KissMeData/091990/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,194000,12907889600,64300,64300,64300,64300,10559
20230919,193900,12907889600,64300,64300,64300,64300,0
20230919,193800,12907889600,64300,64300,64300,64300,0
20230919,193700,12907889600,64300,64300,64300,64300,0
20230919,193600,12907889600,64300,64300,64300,64300,0
20230919,193500,12907889600,64300,64300,64300,64300,0
20230919,193400,12907889600,64300,64300,64300,64300,0
20230919,193300,12907889600,64300,64300,64300,64300,0
20230919,193200,12907889600,64300,64300,64300,64300,0
20230919,193100,12907889600,64300,64300,64300,64300,0
20230919,193000,12907889600,64300,64300,64300,64300,0
20230919,192900,12907889600,64300,64300,64300,64300,0
20230919,192800,12907889600,64300,64300,64300,64300,0
20230919,192700,12907889600,64300,64300,64300,64300,0
20230919,192600,12907889600,64300,64300,64300,64300,0
20230919,192500,12907889600,64300,64300,64300,64300,0
20230919,192400,12907889600,64300,64300,64300,64300,0
20230919,192300,12907889600,64300,64300,64300,64300,0
20230919,192200,12907889600,64300,64300,64300,64300,0
20230919,192100,12907889600,64300,64300,64300,64300,0
20230919,192000,12907889600,64300,64300,64300,64300,0
20230919,191900,12907889600,64300,64300,64300,64300,0
20230919,191800,12907889600,64300,64300,64300,64300,0
20230919,191700,12907889600,64300,64300,64300,64300,0
20230919,191600,12907889600,64300,64300,64300,64300,0
20230919,191500,12907889600,64300,64300,64300,64300,0
20230919,191400,12907889600,64300,64300,64300,64300,0
20230919,191300,12907889600,64300,64300,64300,64300,0
20230919,191200,12907889600,64300,64300,64300,64300,0
20230919,191100,12907889600,64300,64300,64300,64300,0
20230919,191000,12907889600,64300,64300,64300,64300,10559
20230919,190900,12907889600,64300,64300,64300,64300,0
20230919,190800,12907889600,64300,64300,64300,64300,0
20230919,190700,12907889600,64300,64300,64300,64300,0
20230919,190600,12907889600,64300,64300,64300,64300,0
20230919,190500,12907889600,64300,64300,64300,64300,0
20230919,190400,12907889600,64300,64300,64300,64300,0
20230919,190300,12907889600,64300,64300,64300,64300,0
20230919,190200,12907889600,64300,64300,64300,64300,0
20230919,190100,12907889600,64300,64300,64300,64300,0
20230919,190000,12907889600,64300,64300,64300,64300,0
20230919,185900,12907889600,64300,64300,64300,64300,0
20230919,185800,12907889600,64300,64300,64300,64300,0
20230919,185700,12907889600,64300,64300,64300,64300,0
20230919,185600,12907889600,64300,64300,64300,64300,0
20230919,185500,12907889600,64300,64300,64300,64300,0
20230919,185400,12907889600,64300,64300,64300,64300,0
20230919,185300,12907889600,64300,64300,64300,64300,0
20230919,185200,12907889600,64300,64300,64300,64300,0
20230919,185100,12907889600,64300,64300,64300,64300,0
20230919,185000,12907889600,64300,64300,64300,64300,0
20230919,184900,12907889600,64300,64300,64300,64300,0
20230919,184800,12907889600,64300,64300,64300,64300,0
20230919,184700,12907889600,64300,64300,64300,64300,0
20230919,184600,12907889600,64300,64300,64300,64300,0
20230919,184500,12907889600,64300,64300,64300,64300,0
20230919,184400,12907889600,64300,64300,64300,64300,0
20230919,184300,12907889600,64300,64300,64300,64300,0
20230919,184200,12907889600,64300,64300,64300,64300,0
20230919,184100,12907889600,64300,64300,64300,64300,0
20230919,184000,12907889600,64300,64300,64300,64300,10559
20230919,183900,12907889600,64300,64300,64300,64300,0
20230919,183800,12907889600,64300,64300,64300,64300,0
20230919,183700,12907889600,64300,64300,64300,64300,0
20230919,183600,12907889600,64300,64300,64300,64300,0
20230919,183500,12907889600,64300,64300,64300,64300,0
20230919,183400,12907889600,64300,64300,64300,64300,0
20230919,183300,12907889600,64300,64300,64300,64300,0
20230919,183200,12907889600,64300,64300,64300,64300,0
20230919,183100,12907889600,64300,64300,64300,64300,0
20230919,183000,12907889600,64300,64300,64300,64300,0
20230919,182900,12907889600,64300,64300,64300,64300,0
20230919,182800,12907889600,64300,64300,64300,64300,0
20230919,182700,12907889600,64300,64300,64300,64300,0
20230919,182600,12907889600,64300,64300,64300,64300,0
20230919,182500,12907889600,64300,64300,64300,64300,0
20230919,182400,12907889600,64300,64300,64300,64300,0
20230919,182300,12907889600,64300,64300,64300,64300,0
20230919,182200,12907889600,64300,64300,64300,64300,0
20230919,182100,12907889600,64300,64300,64300,64300,0
