KissMeData/091990/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,194200,18441706900,64200,64200,64200,64200,11960
20230920,194100,18441706900,64200,64200,64200,64200,0
20230920,194000,18441706900,64200,64200,64200,64200,0
20230920,193900,18441706900,64200,64200,64200,64200,0
20230920,193800,18441706900,64200,64200,64200,64200,0
20230920,193700,18441706900,64200,64200,64200,64200,0
20230920,193600,18441706900,64200,64200,64200,64200,0
20230920,193500,18441706900,64200,64200,64200,64200,0
20230920,193400,18441706900,64200,64200,64200,64200,0
20230920,193300,18441706900,64200,64200,64200,64200,0
20230920,193200,18441706900,64200,64200,64200,64200,0
20230920,193100,18441706900,64200,64200,64200,64200,0
20230920,193000,18441706900,64200,64200,64200,64200,0
20230920,192900,18441706900,64200,64200,64200,64200,0
20230920,192800,18441706900,64200,64200,64200,64200,0
20230920,192700,18441706900,64200,64200,64200,64200,0
20230920,192600,18441706900,64200,64200,64200,64200,0
20230920,192500,18441706900,64200,64200,64200,64200,0
20230920,192400,18441706900,64200,64200,64200,64200,0
20230920,192300,18441706900,64200,64200,64200,64200,0
20230920,192200,18441706900,64200,64200,64200,64200,0
20230920,192100,18441706900,64200,64200,64200,64200,0
20230920,192000,18441706900,64200,64200,64200,64200,0
20230920,191900,18441706900,64200,64200,64200,64200,0
20230920,191800,18441706900,64200,64200,64200,64200,0
20230920,191700,18441706900,64200,64200,64200,64200,0
20230920,191600,18441706900,64200,64200,64200,64200,0
20230920,191500,18441706900,64200,64200,64200,64200,0
20230920,191400,18441706900,64200,64200,64200,64200,0
20230920,191300,18441706900,64200,64200,64200,64200,0
20230920,191200,18441706900,64200,64200,64200,64200,11960
20230920,191100,18441706900,64200,64200,64200,64200,0
20230920,191000,18441706900,64200,64200,64200,64200,0
20230920,190900,18441706900,64200,64200,64200,64200,0
20230920,190800,18441706900,64200,64200,64200,64200,0
20230920,190700,18441706900,64200,64200,64200,64200,0
20230920,190600,18441706900,64200,64200,64200,64200,0
20230920,190500,18441706900,64200,64200,64200,64200,0
20230920,190400,18441706900,64200,64200,64200,64200,0
20230920,190300,18441706900,64200,64200,64200,64200,0
20230920,190200,18441706900,64200,64200,64200,64200,0
20230920,190100,18441706900,64200,64200,64200,64200,0
20230920,190000,18441706900,64200,64200,64200,64200,0
20230920,185900,18441706900,64200,64200,64200,64200,0
20230920,185800,18441706900,64200,64200,64200,64200,0
20230920,185700,18441706900,64200,64200,64200,64200,0
20230920,185600,18441706900,64200,64200,64200,64200,0
20230920,185500,18441706900,64200,64200,64200,64200,0
20230920,185400,18441706900,64200,64200,64200,64200,0
20230920,185300,18441706900,64200,64200,64200,64200,0
20230920,185200,18441706900,64200,64200,64200,64200,0
20230920,185100,18441706900,64200,64200,64200,64200,0
20230920,185000,18441706900,64200,64200,64200,64200,0
20230920,184900,18441706900,64200,64200,64200,64200,0
20230920,184800,18441706900,64200,64200,64200,64200,0
20230920,184700,18441706900,64200,64200,64200,64200,0
20230920,184600,18441706900,64200,64200,64200,64200,0
20230920,184500,18441706900,64200,64200,64200,64200,0
20230920,184400,18441706900,64200,64200,64200,64200,0
20230920,184300,18441706900,64200,64200,64200,64200,0
20230920,184200,18441706900,64200,64200,64200,64200,11960
20230920,184100,18441706900,64200,64200,64200,64200,0
20230920,184000,18441706900,64200,64200,64200,64200,0
20230920,183900,18441706900,64200,64200,64200,64200,0
20230920,183800,18441706900,64200,64200,64200,64200,0
20230920,183700,18441706900,64200,64200,64200,64200,0
20230920,183600,18441706900,64200,64200,64200,64200,0
20230920,183500,18441706900,64200,64200,64200,64200,0
20230920,183400,18441706900,64200,64200,64200,64200,0
20230920,183300,18441706900,64200,64200,64200,64200,0
20230920,183200,18441706900,64200,64200,64200,64200,0
20230920,183100,18441706900,64200,64200,64200,64200,0
20230920,183000,18441706900,64200,64200,64200,64200,0
20230920,182900,18441706900,64200,64200,64200,64200,0
20230920,182800,18441706900,64200,64200,64200,64200,0
20230920,182700,18441706900,64200,64200,64200,64200,0
20230920,182600,18441706900,64200,64200,64200,64200,0
20230920,182500,18441706900,64200,64200,64200,64200,0
20230920,182400,18441706900,64200,64200,64200,64200,0
20230920,182300,18441706900,64200,64200,64200,64200,0
20230920,182200,18441706900,64200,64200,64200,64200,0
