,65300,65300,65200,801
20230817,112100,25187925600,65300,65200,65300,65200,448
20230817,112000,25158709900,65200,65200,65300,65200,1951
20230817,111900,25031500100,65100,65200,65200,65100,304
20230817,111800,25011705900,65200,65200,65200,65100,803
20230817,111700,24959424700,65100,65100,65200,65100,1147
20230817,111600,24884737500,65100,65200,65200,65100,2335
20230817,111500,24732696900,65200,65100,65200,65100,845
20230817,111400,24677685600,65100,65100,65100,65000,1192
20230817,111300,24600098700,65000,65100,65100,65000,3123
20230817,111200,24396924200,65000,65000,65100,65000,895
20230817,111100,24338743800,65100,65000,65100,65000,1007
20230817,111000,24273285700,65000,65000,65100,64900,1204
20230817,110900,24195030600,65000,65000,65000,64900,1410
20230817,110800,24103433600,65000,65000,65100,65000,885
20230817,110700,24045903500,65100,65000,65100,65000,659
20230817,110600,24003045100,65000,65100,65100,65000,338
20230817,110500,23981071500,65000,65000,65100,64900,1269
20230817,110400,23898603800,65000,65000,65100,64900,1495
20230817,110300,23801435200,65000,65100,65100,65000,546
20230817,110200,23765927500,65100,65100,65100,65000,1118
20230817,110100,23693198200,65000,65100,65100,65000,414
20230817,110000,23666258500,65200,65300,65300,65200,562
20230817,105900,23629612000,65200,65300,65300,65200,539
20230817,105800,23594445100,65200,65000,65200,65000,1924
20230817,105700,23469158300,65000,65200,65200,65000,2630
20230817,105600,23298033000,65200,65200,65200,65100,365
20230817,105500,23274255000,65200,65300,65300,65100,860
20230817,105400,23218168000,65300,65200,65300,65200,658
20230817,105300,23175251200,65200,65200,65300,65200,1342
20230817,105200,23087752500,65200,65300,65300,65100,1645
20230817,105100,22980520000,65400,65200,65400,65200,2626
20230817,105000,22809060200,65300,65300,65300,65200,678
20230817,104900,22764843700,65300,65300,65300,65200,452
20230817,104800,22735357700,65200,65100,65300,65100,1596
20230817,104700,22631318800,65100,65100,65200,65100,706
20230817,104600,22585329700,65000,65000,65100,65000,1451
20230817,104500,22490961100,65000,65100,65100,65000,905
20230817,104400,22432067600,65100,65200,65200,65100,1166
20230817,104300,22356143200,65100,65200,65200,65100,779
20230817,104200,22305419600,65200,65100,65200,65100,1411
20230817,104100,22213516900,65000,64900,65100,64900,1218
20230817,104000,22134358700,64900,65000,65000,64900,528
20230817,103900,22100073100,65000,65000,65100,64900,771
20230817,103800,22049969500,65100,64800,65200,64800,3761
20230817,103700,21805571000,64800,64800,64900,64800,294
20230817,103600,21786517500,64800,64800,64900,64800,529
20230817,103500,21752236200,64800,64800,64900,64800,519
20230817,103400,21718596300,64800,64700,64900,64700,1045
20230817,103300,21650885100,64700,64600,64800,64600,820
20230817,103200,21597829300,64600,64600,64700,64600,3379
20230817,103100,21379267600,64700,64700,64700,64600,589
20230817,103000,21341189100,64600,64600,64700,64600,601
20230817,102900,21302361200,64600,64500,64600,64500,2878
20230817,102800,21116491400,64500,64700,64700,64500,3281
20230817,102700,20904558000,64700,64700,64700,64600,633
20230817,102600,20863629500,64600,64600,64700,64600,1294
20230817,102500,20779966800,64600,64800,64800,64600,2911
20230817,102400,20591620600,64700,64800,64800,64700,1376
20230817,102300,20502513900,64700,64800,64800,64700,909
20230817,102200,20443672500,64700,64700,64800,64700,594
20230817,102100,20405232800,64700,64800,64800,64700,429
20230817,102000,20377470900,64700,64800,64800,64700,426
20230817,101900,20349899600,64800,64700,65000,64600,3827
20230817,101800,20102137400,64700,64800,64800,64700,3769
20230817,101700,19858273700,64800,64800,64800,64700,919
20230817,101600,19798743400,64800,64700,64800,64700,878
20230817,101500,19741864800,64700,64800,64800,64700,839
20230817,101400,19687542900,64800,64800,64800,64600,4872
20230817,101300,19372197100,64700,64800,64900,64700,2233
20230817,101200,19227549500,64800,64900,64900,64800,1406
20230817,101100,19136379200,64900,64800,64900,64800,944