20230919,182000,12907889600,64300,64300,64300,64300,0
20230919,181900,12907889600,64300,64300,64300,64300,0
20230919,181800,12907889600,64300,64300,64300,64300,0
20230919,181700,12907889600,64300,64300,64300,64300,0
20230919,181600,12907889600,64300,64300,64300,64300,0
20230919,181500,12907889600,64300,64300,64300,64300,0
20230919,181400,12907889600,64300,64300,64300,64300,0
20230919,181300,12907889600,64300,64300,64300,64300,0
20230919,181200,12907889600,64300,64300,64300,64300,0
20230919,181100,12907889600,64300,64300,64300,64300,0
20230919,181000,12907889600,64300,64300,64300,64300,10559
20230919,180900,12907889600,64300,64300,64300,64300,0
20230919,180800,12907889600,64300,64300,64300,64300,0
20230919,180700,12907889600,64300,64300,64300,64300,0
20230919,180600,12907889600,64300,64300,64300,64300,0
20230919,180500,12907889600,64300,64300,64300,64300,0
20230919,180400,12907889600,64300,64300,64300,64300,0
20230919,180300,12907889600,64300,64300,64300,64300,0
20230919,180200,12907889600,64300,64300,64300,64300,0
20230919,180100,12907889600,64300,64300,64300,64300,0
20230919,180000,12907889600,64300,64300,64300,64300,0
20230919,175900,12907889600,64300,64300,64300,64300,0
20230919,175800,12907889600,64300,64300,64300,64300,0
20230919,175700,12907889600,64300,64300,64300,64300,0
20230919,175600,12907889600,64300,64300,64300,64300,0
20230919,175500,12907889600,64300,64300,64300,64300,0
20230919,175400,12907889600,64300,64300,64300,64300,0
20230919,175300,12907889600,64300,64300,64300,64300,0
20230919,175200,12907889600,64300,64300,64300,64300,0
20230919,175100,12907889600,64300,64300,64300,64300,0
20230919,175000,12907889600,64300,64300,64300,64300,0
20230919,174900,12907889600,64300,64300,64300,64300,0
20230919,174800,12907889600,64300,64300,64300,64300,0
20230919,174700,12907889600,64300,64300,64300,64300,0
20230919,174600,12907889600,64300,64300,64300,64300,0
20230919,174500,12907889600,64300,64300,64300,64300,0
20230919,174400,12907889600,64300,64300,64300,64300,0
20230919,174300,12907889600,64300,64300,64300,64300,0
20230919,174200,12907889600,64300,64300,64300,64300,0
20230919,174100,12907889600,64300,64300,64300,64300,0
20230919,174000,12907889600,64300,64300,64300,64300,10559
20230919,173900,12907889600,64300,64300,64300,64300,0
20230919,173800,12907889600,64300,64300,64300,64300,0
20230919,173700,12907889600,64300,64300,64300,64300,0
20230919,173600,12907889600,64300,64300,64300,64300,0
20230919,173500,12907889600,64300,64300,64300,64300,0
20230919,173400,12907889600,64300,64300,64300,64300,0
20230919,173300,12907889600,64300,64300,64300,64300,0
20230919,173200,12907889600,64300,64300,64300,64300,0
20230919,173100,12907889600,64300,64300,64300,64300,0
20230919,173000,12907889600,64300,64300,64300,64300,0
20230919,172900,12907889600,64300,64300,64300,64300,0
20230919,172800,12907889600,64300,64300,64300,64300,0
20230919,172700,12907889600,64300,64300,64300,64300,0
20230919,172600,12907889600,64300,64300,64300,64300,0
20230919,172500,12907889600,64300,64300,64300,64300,0
20230919,172400,12907889600,64300,64300,64300,64300,0
20230919,172300,12907889600,64300,64300,64300,64300,0
20230919,172200,12907889600,64300,64300,64300,64300,0
20230919,172100,12907889600,64300,64300,64300,64300,0
20230919,172000,12907889600,64300,64300,64300,64300,0
20230919,171900,12907889600,64300,64300,64300,64300,0
20230919,171800,12907889600,64300,64300,64300,64300,0
20230919,171700,12907889600,64300,64300,64300,64300,0
20230919,171600,12907889600,64300,64300,64300,64300,0
20230919,171500,12907889600,64300,64300,64300,64300,0
20230919,171400,12907889600,64300,64300,64300,64300,0
20230919,171300,12907889600,64300,64300,64300,64300,0
20230919,171200,12907889600,64300,64300,64300,64300,0
20230919,171100,12907889600,64300,64300,64300,64300,0
20230919,171000,12907889600,64300,64300,64300,64300,10559
20230919,170900,12907889600,64300,64300,64300,64300,0
20230919,170800,12907889600,64300,64300,64300,64300,0
20230919,170700,12907889600,64300,64300,64300,64300,0
20230919,170600,12907889600,64300,64300,64300,64300,0
20230919,170500,12907889600,64300,64300,64300,64300,0
20230919,170400,12907889600,64300,64300,64300,64300,0
20230919,170300,12907889600,64300,64300,64300,64300,0
20230919,170200,12907889600,64300,64300,64300,64300,0
20230919,170100,12907889600,64300,64300,64300,64300,0
20230919,170000,12907889600,64300,64300,64300,64300,0