20230920,182100,18441706900,64200,64200,64200,64200,0
20230920,182000,18441706900,64200,64200,64200,64200,0
20230920,181900,18441706900,64200,64200,64200,64200,0
20230920,181800,18441706900,64200,64200,64200,64200,0
20230920,181700,18441706900,64200,64200,64200,64200,0
20230920,181600,18441706900,64200,64200,64200,64200,0
20230920,181500,18441706900,64200,64200,64200,64200,0
20230920,181400,18441706900,64200,64200,64200,64200,0
20230920,181300,18441706900,64200,64200,64200,64200,0
20230920,181200,18441706900,64200,64200,64200,64200,11960
20230920,181100,18441706900,64200,64200,64200,64200,0
20230920,181000,18441706900,64200,64200,64200,64200,0
20230920,180900,18441706900,64200,64200,64200,64200,0
20230920,180800,18441706900,64200,64200,64200,64200,0
20230920,180700,18441706900,64200,64200,64200,64200,0
20230920,180600,18441706900,64200,64200,64200,64200,0
20230920,180500,18441706900,64200,64200,64200,64200,0
20230920,180400,18441706900,64200,64200,64200,64200,0
20230920,180300,18441706900,64200,64200,64200,64200,0
20230920,180200,18441706900,64200,64200,64200,64200,0
20230920,180100,18441706900,64200,64200,64200,64200,0
20230920,180000,18441706900,64200,64200,64200,64200,0
20230920,175900,18441706900,64200,64200,64200,64200,0
20230920,175800,18441706900,64200,64200,64200,64200,0
20230920,175700,18441706900,64200,64200,64200,64200,0
20230920,175600,18441706900,64200,64200,64200,64200,0
20230920,175500,18441706900,64200,64200,64200,64200,0
20230920,175400,18441706900,64200,64200,64200,64200,0
20230920,175300,18441706900,64200,64200,64200,64200,0
20230920,175200,18441706900,64200,64200,64200,64200,0
20230920,175100,18441706900,64200,64200,64200,64200,0
20230920,175000,18441706900,64200,64200,64200,64200,0
20230920,174900,18441706900,64200,64200,64200,64200,0
20230920,174800,18441706900,64200,64200,64200,64200,0
20230920,174700,18441706900,64200,64200,64200,64200,0
20230920,174600,18441706900,64200,64200,64200,64200,0
20230920,174500,18441706900,64200,64200,64200,64200,0
20230920,174400,18441706900,64200,64200,64200,64200,0
20230920,174300,18441706900,64200,64200,64200,64200,0
20230920,174200,18441706900,64200,64200,64200,64200,11960
20230920,174100,18441706900,64200,64200,64200,64200,0
20230920,174000,18441706900,64200,64200,64200,64200,0
20230920,173900,18441706900,64200,64200,64200,64200,0
20230920,173800,18441706900,64200,64200,64200,64200,0
20230920,173700,18441706900,64200,64200,64200,64200,0
20230920,173600,18441706900,64200,64200,64200,64200,0
20230920,173500,18441706900,64200,64200,64200,64200,0
20230920,173400,18441706900,64200,64200,64200,64200,0
20230920,173300,18441706900,64200,64200,64200,64200,0
20230920,173200,18441706900,64200,64200,64200,64200,0
20230920,173100,18441706900,64200,64200,64200,64200,0
20230920,173000,18441706900,64200,64200,64200,64200,0
20230920,172900,18441706900,64200,64200,64200,64200,0
20230920,172800,18441706900,64200,64200,64200,64200,0
20230920,172700,18441706900,64200,64200,64200,64200,0
20230920,172600,18441706900,64200,64200,64200,64200,0
20230920,172500,18441706900,64200,64200,64200,64200,0
20230920,172400,18441706900,64200,64200,64200,64200,0
20230920,172300,18441706900,64200,64200,64200,64200,0
20230920,172200,18441706900,64200,64200,64200,64200,0
20230920,172100,18441706900,64200,64200,64200,64200,0
20230920,172000,18441706900,64200,64200,64200,64200,0
20230920,171900,18441706900,64200,64200,64200,64200,0
20230920,171800,18441706900,64200,64200,64200,64200,0
20230920,171700,18441706900,64200,64200,64200,64200,0
20230920,171600,18441706900,64200,64200,64200,64200,0
20230920,171500,18441706900,64200,64200,64200,64200,0
20230920,171400,18441706900,64200,64200,64200,64200,0
20230920,171300,18441706900,64200,64200,64200,64200,0
20230920,171200,18441706900,64200,64200,64200,64200,11960
20230920,171100,18441706900,64200,64200,64200,64200,0
20230920,171000,18441706900,64200,64200,64200,64200,0
20230920,170900,18441706900,64200,64200,64200,64200,0
20230920,170800,18441706900,64200,64200,64200,64200,0
20230920,170700,18441706900,64200,64200,64200,64200,0
20230920,170600,18441706900,64200,64200,64200,64200,0
20230920,170500,18441706900,64200,64200,64200,64200,0
20230920,170400,18441706900,64200,64200,64200,64200,0
20230920,170300,18441706900,64200,64200,64200,64200,0
20230920,170200,18441706900,64200,64200,64200,64200,0
20230920,170100,18441706900,64200,64200,64200,64200,0
