KissMeData/267270/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,203600,21409001500,79000,79000,79000,79000,3602
20230718,203500,21409001500,79000,79000,79000,79000,0
20230718,203400,21409001500,79000,79000,79000,79000,0
20230718,203300,21409001500,79000,79000,79000,79000,0
20230718,203200,21409001500,79000,79000,79000,79000,0
20230718,203100,21409001500,79000,79000,79000,79000,0
20230718,203000,21409001500,79000,79000,79000,79000,0
20230718,202900,21409001500,79000,79000,79000,79000,0
20230718,202800,21409001500,79000,79000,79000,79000,0
20230718,202700,21409001500,79000,79000,79000,79000,0
20230718,202600,21409001500,79000,79000,79000,79000,0
20230718,202500,21409001500,79000,79000,79000,79000,0
20230718,202400,21409001500,79000,79000,79000,79000,0
20230718,202300,21409001500,79000,79000,79000,79000,0
20230718,202200,21409001500,79000,79000,79000,79000,0
20230718,202100,21409001500,79000,79000,79000,79000,0
20230718,202000,21409001500,79000,79000,79000,79000,0
20230718,201900,21409001500,79000,79000,79000,79000,0
20230718,201800,21409001500,79000,79000,79000,79000,0
20230718,201700,21409001500,79000,79000,79000,79000,0
20230718,201600,21409001500,79000,79000,79000,79000,0
20230718,201500,21409001500,79000,79000,79000,79000,0
20230718,201400,21409001500,79000,79000,79000,79000,0
20230718,201300,21409001500,79000,79000,79000,79000,0
20230718,201200,21409001500,79000,79000,79000,79000,0
20230718,201100,21409001500,79000,79000,79000,79000,0
20230718,201000,21409001500,79000,79000,79000,79000,0
20230718,200900,21409001500,79000,79000,79000,79000,0
20230718,200800,21409001500,79000,79000,79000,79000,0
20230718,200700,21409001500,79000,79000,79000,79000,0
20230718,200600,21409001500,79000,79000,79000,79000,3602
20230718,200500,21409001500,79000,79000,79000,79000,0
20230718,200400,21409001500,79000,79000,79000,79000,0
20230718,200300,21409001500,79000,79000,79000,79000,0
20230718,200200,21409001500,79000,79000,79000,79000,0
20230718,200100,21409001500,79000,79000,79000,79000,0
20230718,200000,21409001500,79000,79000,79000,79000,0
20230718,195900,21409001500,79000,79000,79000,79000,0
20230718,195800,21409001500,79000,79000,79000,79000,0
20230718,195700,21409001500,79000,79000,79000,79000,0
20230718,195600,21409001500,79000,79000,79000,79000,0
20230718,195500,21409001500,79000,79000,79000,79000,0
20230718,195400,21409001500,79000,79000,79000,79000,0
20230718,195300,21409001500,79000,79000,79000,79000,0
20230718,195200,21409001500,79000,79000,79000,79000,0
20230718,195100,21409001500,79000,79000,79000,79000,0
20230718,195000,21409001500,79000,79000,79000,79000,0
20230718,194900,21409001500,79000,79000,79000,79000,0
20230718,194800,21409001500,79000,79000,79000,79000,0
20230718,194700,21409001500,79000,79000,79000,79000,0
20230718,194600,21409001500,79000,79000,79000,79000,0
20230718,194500,21409001500,79000,79000,79000,79000,0
20230718,194400,21409001500,79000,79000,79000,79000,0
20230718,194300,21409001500,79000,79000,79000,79000,0
20230718,194200,21409001500,79000,79000,79000,79000,0
20230718,194100,21409001500,79000,79000,79000,79000,0
20230718,194000,21409001500,79000,79000,79000,79000,0
20230718,193900,21409001500,79000,79000,79000,79000,0
20230718,193800,21409001500,79000,79000,79000,79000,0
20230718,193700,21409001500,79000,79000,79000,79000,0
20230718,193600,21409001500,79000,79000,79000,79000,3602