20230919,165900,12907889600,64300,64300,64300,64300,0
20230919,165800,12907889600,64300,64300,64300,64300,0
20230919,165700,12907889600,64300,64300,64300,64300,0
20230919,165600,12907889600,64300,64300,64300,64300,0
20230919,165500,12907889600,64300,64300,64300,64300,0
20230919,165400,12907889600,64300,64300,64300,64300,0
20230919,165300,12907889600,64300,64300,64300,64300,0
20230919,165200,12907889600,64300,64300,64300,64300,0
20230919,165100,12907889600,64300,64300,64300,64300,0
20230919,165000,12907889600,64300,64300,64300,64300,0
20230919,164900,12907889600,64300,64300,64300,64300,0
20230919,164800,12907889600,64300,64300,64300,64300,0
20230919,164700,12907889600,64300,64300,64300,64300,0
20230919,164600,12907889600,64300,64300,64300,64300,0
20230919,164500,12907889600,64300,64300,64300,64300,0
20230919,164400,12907889600,64300,64300,64300,64300,0
20230919,164300,12907889600,64300,64300,64300,64300,0
20230919,164200,12907889600,64300,64300,64300,64300,0
20230919,164100,12907889600,64300,64300,64300,64300,0
20230919,164000,12907889600,64300,64300,64300,64300,10559
20230919,163900,12907889600,64300,64300,64300,64300,0
20230919,163800,12907889600,64300,64300,64300,64300,0
20230919,163700,12907889600,64300,64300,64300,64300,0
20230919,163600,12907889600,64300,64300,64300,64300,0
20230919,163500,12907889600,64300,64300,64300,64300,0
20230919,163400,12907889600,64300,64300,64300,64300,0
20230919,163300,12907889600,64300,64300,64300,64300,0
20230919,163200,12907889600,64300,64300,64300,64300,0
20230919,163100,12907889600,64300,64300,64300,64300,0
20230919,163000,12907889600,64300,64300,64300,64300,0
20230919,162900,12907889600,64300,64300,64300,64300,0
20230919,162800,12907889600,64300,64300,64300,64300,0
20230919,162700,12907889600,64300,64300,64300,64300,0
20230919,162600,12907889600,64300,64300,64300,64300,0
20230919,162500,12907889600,64300,64300,64300,64300,0
20230919,162400,12907889600,64300,64300,64300,64300,0
20230919,162300,12907889600,64300,64300,64300,64300,0
20230919,162200,12907889600,64300,64300,64300,64300,0
20230919,162100,12907889600,64300,64300,64300,64300,0
20230919,162000,12907889600,64300,64300,64300,64300,0
20230919,161900,12907889600,64300,64300,64300,64300,0
20230919,161800,12907889600,64300,64300,64300,64300,0
20230919,161700,12907889600,64300,64300,64300,64300,0
20230919,161600,12907889600,64300,64300,64300,64300,0
20230919,161500,12907889600,64300,64300,64300,64300,0
20230919,161400,12907889600,64300,64300,64300,64300,0
20230919,161300,12907889600,64300,64300,64300,64300,0
20230919,161200,12907889600,64300,64300,64300,64300,0
20230919,161100,12907889600,64300,64300,64300,64300,0
20230919,161000,12907889600,64300,64300,64300,64300,10559
20230919,160900,12907889600,64300,64300,64300,64300,0
20230919,160800,12907889600,64300,64300,64300,64300,0
20230919,160700,12907889600,64300,64300,64300,64300,0
20230919,160600,12907889600,64300,64300,64300,64300,0
20230919,160500,12907889600,64300,64300,64300,64300,0
20230919,160400,12907889600,64300,64300,64300,64300,0
20230919,160300,12907889600,64300,64300,64300,64300,0
20230919,160200,12907889600,64300,64300,64300,64300,0
20230919,160100,12907889600,64300,64300,64300,64300,0
20230919,160000,12907889600,64300,64300,64300,64300,0
20230919,155900,12907889600,64300,64300,64300,64300,0
20230919,155800,12907889600,64300,64300,64300,64300,0
20230919,155700,12907889600,64300,64300,64300,64300,0
20230919,155600,12907889600,64300,64300,64300,64300,0
20230919,155500,12907889600,64300,64300,64300,64300,0
20230919,155400,12907889600,64300,64300,64300,64300,0
20230919,155300,12907889600,64300,64300,64300,64300,0
20230919,155200,12907889600,64300,64300,64300,64300,0
20230919,155100,12907889600,64300,64300,64300,64300,0
20230919,155000,12907889600,64300,64300,64300,64300,0
20230919,154900,12907889600,64300,64300,64300,64300,0
20230919,154800,12907889600,64300,64300,64300,64300,0
20230919,154700,12907889600,64300,64300,64300,64300,0
20230919,154600,12907889600,64300,64300,64300,64300,0
20230919,154500,12907889600,64300,64300,64300,64300,0
20230919,154400,12907889600,64300,64300,64300,64300,0
20230919,154300,12907889600,64300,64300,64300,64300,0
20230919,154200,12907889600,64300,64300,64300,64300,0
20230919,154100,12907889600,64300,64300,64300,64300,0
20230919,154000,12907889600,64300,64300,64300,64300,10559
20230919,153900,12907889600,64300,64300,64300,64300,0