20230920,170000,18441706900,64200,64200,64200,64200,0
20230920,165900,18441706900,64200,64200,64200,64200,0
20230920,165800,18441706900,64200,64200,64200,64200,0
20230920,165700,18441706900,64200,64200,64200,64200,0
20230920,165600,18441706900,64200,64200,64200,64200,0
20230920,165500,18441706900,64200,64200,64200,64200,0
20230920,165400,18441706900,64200,64200,64200,64200,0
20230920,165300,18441706900,64200,64200,64200,64200,0
20230920,165200,18441706900,64200,64200,64200,64200,0
20230920,165100,18441706900,64200,64200,64200,64200,0
20230920,165000,18441706900,64200,64200,64200,64200,0
20230920,164900,18441706900,64200,64200,64200,64200,0
20230920,164800,18441706900,64200,64200,64200,64200,0
20230920,164700,18441706900,64200,64200,64200,64200,0
20230920,164600,18441706900,64200,64200,64200,64200,0
20230920,164500,18441706900,64200,64200,64200,64200,0
20230920,164400,18441706900,64200,64200,64200,64200,0
20230920,164300,18441706900,64200,64200,64200,64200,0
20230920,164200,18441706900,64200,64200,64200,64200,11960
20230920,164100,18441706900,64200,64200,64200,64200,0
20230920,164000,18441706900,64200,64200,64200,64200,0
20230920,163900,18441706900,64200,64200,64200,64200,0
20230920,163800,18441706900,64200,64200,64200,64200,0
20230920,163700,18441706900,64200,64200,64200,64200,0
20230920,163600,18441706900,64200,64200,64200,64200,0
20230920,163500,18441706900,64200,64200,64200,64200,0
20230920,163400,18441706900,64200,64200,64200,64200,0
20230920,163300,18441706900,64200,64200,64200,64200,0
20230920,163200,18441706900,64200,64200,64200,64200,0
20230920,163100,18441706900,64200,64200,64200,64200,0
20230920,163000,18441706900,64200,64200,64200,64200,0
20230920,162900,18441706900,64200,64200,64200,64200,0
20230920,162800,18441706900,64200,64200,64200,64200,0
20230920,162700,18441706900,64200,64200,64200,64200,0
20230920,162600,18441706900,64200,64200,64200,64200,0
20230920,162500,18441706900,64200,64200,64200,64200,0
20230920,162400,18441706900,64200,64200,64200,64200,0
20230920,162300,18441706900,64200,64200,64200,64200,0
20230920,162200,18441706900,64200,64200,64200,64200,0
20230920,162100,18441706900,64200,64200,64200,64200,0
20230920,162000,18441706900,64200,64200,64200,64200,0
20230920,161900,18441706900,64200,64200,64200,64200,0
20230920,161800,18441706900,64200,64200,64200,64200,0
20230920,161700,18441706900,64200,64200,64200,64200,0
20230920,161600,18441706900,64200,64200,64200,64200,0
20230920,161500,18441706900,64200,64200,64200,64200,0
20230920,161400,18441706900,64200,64200,64200,64200,0
20230920,161300,18441706900,64200,64200,64200,64200,0
20230920,161200,18441706900,64200,64200,64200,64200,11960
20230920,161100,18441706900,64200,64200,64200,64200,0
20230920,161000,18441706900,64200,64200,64200,64200,0
20230920,160900,18441706900,64200,64200,64200,64200,0
20230920,160800,18441706900,64200,64200,64200,64200,0
20230920,160700,18441706900,64200,64200,64200,64200,0
20230920,160600,18441706900,64200,64200,64200,64200,0
20230920,160500,18441706900,64200,64200,64200,64200,0
20230920,160400,18441706900,64200,64200,64200,64200,0
20230920,160300,18441706900,64200,64200,64200,64200,0
20230920,160200,18441706900,64200,64200,64200,64200,0
20230920,160100,18441706900,64200,64200,64200,64200,0
20230920,160000,18441706900,64200,64200,64200,64200,0
20230920,155900,18441706900,64200,64200,64200,64200,0
20230920,155800,18441706900,64200,64200,64200,64200,0
20230920,155700,18441706900,64200,64200,64200,64200,0
20230920,155600,18441706900,64200,64200,64200,64200,0
20230920,155500,18441706900,64200,64200,64200,64200,0
20230920,155400,18441706900,64200,64200,64200,64200,0
20230920,155300,18441706900,64200,64200,64200,64200,0
20230920,155200,18441706900,64200,64200,64200,64200,0
20230920,155100,18441706900,64200,64200,64200,64200,0
20230920,155000,18441706900,64200,64200,64200,64200,0
20230920,154900,18441706900,64200,64200,64200,64200,0
20230920,154800,18441706900,64200,64200,64200,64200,0
20230920,154700,18441706900,64200,64200,64200,64200,0
20230920,154600,18441706900,64200,64200,64200,64200,0
20230920,154500,18441706900,64200,64200,64200,64200,0
20230920,154400,18441706900,64200,64200,64200,64200,0
20230920,154300,18441706900,64200,64200,64200,64200,0
20230920,154200,18441706900,64200,64200,64200,64200,11960
20230920,154100,18441706900,64200,64200,64200,64200,0
20230920,154000,18441706900,64200,64200,64200,64200,0
20230920,153900,18441706900,64200,64200,64200,64200,0