20230718,193500,21409001500,79000,79000,79000,79000,0
20230718,193400,21409001500,79000,79000,79000,79000,0
20230718,193300,21409001500,79000,79000,79000,79000,0
20230718,193200,21409001500,79000,79000,79000,79000,0
20230718,193100,21409001500,79000,79000,79000,79000,0
20230718,193000,21409001500,79000,79000,79000,79000,0
20230718,192900,21409001500,79000,79000,79000,79000,0
20230718,192800,21409001500,79000,79000,79000,79000,0
20230718,192700,21409001500,79000,79000,79000,79000,0
20230718,192600,21409001500,79000,79000,79000,79000,0
20230718,192500,21409001500,79000,79000,79000,79000,0
20230718,192400,21409001500,79000,79000,79000,79000,0
20230718,192300,21409001500,79000,79000,79000,79000,0
20230718,192200,21409001500,79000,79000,79000,79000,0
20230718,192100,21409001500,79000,79000,79000,79000,0
20230718,192000,21409001500,79000,79000,79000,79000,0
20230718,191900,21409001500,79000,79000,79000,79000,0
20230718,191800,21409001500,79000,79000,79000,79000,0
20230718,191700,21409001500,79000,79000,79000,79000,0
20230718,191600,21409001500,79000,79000,79000,79000,0
20230718,191500,21409001500,79000,79000,79000,79000,0
20230718,191400,21409001500,79000,79000,79000,79000,0
20230718,191300,21409001500,79000,79000,79000,79000,0
20230718,191200,21409001500,79000,79000,79000,79000,0
20230718,191100,21409001500,79000,79000,79000,79000,0
20230718,191000,21409001500,79000,79000,79000,79000,0
20230718,190900,21409001500,79000,79000,79000,79000,0
20230718,190800,21409001500,79000,79000,79000,79000,0
20230718,190700,21409001500,79000,79000,79000,79000,0
20230718,190600,21409001500,79000,79000,79000,79000,3602
20230718,190500,21409001500,79000,79000,79000,79000,0
20230718,190400,21409001500,79000,79000,79000,79000,0
20230718,190300,21409001500,79000,79000,79000,79000,0
20230718,190200,21409001500,79000,79000,79000,79000,0
20230718,190100,21409001500,79000,79000,79000,79000,0
20230718,190000,21409001500,79000,79000,79000,79000,0
20230718,185900,21409001500,79000,79000,79000,79000,0
20230718,185800,21409001500,79000,79000,79000,79000,0
20230718,185700,21409001500,79000,79000,79000,79000,0
20230718,185600,21409001500,79000,79000,79000,79000,0
20230718,185500,21409001500,79000,79000,79000,79000,0
20230718,185400,21409001500,79000,79000,79000,79000,0
20230718,185300,21409001500,79000,79000,79000,79000,0
20230718,185200,21409001500,79000,79000,79000,79000,0
20230718,185100,21409001500,79000,79000,79000,79000,0
20230718,185000,21409001500,79000,79000,79000,79000,0
20230718,184900,21409001500,79000,79000,79000,79000,0
20230718,184800,21409001500,79000,79000,79000,79000,0
20230718,184700,21409001500,79000,79000,79000,79000,0
20230718,184600,21409001500,79000,79000,79000,79000,0
20230718,184500,21409001500,79000,79000,79000,79000,0
20230718,184400,21409001500,79000,79000,79000,79000,0
20230718,184300,21409001500,79000,79000,79000,79000,0
20230718,184200,21409001500,79000,79000,79000,79000,0
20230718,184100,21409001500,79000,79000,79000,79000,0
20230718,184000,21409001500,79000,79000,79000,79000,0
20230718,183900,21409001500,79000,79000,79000,79000,0
20230718,183800,21409001500,79000,79000,79000,79000,0
20230718,183700,21409001500,79000,79000,79000,79000,0
20230718,183600,21409001500,79000,79000,79000,79000,3602
20230718,183500,21409001500,79000,79000,79000,79000,0
20230718,183400,21409001500,79000,79000,79000,79000,0