20230919,153800,12907889600,64300,64300,64300,64300,0
20230919,153700,12907889600,64300,64300,64300,64300,0
20230919,153600,12907889600,64300,64300,64300,64300,0
20230919,153500,12907889600,64300,64300,64300,64300,0
20230919,153400,12907889600,64300,64300,64300,64300,0
20230919,153300,12907889600,64300,64300,64300,64300,0
20230919,153200,12907889600,64300,64300,64300,64300,0
20230919,153100,12907889600,64300,64300,64300,64300,0
20230919,153000,12907889600,64300,64300,64300,64300,10559
20230919,152900,12228945900,64600,64600,64600,64600,0
20230919,152800,12228945900,64600,64600,64600,64600,0
20230919,152700,12228945900,64600,64600,64600,64600,0
20230919,152600,12228945900,64600,64600,64600,64600,0
20230919,152500,12228945900,64600,64600,64600,64600,0
20230919,152400,12228945900,64600,64600,64600,64600,0
20230919,152300,12228945900,64600,64600,64600,64600,0
20230919,152200,12228945900,64600,64600,64600,64600,0
20230919,152100,12228945900,64600,64600,64600,64600,0
20230919,152000,12228945900,64600,64600,64600,64600,0
20230919,151900,12228945900,64600,64600,64600,64500,159
20230919,151800,12218680800,64600,64600,64600,64600,304
20230919,151700,12199042400,64600,64600,64700,64600,1134
20230919,151600,12125785200,64700,64500,64700,64500,1534
20230919,151500,12026750800,64600,64500,64600,64500,611
20230919,151400,11987315000,64600,64700,64700,64500,2410
20230919,151300,11831651500,64600,64700,64700,64600,486
20230919,151200,11800244400,64600,64600,64700,64600,108
20230919,151100,11793263400,64600,64600,64700,64500,4668
20230919,151000,11491666800,64600,64600,64600,64500,384
20230919,150900,11466898100,64500,64500,64500,64400,1555
20230919,150800,11366620600,64500,64500,64500,64400,396
20230919,150700,11341089700,64500,64500,64500,64500,23
20230919,150600,11339606200,64500,64400,64500,64400,1292
20230919,150500,11256273300,64500,64400,64500,64300,3432
20230919,150400,11035224800,64400,64400,64400,64400,257
20230919,150300,11018674000,64300,64400,64400,64300,149
20230919,150200,11009078600,64400,64400,64400,64300,781
20230919,150100,10958782400,64300,64300,64400,64300,1025
20230919,150000,10892842900,64300,64400,64400,64300,130
20230919,145900,10884477900,64400,64300,64400,64300,623
20230919,145800,10844402200,64300,64300,64400,64300,788
20230919,145700,10793687900,64400,64300,64400,64300,1406
20230919,145600,10703236900,64300,64300,64400,64300,2982
20230919,145500,10511470300,64400,64300,64400,64300,265
20230919,145400,10494423400,64300,64300,64400,64300,2256
20230919,145300,10349336300,64400,64400,64400,64400,68
20230919,145200,10344957100,64300,64400,64400,64300,157
20230919,145100,10334857000,64300,64300,64400,64300,334
20230919,145000,10313368700,64300,64300,64400,64300,275
20230919,144900,10295683000,64400,64400,64400,64300,586
20230919,144800,10257997500,64400,64300,64400,64300,441
20230919,144700,10229612700,64400,64400,64400,64300,256
20230919,144600,10213145400,64400,64400,64400,64400,253
20230919,144500,10196852200,64400,64300,64400,64300,343
20230919,144400,10174789800,64300,64400,64400,64300,188
20230919,144300,10162696800,64400,64300,64400,64300,1388
20230919,144200,10073412000,64300,64400,64400,64300,189
20230919,144100,10061246100,64400,64400,64400,64300,415
20230919,144000,10034557800,64400,64300,64400,64300,42
20230919,143900,10031855000,64400,64400,64400,64300,272
20230919,143800,10014357500,64400,64400,64400,64300,76
20230919,143700,10009464100,64400,64400,64400,64300,529
20230919,143600,9975398800,64400,64300,64400,64300,48
20230919,143500,9972307800,64300,64400,64400,64300,97
20230919,143400,9966064800,64400,64400,64400,64400,84
20230919,143300,9960655200,64400,64400,64400,64400,39
20230919,143200,9958143600,64400,64400,64400,64300,253
20230919,143100,9941855900,64400,64300,64400,64300,890
20230919,143000,9884611300,64400,64300,64400,64300,627
20230919,142900,9844269200,64300,64400,64400,64300,598
20230919,142800,9805769800,64400,64300,64400,64300,566
20230919,142700,9769369000,64300,64400,64400,64300,67
20230919,142600,9765059000,64400,64400,64400,64400,6610
20230919,142500,9339375000,64400,64400,64500,64400,342
20230919,142400,9317345200,64500,64500,64500,64500,42
20230919,142300,9314636200,64500,64500,64500,64500,70
20230919,142200,9310121200,64500,64500,64500,64400,59
20230919,142100,9306315900,64500,64500,64500,64400,331
20230919,142000,9284979100,64500,64400,64500,64400,39