20230920,153800,18441706900,64200,64200,64200,64200,0
20230920,153700,18441706900,64200,64200,64200,64200,0
20230920,153600,18441706900,64200,64200,64200,64200,0
20230920,153500,18441706900,64200,64200,64200,64200,0
20230920,153400,18441706900,64200,64200,64200,64200,0
20230920,153300,18441706900,64200,64200,64200,64200,0
20230920,153200,18441706900,64200,64200,64200,64200,0
20230920,153100,18441706900,64200,64200,64200,64200,0
20230920,153000,18441706900,64200,64200,64200,64200,11960
20230920,152900,17673874900,64400,64400,64400,64400,0
20230920,152800,17673874900,64400,64400,64400,64400,0
20230920,152700,17673874900,64400,64400,64400,64400,0
20230920,152600,17673874900,64400,64400,64400,64400,0
20230920,152500,17673874900,64400,64400,64400,64400,0
20230920,152400,17673874900,64400,64400,64400,64400,0
20230920,152300,17673874900,64400,64400,64400,64400,0
20230920,152200,17673874900,64400,64400,64400,64400,0
20230920,152100,17673874900,64400,64400,64400,64400,0
20230920,152000,17673874900,64400,64400,64400,64400,0
20230920,151900,17673874900,64400,64400,64400,64300,1648
20230920,151800,17567794000,64400,64300,64400,64300,294
20230920,151700,17548867300,64400,64300,64400,64300,148
20230920,151600,17539347300,64300,64300,64400,64300,260
20230920,151500,17522627500,64300,64400,64400,64300,5990
20230920,151400,17136878700,64400,64300,64400,64300,1142
20230920,151300,17063393400,64300,64300,64400,64300,1633
20230920,151200,16958385900,64300,64300,64400,64300,905
20230920,151100,16900191500,64400,64300,64400,64300,308
20230920,151000,16880380500,64300,64300,64400,64300,489
20230920,150900,16848933200,64300,64400,64400,64300,623
20230920,150800,16808872900,64400,64400,64400,64300,583
20230920,150700,16771329900,64400,64300,64400,64200,7786
20230920,150600,16270689100,64200,64300,64300,64200,418
20230920,150500,16243845500,64300,64300,64300,64200,101
20230920,150400,16237351300,64300,64200,64300,64200,270
20230920,150300,16220015300,64200,64200,64200,64200,1098
20230920,150200,16149523700,64200,64300,64300,64200,113
20230920,150100,16142263900,64300,64200,64300,64200,48
20230920,150000,16139182100,64300,64200,64300,64200,983
20230920,145900,16076073200,64200,64200,64300,64200,135
20230920,145800,16067405600,64200,64200,64200,64200,760
20230920,145700,16018613600,64200,64200,64200,64100,1373
20230920,145600,15930471800,64200,64200,64300,64200,489
20230920,145500,15899077900,64200,64300,64300,64200,818
20230920,145400,15846481900,64300,64300,64400,64300,4731
20230920,145300,15542275900,64300,64300,64400,64300,446
20230920,145200,15513581600,64400,64300,64400,64300,319
20230920,145100,15493047700,64300,64300,64300,64300,502
20230920,145000,15460769100,64300,64300,64300,64300,247
20230920,144900,15444887000,64300,64300,64400,64300,1363
20230920,144800,15357169400,64300,64300,64400,64300,147
20230920,144700,15347713300,64400,64300,64400,64300,893
20230920,144600,15290233700,64400,64300,64400,64300,1254
20230920,144500,15209567300,64400,64400,64400,64300,322
20230920,144400,15188851800,64400,64200,64400,64200,4095
20230920,144300,14925485700,64300,64100,64300,64100,4944
20230920,144200,14608030000,64100,64100,64200,64100,901
20230920,144100,14550243600,64100,64100,64200,64100,303
20230920,144000,14530821200,64100,64100,64200,64100,359
20230920,143900,14507808800,64100,64100,64200,64100,190
20230920,143800,14495625700,64100,64200,64300,64100,1515
20230920,143700,14398377900,64200,64100,64300,64100,2943
20230920,143600,14209485200,64100,64000,64100,64000,1068
20230920,143500,14141038000,64100,64000,64100,64000,1174
20230920,143400,14065844200,64100,64000,64100,64000,257
20230920,143300,14049393800,64100,63900,64100,63900,387
20230920,143200,14024619400,63900,64000,64100,63900,1027
20230920,143100,13958872700,64000,63900,64100,63900,1716
20230920,143000,13849006700,63900,63900,63900,63900,383
20230920,142900,13824533000,63900,63900,64000,63900,387
20230920,142800,13799797600,64000,63900,64000,63900,395
20230920,142700,13774544900,64000,64000,64100,63900,622
20230920,142600,13734739300,64100,63800,64100,63800,4197
20230920,142500,13466138300,63800,63800,63900,63800,348
20230920,142400,13443934800,63900,63900,63900,63800,340
20230920,142300,13422213400,63900,63800,63900,63800,176
20230920,142200,13410970600,63800,63800,63900,63800,227
20230920,142100,13396469500,63900,63900,63900,63800,149
20230920,142000,13386951900,63900,63800,63900,63800,8