20230817,101000,19075162900,64900,64900,65000,64800,1615
20230817,100900,18970343500,65000,65100,65100,64900,1902
20230817,100800,18846737200,65000,65100,65100,65000,2360
20230817,100700,18693192700,65100,65200,65300,65000,1351
20230817,100600,18605179400,65300,65200,65300,65100,2156
20230817,100500,18464549300,65200,65200,65200,65100,1111
20230817,100400,18392175500,65200,65100,65200,65000,3340
20230817,100300,18174739800,65100,65100,65100,65000,945
20230817,100200,18113300800,65000,65000,65100,64800,1713
20230817,100100,18002004200,64900,64700,64900,64700,3918
20230817,100000,17748045300,64800,64800,64800,64700,1948
20230817,095900,17621929400,64700,64800,64800,64700,379
20230817,095800,17597384100,64700,64900,64900,64700,1526
20230817,095700,17498502600,64900,64800,64900,64800,569
20230817,095600,17461610600,64800,64900,64900,64800,1042
20230817,095500,17394048900,64900,64900,64900,64800,626
20230817,095400,17353476400,64900,65000,65000,64800,3183
20230817,095300,17146923500,65000,65000,65100,64900,837
20230817,095200,17092536200,65100,65100,65100,64900,411
20230817,095100,17065812700,65100,64800,65200,64800,7895
20230817,095000,16553296900,64900,64900,64900,64800,640
20230817,094900,16511777600,64900,64900,64900,64800,1147
20230817,094800,16437442900,64800,64900,64900,64800,1331
20230817,094700,16351125400,64900,64900,64900,64800,94
20230817,094600,16345025300,64800,65000,65000,64800,1512
20230817,094500,16246969700,64900,65000,65100,64900,1447
20230817,094400,16152926400,65000,64900,65000,64900,617
20230817,094300,16112855700,64900,64900,64900,64800,1241
20230817,094200,16032326600,64900,64900,64900,64800,2093
20230817,094100,15896606800,64900,65000,65100,64900,3029
20230817,094000,15699871100,65000,65200,65200,64900,4363
20230817,093900,15416159800,65200,65300,65400,65200,2100
20230817,093800,15279196800,65400,65600,65600,65300,5106
20230817,093700,14945005300,65600,65400,65700,65400,9638
20230817,093600,14313077700,65400,65200,65400,65200,5551
20230817,093500,13950423400,65200,65200,65300,65200,1689
20230817,093400,13840244200,65200,65200,65200,65100,2558
20230817,093300,13673564800,65200,65200,65300,65100,2237
20230817,093200,13527715500,65200,65400,65500,65100,3908
20230817,093100,13272640900,65400,65300,65400,65200,5109
20230817,093000,12938852900,65200,65100,65400,65000,4131
20230817,092900,12669466400,65100,65200,65400,65000,5397
20230817,092800,12317545500,65200,65200,65300,65100,6483
20230817,092700,11894996300,65300,65100,65400,65000,11443
20230817,092600,11149015700,65000,65100,65100,64600,10762
20230817,092500,10451608400,65100,65000,65100,64900,4146
20230817,092400,10181878600,64900,65000,65000,64900,1645
20230817,092300,10074985000,65000,64900,65000,64800,3850
20230817,092200,9825077000,64900,64700,64900,64600,2837
20230817,092100,9641447000,64700,64600,64800,64500,4929
20230817,092000,9322858200,64600,64800,64900,64600,1708
20230817,091900,9212244400,64800,65000,65000,64600,7013
20230817,091800,8757537700,65000,64900,65000,64800,6106
20230817,091700,8361026600,64800,64700,64900,64600,4458
20230817,091600,8072389600,64700,64900,65000,64600,8132
20230817,091500,7545246200,64800,64800,64900,64800,541
20230817,091400,7510170200,64900,64700,65000,64600,4516
20230817,091300,7217462500,64600,64700,64700,64600,1281
20230817,091200,7134700800,64600,64700,64700,64500,3858
20230817,091100,6885302600,64700,64500,64900,64400,11519
20230817,091000,6140712200,64500,64400,64600,64400,4129
20230817,090900,5874459200,64500,64600,64600,64500,6196
20230817,090800,5474480900,64600,64600,64700,64500,4541
20230817,090700,5181001100,64700,64700,64800,64600,5666
20230817,090600,4814385900,64700,65000,65000,64700,4141
20230817,090500,4545920700,65000,65000,65200,64900,8975
20230817,090400,3962269200,64900,65000,65000,64800,7173
20230817,090300,3496576300,64900,65300,65400,64900,5406
20230817,090200,3144523400,65300,65300,65500,65000,19947
20230817,090100,1842850600,65300,64800,65500,64600,10489
20230817,090000,1160312400,64800,64900,65000,64300,17827