20230919,141900,9282465100,64400,64500,64500,64400,71
20230919,141800,9277887200,64500,64500,64500,64400,293
20230919,141700,9258990400,64500,64500,64500,64500,417
20230919,141600,9232093900,64500,64500,64500,64500,99
20230919,141500,9225708400,64500,64400,64500,64400,67
20230919,141400,9221389000,64500,64400,64500,64400,206
20230919,141300,9208107500,64500,64400,64500,64400,62
20230919,141200,9204109100,64500,64500,64500,64400,150
20230919,141100,9194434700,64500,64500,64500,64400,109
20230919,141000,9187405200,64500,64400,64500,64400,390
20230919,140900,9162278600,64500,64500,64500,64400,97
20230919,140800,9156022600,64500,64400,64500,64400,754
20230919,140700,9107390300,64500,64400,64500,64400,173
20230919,140600,9096237100,64400,64500,64500,64400,60
20230919,140500,9092372900,64500,64500,64500,64400,157
20230919,140400,9082246500,64500,64500,64500,64400,59
20230919,140300,9078441200,64500,64500,64500,64500,488
20230919,140200,9046965200,64400,64500,64500,64400,51
20230919,140100,9043676000,64500,64500,64500,64400,126
20230919,140000,9035556800,64500,64400,64500,64400,127
20230919,135900,9027373400,64500,64500,64500,64400,59
20230919,135800,9023569900,64500,64500,64500,64500,6125
20230919,135700,8628507400,64500,64600,64600,64500,40
20230919,135600,8625925200,64600,64600,64600,64600,16
20230919,135500,8624891600,64600,64600,64600,64500,124
20230919,135400,8616884600,64600,64500,64600,64500,166
20230919,135300,8606168000,64600,64600,64600,64500,125
20230919,135200,8598103300,64600,64600,64600,64500,185
20230919,135100,8586160300,64600,64500,64600,64500,216
20230919,135000,8572222200,64600,64600,64600,64500,74
20230919,134900,8567446800,64500,64600,64600,64500,1970
20230919,134800,8440360900,64600,64600,64600,64500,119
20230919,134700,8432680000,64600,64600,64600,64600,108
20230919,134600,8425703200,64600,64600,64600,64600,2
20230919,134500,8425574000,64600,64600,64600,64500,371
20230919,134400,8401640200,64600,64600,64600,64600,37
20230919,134300,8399250000,64600,64500,64600,64500,291
20230919,134200,8380473800,64600,64500,64600,64500,319
20230919,134100,8359890600,64500,64600,64600,64500,386
20230919,134000,8334982600,64600,64600,64600,64500,378
20230919,133900,8310585600,64500,64600,64600,64500,65
20230919,133800,8306389200,64600,64500,64600,64500,57
20230919,133700,8302707500,64600,64600,64600,64500,87
20230919,133600,8297087400,64600,64600,64600,64600,119
20230919,133500,8289400000,64600,64500,64600,64500,921
20230919,133400,8229907400,64600,64500,64600,64500,116
20230919,133300,8222418800,64600,64500,64600,64500,131
20230919,133200,8213968200,64500,64500,64600,64500,368
20230919,133100,8190224100,64600,64600,64600,64500,43
20230919,133000,8187446800,64500,64600,64600,64500,1324
20230919,132900,8102028800,64500,64600,64600,64500,7
20230919,132800,8101577100,64600,64600,64600,64600,44
20230919,132700,8098734700,64500,64600,64600,64500,45
20230919,132600,8095828000,64500,64500,64600,64500,112
20230919,132500,8088603000,64600,64600,64600,64500,49
20230919,132400,8085440100,64600,64600,64600,64500,324
20230919,132300,8064534400,64600,64600,64600,64500,73
20230919,132200,8059819100,64500,64600,64600,64500,120
20230919,132100,8052077100,64600,64500,64600,64500,319
20230919,132000,8031495500,64600,64600,64600,64500,228
20230919,131900,8016785700,64600,64600,64600,64500,146
20230919,131800,8007364100,64600,64500,64600,64500,84
20230919,131700,8001942900,64600,64600,64600,64600,37
20230919,131600,7999552700,64600,64500,64600,64500,444
20230919,131500,7970899600,64500,64600,64600,64500,66
20230919,131400,7966638000,64600,64600,64600,64500,64
20230919,131300,7962508200,64600,64500,64600,64500,1470
20230919,131200,7867676300,64600,64600,64600,64600,17
20230919,131100,7866578100,64600,64600,64600,64600,56
20230919,131000,7862960500,64500,64500,64600,64500,40
20230919,130900,7860379900,64500,64500,64600,64500,1788
20230919,130800,7744886300,64500,64600,64600,64500,2173
20230919,130700,7604710200,64600,64600,64600,64600,18
20230919,130600,7603547400,64600,64500,64600,64500,25
20230919,130500,7601933400,64600,64600,64600,64600,568
20230919,130400,7565240600,64600,64600,64600,64600,36
20230919,130300,7562915000,64600,64500,64600,64500,71
20230919,130200,7558328900,64600,64600,64600,64600,41
20230919,130100,7555680300,64600,64600,64600,64600,146
20230919,130000,7546248700,64600,64600,64600,64600,107