20230920,141900,13386441300,63900,63800,63900,63800,127
20230920,141800,13378334000,63800,63900,63900,63800,77
20230920,141700,13373414300,63800,63900,63900,63800,175
20230920,141600,13362240800,63900,63800,63900,63800,704
20230920,141500,13317297500,63800,63800,63900,63800,567
20230920,141400,13281120900,63800,63800,63800,63800,209
20230920,141300,13267786700,63800,63800,63900,63700,288
20230920,141200,13249415700,63800,63800,63800,63800,61
20230920,141100,13245523900,63800,63900,63900,63800,439
20230920,141000,13217475300,63800,63800,63800,63800,299
20230920,140900,13198399100,63800,63900,63900,63800,2793
20230920,140800,13019933500,63900,63700,63900,63700,382
20230920,140700,12995564900,63800,63900,63900,63700,1830
20230920,140600,12878809200,63800,63800,63800,63800,350
20230920,140500,12856479200,63900,63900,63900,63800,217
20230920,140400,12842614700,63800,63800,63900,63800,144
20230920,140300,12833424300,63900,63900,63900,63800,1242
20230920,140200,12754064400,63800,63800,63900,63800,180
20230920,140100,12742580300,63900,63800,63900,63800,305
20230920,140000,12723119000,63900,63800,63900,63800,847
20230920,135900,12669065700,63900,63800,63900,63800,34
20230920,135800,12666893500,63800,63900,63900,63800,383
20230920,135700,12642442400,63800,63800,63900,63800,573
20230920,135600,12605883000,63800,63900,63900,63800,93
20230920,135500,12599943500,63900,63900,63900,63800,158
20230920,135400,12589854700,63800,63800,63800,63800,284
20230920,135300,12571735500,63800,63800,63900,63800,126
20230920,135200,12563686200,63800,63900,63900,63800,126
20230920,135100,12555646800,63900,63900,64000,63800,291
20230920,135000,12537065400,63800,63900,63900,63800,183
20230920,134900,12525376200,63900,64000,64000,63900,798
20230920,134800,12474382900,63900,63900,63900,63900,201
20230920,134700,12461539000,63900,63900,63900,63900,122
20230920,134600,12453743200,63800,63900,63900,63800,274
20230920,134500,12436237900,63800,63800,63900,63800,106
20230920,134400,12429475000,63900,63900,63900,63800,448
20230920,134300,12400848000,63900,63900,63900,63900,66
20230920,134200,12396630600,64000,63900,64000,63900,935
20230920,134100,12336798100,63900,63900,64000,63900,2528
20230920,134000,12175258800,63900,63900,64000,63900,63
20230920,133900,12171232900,63900,63900,63900,63900,95
20230920,133800,12165162400,63900,63900,63900,63900,455
20230920,133700,12136087900,63900,63900,63900,63900,103
20230920,133600,12129506200,63900,63900,64000,63900,93
20230920,133500,12123561000,63900,63800,63900,63800,1335
20230920,133400,12038262300,63800,63800,63900,63800,68
20230920,133300,12033920400,63900,63900,63900,63800,441
20230920,133200,12005745900,63800,63900,63900,63800,233
20230920,133100,11990868200,63900,63900,63900,63800,153
20230920,133000,11981100600,63800,63900,63900,63800,135
20230920,132900,11972484900,63900,63900,63900,63800,180
20230920,132800,11960986400,63800,63800,63900,63800,1922
20230920,132700,11838346900,63800,63900,63900,63800,57
20230920,132600,11834708000,63800,63900,63900,63800,1092
20230920,132500,11765037500,63900,63800,63900,63800,244
20230920,132400,11749464700,63800,63900,63900,63800,38
20230920,132300,11747039700,63800,63900,63900,63800,646
20230920,132200,11705767800,64000,63800,64000,63800,1203
20230920,132100,11628897700,63800,63800,63900,63800,95
20230920,132000,11622832900,63800,63900,63900,63800,249
20230920,131900,11606932500,63900,63900,63900,63900,1099
20230920,131800,11536706400,63900,63900,64000,63900,119
20230920,131700,11529102100,64000,63800,64000,63800,1333
20230920,131600,11443925200,63800,63800,63900,63800,54
20230920,131500,11440479000,63900,63900,63900,63800,99
20230920,131400,11434160100,63900,63900,63900,63800,173
20230920,131300,11423114000,63800,63900,63900,63800,404
20230920,131200,11397334300,63800,63900,63900,63800,45
20230920,131100,11394460800,63900,63800,63900,63800,304
20230920,131000,11375048900,63800,63800,63900,63800,153
20230920,130900,11365284700,63800,63900,63900,63800,314
20230920,130800,11345226600,63900,63900,63900,63800,1936
20230920,130700,11221536300,63900,63800,63900,63800,72
20230920,130600,11216941900,63900,63900,63900,63800,208
20230920,130500,11203664100,63800,63800,63900,63800,191
20230920,130400,11191471600,63800,63900,63900,63800,73
20230920,130300,11186811200,63800,63900,63900,63800,148
20230920,130200,11177365100,63800,63900,63900,63800,84
20230920,130100,11172001700,63900,63800,63900,63800,1204
20230920,130000,11095070100,63900,64000,64000,63900,136