20230718,183300,21409001500,79000,79000,79000,79000,0
20230718,183200,21409001500,79000,79000,79000,79000,0
20230718,183100,21409001500,79000,79000,79000,79000,0
20230718,183000,21409001500,79000,79000,79000,79000,0
20230718,182900,21409001500,79000,79000,79000,79000,0
20230718,182800,21409001500,79000,79000,79000,79000,0
20230718,182700,21409001500,79000,79000,79000,79000,0
20230718,182600,21409001500,79000,79000,79000,79000,0
20230718,182500,21409001500,79000,79000,79000,79000,0
20230718,182400,21409001500,79000,79000,79000,79000,0
20230718,182300,21409001500,79000,79000,79000,79000,0
20230718,182200,21409001500,79000,79000,79000,79000,0
20230718,182100,21409001500,79000,79000,79000,79000,0
20230718,182000,21409001500,79000,79000,79000,79000,0
20230718,181900,21409001500,79000,79000,79000,79000,0
20230718,181800,21409001500,79000,79000,79000,79000,0
20230718,181700,21409001500,79000,79000,79000,79000,0
20230718,181600,21409001500,79000,79000,79000,79000,0
20230718,181500,21409001500,79000,79000,79000,79000,0
20230718,181400,21409001500,79000,79000,79000,79000,0
20230718,181300,21409001500,79000,79000,79000,79000,0
20230718,181200,21409001500,79000,79000,79000,79000,0
20230718,181100,21409001500,79000,79000,79000,79000,0
20230718,181000,21409001500,79000,79000,79000,79000,0
20230718,180900,21409001500,79000,79000,79000,79000,0
20230718,180800,21409001500,79000,79000,79000,79000,0
20230718,180700,21409001500,79000,79000,79000,79000,0
20230718,180600,21409001500,79000,79000,79000,79000,3602
20230718,180500,21409001500,79000,79000,79000,79000,0
20230718,180400,21409001500,79000,79000,79000,79000,0
20230718,180300,21409001500,79000,79000,79000,79000,0
20230718,180200,21409001500,79000,79000,79000,79000,0
20230718,180100,21409001500,79000,79000,79000,79000,0
20230718,180000,21409001500,79000,79000,79000,79000,0
20230718,175900,21409001500,79000,79000,79000,79000,0
20230718,175800,21409001500,79000,79000,79000,79000,0
20230718,175700,21409001500,79000,79000,79000,79000,0
20230718,175600,21409001500,79000,79000,79000,79000,0
20230718,175500,21409001500,79000,79000,79000,79000,0
20230718,175400,21409001500,79000,79000,79000,79000,0
20230718,175300,21409001500,79000,79000,79000,79000,0
20230718,175200,21409001500,79000,79000,79000,79000,0
20230718,175100,21409001500,79000,79000,79000,79000,0
20230718,175000,21409001500,79000,79000,79000,79000,0
20230718,174900,21409001500,79000,79000,79000,79000,0
20230718,174800,21409001500,79000,79000,79000,79000,0
20230718,174700,21409001500,79000,79000,79000,79000,0
20230718,174600,21409001500,79000,79000,79000,79000,0
20230718,174500,21409001500,79000,79000,79000,79000,0
20230718,174400,21409001500,79000,79000,79000,79000,0
20230718,174300,21409001500,79000,79000,79000,79000,0
20230718,174200,21409001500,79000,79000,79000,79000,0
20230718,174100,21409001500,79000,79000,79000,79000,0
20230718,174000,21409001500,79000,79000,79000,79000,0
20230718,173900,21409001500,79000,79000,79000,79000,0
20230718,173800,21409001500,79000,79000,79000,79000,0
20230718,173700,21409001500,79000,79000,79000,79000,0
20230718,173600,21409001500,79000,79000,79000,79000,3602
20230718,173500,21409001500,79000,79000,79000,79000,0
20230718,173400,21409001500,79000,79000,79000,79000,0
20230718,173300,21409001500,79000,79000,79000,79000,0
20230718,173200,21409001500,79000,79000,79000,79000,0
20230718,173100,21409001500,79000,79000,79000,79000,0