20230919,125900,7539336500,64600,64600,64600,64600,199
20230919,125800,7526481100,64600,64500,64600,64500,385
20230919,125700,7501613100,64500,64600,64600,64500,56
20230919,125600,7497999100,64500,64500,64500,64500,50
20230919,125500,7494774100,64500,64600,64600,64500,35
20230919,125400,7492514000,64600,64600,64600,64600,124
20230919,125300,7484503600,64600,64600,64600,64500,218
20230919,125200,7470437900,64600,64600,64600,64600,123
20230919,125100,7462492100,64600,64600,64600,64600,38
20230919,125000,7460037300,64600,64600,64600,64600,61
20230919,124900,7456096700,64500,64600,64600,64500,57
20230919,124800,7452416200,64600,64600,64600,64500,74
20230919,124700,7447638000,64500,64600,64600,64500,125
20230919,124600,7439575000,64500,64500,64600,64500,63
20230919,124500,7435510200,64500,64500,64600,64500,141
20230919,124400,7426408100,64600,64600,64600,64500,208
20230919,124300,7412986600,64600,64500,64600,64500,126
20230919,124200,7404858100,64600,64600,64600,64600,22
20230919,124100,7403436900,64600,64600,64600,64500,49
20230919,124000,7400273500,64600,64600,64600,64500,117
20230919,123900,7392725300,64500,64600,64600,64500,39
20230919,123800,7390209400,64600,64600,64600,64500,155
20230919,123700,7380206700,64600,64600,64600,64600,11
20230919,123600,7379496100,64500,64600,64600,64500,205
20230919,123500,7366270100,64600,64600,64600,64500,1026
20230919,123400,7300090500,64600,64600,64600,64600,149
20230919,123300,7290465100,64600,64500,64600,64500,51
20230919,123200,7287175100,64500,64600,64600,64500,98
20230919,123100,7280844700,64500,64600,64600,64500,32
20230919,123000,7278777900,64600,64500,64600,64500,17
20230919,122900,7277680400,64600,64600,64600,64500,128
20230919,122800,7269412900,64600,64600,64600,64600,40
20230919,122700,7266828900,64500,64500,64600,64500,47
20230919,122600,7263795400,64500,64500,64500,64500,2
20230919,122500,7263666400,64600,64600,64600,64500,176
20230919,122400,7252307800,64600,64600,64600,64500,214
20230919,122300,7238498700,64600,64500,64600,64500,53
20230919,122200,7235076100,64500,64600,64600,64500,86
20230919,122100,7229522000,64500,64600,64600,64500,104
20230919,122000,7222806800,64500,64600,64600,64500,80
20230919,121900,7217641600,64600,64600,64600,64600,31
20230919,121800,7215639000,64600,64600,64600,64500,101
20230919,121700,7209115600,64600,64600,64600,64600,235
20230919,121600,7193934600,64600,64500,64600,64500,38
20230919,121500,7191482900,64600,64500,64600,64500,28
20230919,121400,7189674300,64600,64600,64600,64500,259
20230919,121300,7172953900,64600,64500,64600,64500,204
20230919,121200,7159793500,64500,64500,64600,64500,230
20230919,121100,7144955500,64500,64600,64600,64500,227
20230919,121000,7130306800,64500,64600,64600,64500,24
20230919,120900,7128757600,64600,64600,64600,64600,92
20230919,120800,7122814400,64600,64600,64600,64500,32
20230919,120700,7120748300,64600,64700,64700,64600,357
20230919,120600,7097683800,64600,64700,64700,64600,185
20230919,120500,7085730500,64700,64600,64700,64600,904
20230919,120400,7027331200,64600,64600,64600,64500,308
20230919,120300,7007435900,64600,64600,64600,64600,62
20230919,120200,7003430700,64600,64600,64600,64600,323
20230919,120100,6982564900,64600,64600,64700,64600,226
20230919,120000,6967962600,64700,64700,64700,64600,1154
20230919,115900,6893411700,64600,64500,64600,64500,530
20230919,115800,6859179000,64600,64600,64600,64500,458
20230919,115700,6829604400,64600,64600,64600,64600,703
20230919,115600,6784190600,64600,64600,64700,64600,223
20230919,115500,6769782800,64600,64500,64600,64500,339
20230919,115400,6747884500,64600,64600,64600,64500,56
20230919,115300,6744267900,64600,64600,64600,64600,137
20230919,115200,6735417700,64600,64700,64700,64600,2140
20230919,115100,6597165100,64600,64800,64800,64600,54
20230919,115000,6593670100,64700,64700,64700,64700,293
20230919,114900,6574713000,64600,64700,64700,64600,949
20230919,114800,6513312800,64800,64700,64800,64700,211
20230919,114700,6499659200,64800,64800,64800,64800,32
20230919,114600,6497585600,64700,64800,64800,64700,136
20230919,114500,6488778900,64700,64700,64800,64700,517
20230919,114400,6455328400,64700,64800,64800,64700,170
20230919,114300,6444325000,64800,64700,64800,64700,297
20230919,114200,6425102500,64700,64800,64800,64700,28
20230919,114100,6423288600,64800,64700,64800,64700,70
20230919,114000,6418753100,64700,64700,64800,64700,79