20230920,125900,11086379500,63900,63900,63900,63900,67
20230920,125800,11082098200,63900,63900,64000,63900,519
20230920,125700,11048928200,63900,63900,63900,63900,163
20230920,125600,11038512500,63900,63900,64000,63900,277
20230920,125500,11020812100,63900,63900,64000,63900,536
20230920,125400,10986553000,64000,63900,64000,63900,258
20230920,125300,10970066700,64000,63900,64000,63900,243
20230920,125200,10954536900,63900,64000,64000,63900,1247
20230920,125100,10874850800,64000,63900,64000,63900,226
20230920,125000,10860407900,63900,63900,64000,63900,177
20230920,124900,10849097200,63900,64000,64000,63900,183
20230920,124800,10837400700,63900,63900,63900,63900,239
20230920,124700,10822128600,64000,63900,64000,63900,41
20230920,124600,10819508100,64000,63900,64000,63900,153
20230920,124500,10809728800,63900,64000,64000,63900,200
20230920,124400,10796937200,64000,64000,64000,64000,166
20230920,124300,10786313200,64000,64100,64100,64000,233
20230920,124200,10771396000,64000,64100,64100,64000,66
20230920,124100,10767171900,64000,64000,64000,64000,954
20230920,124000,10706115900,64000,64000,64000,64000,2
20230920,123900,10705987900,64000,64000,64100,64000,401
20230920,123800,10680322800,64000,64000,64100,64000,407
20230920,123700,10654272200,64000,64000,64100,64000,98
20230920,123600,10647997200,64100,64100,64100,64000,111
20230920,123500,10640888500,64100,64000,64100,64000,371
20230920,123400,10617114100,64100,64000,64100,64000,101
20230920,123300,10610643500,64000,64000,64000,64000,82
20230920,123200,10605395500,64000,64100,64100,64000,163
20230920,123100,10594961900,64000,64100,64100,64000,163
20230920,123000,10584527900,64000,64000,64000,64000,27
20230920,122900,10582799900,64000,64000,64000,64000,157
20230920,122800,10572751900,64000,64000,64000,64000,70
20230920,122700,10568271900,64000,64100,64100,64000,399
20230920,122600,10542735800,64000,64000,64000,64000,106
20230920,122500,10535951800,64100,64000,64100,64000,154
20230920,122400,10526095000,64000,64000,64100,64000,210
20230920,122300,10512650000,64000,64000,64100,64000,148
20230920,122200,10503177900,64000,64000,64000,64000,375
20230920,122100,10479177900,64100,64100,64100,64000,44
20230920,122000,10476361600,64000,64000,64100,64000,74
20230920,121900,10471625100,64100,64000,64100,64000,99
20230920,121800,10465288800,64000,64000,64100,64000,333
20230920,121700,10443976700,64100,64000,64100,64000,195
20230920,121600,10431489900,64000,64100,64100,64000,136
20230920,121500,10422783000,64000,64100,64100,64000,268
20230920,121400,10405609000,64100,64000,64100,64000,170
20230920,121300,10394719400,64000,64000,64100,64000,86
20230920,121200,10389210900,64000,64100,64100,64000,115
20230920,121100,10381846400,64000,64000,64100,64000,114
20230920,121000,10374548700,64100,64000,64100,64000,138
20230920,120900,10365709500,64100,64000,64100,64000,151
20230920,120800,10356041000,64000,64100,64100,64000,70
20230920,120700,10351559100,64000,64000,64000,64000,182
20230920,120600,10339911100,64100,64000,64100,64000,4492
20230920,120500,10052420400,64000,64000,64000,63900,158
20230920,120400,10042317800,63900,63900,64000,63900,295
20230920,120300,10023464300,64000,64000,64000,63900,89
20230920,120200,10017775200,63900,63900,63900,63900,80
20230920,120100,10012663200,63900,63900,64000,63900,2103
20230920,120000,9878281400,63800,63800,63900,63800,139
20230920,115900,9869406000,63800,63900,63900,63800,133
20230920,115800,9860917700,63900,63900,63900,63800,66
20230920,115700,9856700500,63800,63800,63900,63800,218
20230920,115600,9842786400,63900,63900,63900,63800,99
20230920,115500,9836463600,63900,63800,63900,63800,47
20230920,115400,9833463600,63800,63800,63900,63800,176
20230920,115300,9822227800,63900,63900,63900,63800,86
20230920,115200,9816735800,63900,63800,63900,63800,140
20230920,115100,9807801100,63800,63900,63900,63800,59
20230920,115000,9804034900,63800,63900,63900,63800,124
20230920,114900,9796117900,63800,63900,63900,63800,58
20230920,114800,9792415900,63800,63900,63900,63800,330
20230920,114700,9771335300,63800,63800,63800,63800,1174
20230920,114600,9696434100,63800,63900,63900,63800,510
20230920,114500,9663880300,63800,63800,63900,63800,201
20230920,114400,9651052100,63900,63900,63900,63800,1455
20230920,114300,9558088200,63900,63800,63900,63800,52
20230920,114200,9554768900,63800,63800,63900,63800,207
20230920,114100,9541560300,63800,63800,63900,63800,194
20230920,114000,9529182100,63900,63900,63900,63800,684
20230920,113900,9485539200,63800,63900,63900,63800,51
20230920,113800,9482284300,63800,63800,63900,63800,587
20230920,113700,9444832700,63900,63900,63900,63800,169
20230920,113600,9434044200,63800,63900,63900,63800,51
20230920,113500,9430788300,63800,63800,63900,63800,84
20230920,113400,9425427400,63800,63800,63900,63700,4616
20230920,113300,9130850000,63800,63800,63800,63700,496
20230920,113200,9099217900,63700,63800,63800,63700,274
20230920,113100,9081754500,63800,63800,63800,63700,140
20230920,113000,9072829100,63800,63700,63800,63700,825
20230920,112900,9020274500,63700,63800,63800,63700,894
20230920,112800,8963280500,63700,63800,63800,63700,237
20230920,112700,8948183500,63800,63800,63800,63700,733
20230920,112600,8901485500,63800,63800,63800,63700,208
20230920,112500,8888227600,63800,63800,63800,63700,627
20230920,112400,8848235600,63800,63800,63800,63700,839
20230920,112300,8794780800,63700,63700,63800,63700,665
20230920,112200,8752411200,63700,63800,63800,63700,122
20230920,112100,8744635100,63700,63800,63800,63700,569
20230920,112000,8708385300,63800,63800,63800,63700,473
20230920,111900,8678253200,63800,63800,63800,63700,550
20230920,111800,8643209400,63700,63700,63800,63700,220
20230920,111700,8629195300,63800,63700,63800,63700,850
20230920,111600,8575049200,63700,63900,63900,63700,4534
20230920,111500,8285864700,63800,63900,63900,63800,481
20230920,111400,8255173100,63800,63800,63900,63800,235
20230920,111300,8240178500,63900,63900,63900,63800,48
20230920,111200,8237113200,63800,63900,63900,63800,155
20230920,111100,8227220800,63800,63800,63900,63800,942
20230920,111000,8167119300,63800,63800,63900,63800,183
20230920,110900,8155439800,63900,63900,63900,63800,511
20230920,110800,8122828300,63800,63900,63900,63800,192
20230920,110700,8110569000,63800,63800,63900,63800,225
20230920,110600,8096196000,63800,63900,63900,63800,136
20230920,110500,8087512000,63800,63900,63900,63800,194
20230920,110400,8075123000,63900,63900,63900,63800,1015
20230920,110300,8010324100,63900,63800,64000,63800,136
20230920,110200,8001639900,63800,63900,63900,63800,212
20230920,110100,7988103100,63900,63800,63900,63800,2147
20230920,110000,7850935100,63800,63900,63900,63800,516
20230920,105900,7817970200,63800,63900,63900,63800,67
20230920,105800,7813695400,63900,63900,63900,63900,924
20230920,105700,7754651800,63900,63900,63900,63900,66
20230920,105600,7750434400,63900,63900,64000,63900,110
20230920,105500,7743403400,63900,63900,64000,63900,111
20230920,105400,7736310200,64000,63900,64000,63900,103
20230920,105300,7729727700,64000,63800,64000,63800,1974
20230920,105200,7603631400,63800,63900,64000,63800,596
20230920,105100,7565563800,64000,63900,64000,63800,1573
20230920,105000,7465049000,63800,63900,63900,63800,511
20230920,104900,7432433200,63800,63900,63900,63800,364
20230920,104800,7409208500,63900,63800,63900,63800,128
20230920,104700,7401036300,63800,63900,63900,63800,457
20230920,104600,7371870500,63900,64000,64000,63800,935
20230920,104500,7312126000,63900,64000,64000,63900,506
20230920,104400,7279785200,63900,63900,64000,63900,62
20230920,104300,7275821600,64000,64000,64000,63900,252
20230920,104200,7259718500,63900,64000,64000,63900,693
20230920,104100,7215430100,63900,63900,63900,63900,120
20230920,104000,7207762100,64000,63900,64000,63900,411
20230920,103900,7181494200,63900,64000,64000,63900,74
20230920,103800,7176763800,64000,64000,64000,63900,20
20230920,103700,7175484800,63900,63800,63900,63800,4559
20230920,103600,6884171200,63900,63900,63900,63800,196
20230920,103500,6871655000,63900,63800,63900,63800,154
20230920,103400,6861819600,63900,63900,63900,63800,343
20230920,103300,6839909600,63900,63900,64000,63800,5135
20230920,103200,6511832400,63900,64000,64000,63900,464
20230920,103100,6482180600,63900,64100,64100,63900,3737
20230920,103000,6243016900,64000,64000,64100,64000,174
20230920,102900,6231879700,64100,64000,64100,64000,446
20230920,102800,6203332100,64000,64000,64100,64000,231
20230920,102700,6188547400,64100,64100,64100,64000,630
20230920,102600,6148178200,64000,64000,64100,64000,634
20230920,102500,6107600000,64000,64100,64100,64000,152
20230920,102400,6097866300,64100,64100,64100,64000,243
20230920,102300,6082298500,64100,64000,64200,64000,1563
20230920,102200,5982136500,64100,64100,64100,64100,282
20230920,102100,5964060300,64000,64000,64100,64000,228
20230920,102000,5949468200,64100,64000,64100,64000,661