20230919,113900,6413635600,64800,64700,64800,64700,527
20230919,113800,6379537600,64800,64700,64800,64700,364
20230919,113700,6355986100,64800,64800,64800,64700,73
20230919,113600,6351257200,64800,64700,64800,64700,56
20230919,113500,6347633900,64800,64700,64800,64700,90
20230919,113400,6341802000,64700,64800,64800,64700,52
20230919,113300,6338434700,64800,64700,64800,64700,80
20230919,113200,6333251900,64700,64800,64800,64700,7
20230919,113100,6332798400,64800,64800,64800,64700,51
20230919,113000,6329494600,64800,64700,64800,64700,13
20230919,112900,6328653000,64800,64800,64800,64800,16
20230919,112800,6327616200,64800,64700,64800,64700,16
20230919,112700,6326580400,64800,64700,64800,64700,99
20230919,112600,6320167200,64700,64800,64800,64700,42
20230919,112500,6317445700,64800,64800,64800,64800,226
20230919,112400,6302800900,64800,64800,64900,64800,76
20230919,112300,6297874700,64900,64900,64900,64800,1102
20230919,112200,6226432300,64800,64900,64900,64800,424
20230919,112100,6198948000,64800,64900,64900,64800,148
20230919,112000,6189347000,64800,64800,64900,64800,18
20230919,111900,6188180100,64900,64900,64900,64900,32
20230919,111800,6186103300,64900,64900,64900,64800,12
20230919,111700,6185324900,64900,64900,64900,64800,35
20230919,111600,6183053500,64900,64900,64900,64800,116
20230919,111500,6175525600,64900,65000,65000,64900,290
20230919,111400,6156704500,65000,64900,65000,64900,378
20230919,111300,6132168100,65000,64900,65000,64900,62
20230919,111200,6128138300,65000,65000,65000,64900,279
20230919,111100,6110010500,65000,64900,65000,64900,3788
20230919,111000,5864108000,64900,64900,64900,64800,639
20230919,110900,5822637900,64800,64800,64800,64800,177
20230919,110800,5811168300,64900,64900,64900,64800,254
20230919,110700,5794705600,64800,64800,64900,64700,622
20230919,110600,5754399400,64800,64800,64900,64700,1311
20230919,110500,5669446000,64800,64800,64800,64800,91
20230919,110400,5663549200,64800,64700,64800,64700,139
20230919,110300,5654545400,64800,64800,64800,64800,47
20230919,110200,5651499800,64800,64800,64800,64700,132
20230919,110100,5642948700,64800,64800,64800,64800,93
20230919,110000,5636922300,64800,64700,64800,64700,95
20230919,105900,5630766800,64700,64800,64800,64700,61
20230919,105800,5626814400,64800,64800,64800,64800,41
20230919,105700,5624157600,64800,64800,64800,64700,157
20230919,105600,5613996200,64700,64700,64800,64700,342
20230919,105500,5591867700,64800,64800,64800,64700,34
20230919,105400,5589666500,64700,64900,64900,64700,723
20230919,105300,5542831200,64800,64800,64800,64800,2113
20230919,105200,5405908800,64700,64800,64800,64700,337
20230919,105100,5384103500,64800,64800,64800,64800,39
20230919,105000,5381576300,64800,64700,64800,64700,72
20230919,104900,5376914700,64700,64700,64800,64600,195
20230919,104800,5364297600,64700,64700,64700,64700,184
20230919,104700,5352392800,64700,64700,64700,64700,567
20230919,104600,5315707900,64700,64700,64800,64700,1197
20230919,104500,5238261800,64800,64700,64800,64700,201
20230919,104400,5225244600,64700,64800,64800,64700,97
20230919,104300,5218959200,64800,64700,64800,64700,1897
20230919,104200,5096163900,64600,64700,64700,64600,132
20230919,104100,5087636200,64700,64700,64700,64600,142
20230919,104000,5078452600,64700,64700,64700,64700,49
20230919,103900,5075282300,64700,64500,64700,64500,1789
20230919,103800,4959696300,64600,64600,64600,64600,11
20230919,103700,4958985700,64500,64500,64600,64500,383
20230919,103600,4934277000,64500,64600,64600,64500,7
20230919,103500,4933825000,64600,64500,64600,64500,313
20230919,103400,4913627100,64600,64600,64600,64500,85
20230919,103300,4908141100,64600,64600,64600,64500,73
20230919,103200,4903425800,64500,64600,64600,64500,488
20230919,103100,4871902200,64600,64600,64600,64600,33
20230919,103000,4869770400,64600,64600,64600,64500,1511
20230919,102900,4772196600,64600,64700,64700,64600,350
20230919,102800,4749584300,64600,64700,64700,64600,77
20230919,102700,4744603400,64700,64700,64700,64700,34
20230919,102600,4742403600,64700,64600,64700,64600,82
20230919,102500,4737099200,64600,64700,64700,64600,505
20230919,102400,4704463800,64700,64700,64700,64700,41
20230919,102300,4701811100,64700,64600,64700,64600,395
20230919,102200,4676291600,64600,64800,64800,64600,1719
20230919,102100,4565083600,64700,64600,64700,64600,696
20230919,102000,4520053000,64700,64600,64700,64600,207