20230920,101900,5907144900,64000,64000,64000,64000,5
20230920,101800,5906824900,64000,64000,64000,64000,44
20230920,101700,5904008900,64100,64100,64100,64000,142
20230920,101600,5894910000,64100,64100,64100,64100,378
20230920,101500,5870680200,64100,64100,64200,64100,781
20230920,101400,5820618000,64100,64100,64100,64000,233
20230920,101300,5805687000,64100,64100,64100,64000,414
20230920,101200,5779164800,64100,64100,64100,64000,564
20230920,101100,5743015900,64100,64200,64200,64100,318
20230920,101000,5722630000,64200,64200,64200,64100,178
20230920,100900,5711214000,64100,64100,64200,64100,126
20230920,100800,5703136900,64100,64100,64200,64100,657
20230920,100700,5661016000,64100,64100,64100,64100,133
20230920,100600,5652490700,64100,64200,64200,64100,115
20230920,100500,5645118900,64100,64200,64200,64100,176
20230920,100400,5633834100,64100,64000,64100,64000,815
20230920,100300,5581603700,64000,64100,64100,64000,97
20230920,100200,5575391600,64100,64100,64100,64000,613
20230920,100100,5536154700,64100,64100,64100,64000,1495
20230920,100000,5440345300,64100,64100,64200,64100,501
20230920,095900,5408223300,64100,64200,64200,64100,181
20230920,095800,5396620600,64200,64200,64200,64100,286
20230920,095700,5378280600,64100,64100,64100,64100,9
20230920,095600,5377703700,64100,64100,64100,64100,445
20230920,095500,5349179200,64100,64100,64100,64100,406
20230920,095400,5323154600,64100,64000,64100,64000,748
20230920,095300,5275225300,64000,64100,64100,64000,93
20230920,095200,5269271300,64100,64100,64100,64000,176
20230920,095100,5257993100,64100,64200,64200,64100,179
20230920,095000,5246519100,64200,64200,64300,64100,2663
20230920,094900,5075568400,64200,64200,64200,64000,1337
20230920,094800,4989850600,64100,64100,64100,64000,458
20230920,094700,4960498400,64200,64000,64200,64000,634
20230920,094600,4919873800,64100,64100,64100,64000,580
20230920,094500,4882696300,64100,64200,64200,64000,1591
20230920,094400,4780753200,64200,64100,64200,64100,1859
20230920,094300,4661513500,64200,64200,64200,64100,79
20230920,094200,4656445200,64200,64300,64300,64200,380
20230920,094100,4632048100,64300,64200,64300,64200,32
20230920,094000,4629991600,64200,64300,64300,64200,565
20230920,093900,4593671100,64300,64400,64400,64100,3842
20230920,093800,4346844400,64300,64300,64400,64300,295
20230920,093700,4327873300,64300,64300,64400,64300,113
20230920,093600,4320605100,64300,64400,64400,64300,732
20230920,093500,4273530100,64400,64400,64400,64300,191
20230920,093400,4261236300,64300,64400,64400,64300,172
20230920,093300,4250164100,64300,64400,64400,64300,782
20230920,093200,4199826800,64400,64400,64400,64300,263
20230920,093100,4182910800,64400,64400,64400,64300,67
20230920,093000,4178596100,64400,64300,64400,64300,112
20230920,092900,4171387200,64300,64400,64400,64300,150
20230920,092800,4161740900,64400,64300,64400,64300,407
20230920,092700,4135566600,64300,64400,64400,64300,343
20230920,092600,4113501500,64400,64400,64400,64300,536
20230920,092500,4079006600,64400,64200,64400,64100,1775
20230920,092400,3964938600,64100,64100,64100,64100,2223
20230920,092300,3822444300,64100,64000,64100,64000,594
20230920,092200,3784373300,64000,64100,64200,64000,1157
20230920,092100,3710206000,64100,64200,64200,64000,1654
20230920,092000,3604188000,64100,64100,64100,64100,75
20230920,091900,3599380500,64100,64200,64200,64100,1082
20230920,091800,3530006400,64200,64000,64200,64000,2755
20230920,091700,3353311500,64000,63900,64100,63900,9514
20230920,091600,2744547000,63900,63900,64000,63900,1127
20230920,091500,2672455700,64000,64000,64100,64000,2765
20230920,091400,2495473100,64000,64000,64100,64000,1226
20230920,091300,2416936500,64000,64000,64100,63900,1354
20230920,091200,2330279300,63900,64000,64100,63900,4555
20230920,091100,2038799600,64100,64200,64200,64000,2682
20230920,091000,1866814200,64200,64100,64200,64000,579
20230920,090900,1829690500,64100,64000,64200,64000,2034
20230920,090800,1699346700,64100,64100,64100,64000,1139
20230920,090700,1626364400,64100,64100,64200,64000,759
20230920,090600,1577773900,64000,64300,64300,64000,3965
20230920,090500,1323502800,64300,64200,64300,64100,3359
20230920,090400,1107861800,64200,64100,64200,64100,870
20230920,090300,1052084500,64100,64200,64300,64100,1193
20230920,090200,975510300,64200,64100,64200,64000,1177
20230920,090100,900037100,64100,64200,64200,64000,2878
20230920,090000,715518300,64100,64400,64500,64000,11140