20230919,101900,4506661200,64700,64700,64700,64700,772
20230919,101800,4456712800,64700,64700,64700,64700,41
20230919,101700,4454060100,64700,64700,64700,64600,48
20230919,101600,4450954600,64700,64700,64700,64600,392
20230919,101500,4425624600,64700,64700,64700,64600,234
20230919,101400,4410487800,64800,64800,64800,64700,40
20230919,101300,4407895900,64800,64700,64800,64700,858
20230919,101200,4352382800,64700,64800,64800,64700,99
20230919,101100,4345968800,64800,64700,64800,64700,146
20230919,101000,4336510700,64800,64800,64800,64700,178
20230919,100900,4324978300,64800,64800,64800,64800,85
20230919,100800,4319470300,64900,64800,64900,64800,283
20230919,100700,4301119800,64800,64800,64900,64800,665
20230919,100600,4258022300,64900,64800,64900,64800,90
20230919,100500,4252181900,64900,64800,64900,64800,195
20230919,100400,4239531600,64900,64700,64900,64700,2721
20230919,100300,4063247200,64700,64700,64700,64600,104
20230919,100200,4056518500,64700,64600,64700,64600,2339
20230919,100100,3905186500,64700,64600,64700,64600,239
20230919,100000,3889745600,64700,64700,64700,64600,1353
20230919,095900,3802338100,64600,64700,64700,64600,313
20230919,095800,3782087600,64700,64600,64700,64600,210
20230919,095700,3768516300,64600,64600,64600,64600,198
20230919,095600,3755725500,64500,64600,64600,64500,110
20230919,095500,3748621600,64600,64600,64600,64500,303
20230919,095400,3729048500,64600,64600,64600,64600,88
20230919,095300,3723363700,64600,64700,64700,64600,688
20230919,095200,3678915500,64600,64600,64700,64600,478
20230919,095100,3648036100,64700,64700,64700,64700,66
20230919,095000,3643765900,64600,64600,64700,64600,851
20230919,094900,3588789900,64700,64600,64700,64600,166
20230919,094800,3578057700,64700,64700,64700,64600,731
20230919,094700,3530772100,64800,64700,64800,64600,1550
20230919,094600,3430395300,64700,64700,64700,64700,499
20230919,094500,3398110000,64700,64600,64700,64600,1246
20230919,094400,3317511900,64600,64600,64700,64600,840
20230919,094300,3263207600,64500,64600,64700,64500,818
20230919,094200,3210412600,64500,64700,64700,64500,431
20230919,094100,3182533900,64700,64700,64700,64600,1692
20230919,094000,3073134700,64700,64700,64800,64700,214
20230919,093900,3059288700,64700,64700,64800,64700,321
20230919,093800,3038515000,64800,64800,64800,64700,1141
20230919,093700,2964588300,64800,64800,64800,64700,346
20230919,093600,2942191900,64800,64700,64800,64700,858
20230919,093500,2886678900,64700,64600,64700,64600,65
20230919,093400,2882478600,64700,64600,64700,64600,1379
20230919,093300,2793393900,64500,64500,64600,64500,121
20230919,093200,2785589300,64500,64600,64600,64500,5
20230919,093100,2785266400,64600,64500,64600,64500,168
20230919,093000,2774422400,64500,64500,64600,64500,433
20230919,092900,2746458600,64500,64500,64500,64500,359
20230919,092800,2723303100,64500,64500,64500,64400,255
20230919,092700,2706856900,64500,64500,64500,64400,1218
20230919,092600,2628297200,64500,64500,64600,64500,211
20230919,092500,2614685800,64500,64600,64600,64500,206
20230919,092400,2601398300,64600,64600,64600,64600,43
20230919,092300,2598620500,64500,64500,64500,64400,1385
20230919,092200,2509306600,64400,64500,64500,64400,2505
20230919,092100,2347917500,64500,64500,64500,64400,1841
20230919,092000,2229191000,64500,64500,64600,64500,727
20230919,091900,2182299400,64600,64600,64600,64500,234
20230919,091800,2167203100,64600,64500,64600,64500,1656
20230919,091700,2060271700,64500,64600,64600,64400,487
20230919,091600,2028860900,64600,64500,64600,64400,1667
20230919,091500,1921305200,64500,64500,64600,64400,7857
20230919,091400,1414564500,64600,64600,64600,64500,93
20230919,091300,1408563700,64500,64500,64600,64400,3447
20230919,091200,1186229500,64500,64500,64600,64500,168
20230919,091100,1175392900,64500,64500,64600,64500,1039
20230919,091000,1108369700,64600,64600,64600,64500,1666
20230919,090900,1000908300,64600,64600,64600,64500,905
20230919,090800,942456300,64600,64600,64600,64500,908
20230919,090700,883878400,64500,64500,64600,64500,230
20230919,090600,869043000,64600,64600,64600,64500,1510
20230919,090500,771545100,64600,64700,64700,64500,1394
20230919,090400,681560300,64700,64500,64800,64500,1165
20230919,090300,606189000,64600,64500,64600,64500,1164
20230919,090200,531069700,64500,64500,64600,64500,2897
20230919,090100,344106600,64500,64700,64700,64500,3114
20230919,090000,143074600,64600,64600,64700,64600,2213