20230718,173000,21409001500,79000,79000,79000,79000,0
20230718,172900,21409001500,79000,79000,79000,79000,0
20230718,172800,21409001500,79000,79000,79000,79000,0
20230718,172700,21409001500,79000,79000,79000,79000,0
20230718,172600,21409001500,79000,79000,79000,79000,0
20230718,172500,21409001500,79000,79000,79000,79000,0
20230718,172400,21409001500,79000,79000,79000,79000,0
20230718,172300,21409001500,79000,79000,79000,79000,0
20230718,172200,21409001500,79000,79000,79000,79000,0
20230718,172100,21409001500,79000,79000,79000,79000,0
20230718,172000,21409001500,79000,79000,79000,79000,0
20230718,171900,21409001500,79000,79000,79000,79000,0
20230718,171800,21409001500,79000,79000,79000,79000,0
20230718,171700,21409001500,79000,79000,79000,79000,0
20230718,171600,21409001500,79000,79000,79000,79000,0
20230718,171500,21409001500,79000,79000,79000,79000,0
20230718,171400,21409001500,79000,79000,79000,79000,0
20230718,171300,21409001500,79000,79000,79000,79000,0
20230718,171200,21409001500,79000,79000,79000,79000,0
20230718,171100,21409001500,79000,79000,79000,79000,0
20230718,171000,21409001500,79000,79000,79000,79000,0
20230718,170900,21409001500,79000,79000,79000,79000,0
20230718,170800,21409001500,79000,79000,79000,79000,0
20230718,170700,21409001500,79000,79000,79000,79000,0
20230718,170600,21409001500,79000,79000,79000,79000,3602
20230718,170500,21409001500,79000,79000,79000,79000,0
20230718,170400,21409001500,79000,79000,79000,79000,0
20230718,170300,21409001500,79000,79000,79000,79000,0
20230718,170200,21409001500,79000,79000,79000,79000,0
20230718,170100,21409001500,79000,79000,79000,79000,0
20230718,170000,21409001500,79000,79000,79000,79000,0
20230718,165900,21409001500,79000,79000,79000,79000,0
20230718,165800,21409001500,79000,79000,79000,79000,0
20230718,165700,21409001500,79000,79000,79000,79000,0
20230718,165600,21409001500,79000,79000,79000,79000,0
20230718,165500,21409001500,79000,79000,79000,79000,0
20230718,165400,21409001500,79000,79000,79000,79000,0
20230718,165300,21409001500,79000,79000,79000,79000,0
20230718,165200,21409001500,79000,79000,79000,79000,0
20230718,165100,21409001500,79000,79000,79000,79000,0
20230718,165000,21409001500,79000,79000,79000,79000,0
20230718,164900,21409001500,79000,79000,79000,79000,0
20230718,164800,21409001500,79000,79000,79000,79000,0
20230718,164700,21409001500,79000,79000,79000,79000,0
20230718,164600,21409001500,79000,79000,79000,79000,0
20230718,164500,21409001500,79000,79000,79000,79000,0
20230718,164400,21409001500,79000,79000,79000,79000,0
20230718,164300,21409001500,79000,79000,79000,79000,0
20230718,164200,21409001500,79000,79000,79000,79000,0
20230718,164100,21409001500,79000,79000,79000,79000,0
20230718,164000,21409001500,79000,79000,79000,79000,0
20230718,163900,21409001500,79000,79000,79000,79000,0
20230718,163800,21409001500,79000,79000,79000,79000,0
20230718,163700,21409001500,79000,79000,79000,79000,0
20230718,163600,21409001500,79000,79000,79000,79000,3602
20230718,163500,21409001500,79000,79000,79000,79000,0
20230718,163400,21409001500,79000,79000,79000,79000,0
20230718,163300,21409001500,79000,79000,79000,79000,0
20230718,163200,21409001500,79000,79000,79000,79000,0
20230718,163100,21409001500,79000,79000,79000,79000,0
20230718,163000,21409001500,79000,79000,79000,79000,0
20230718,162900,21409001500,79000,79000,79000,79000,0
20230718,162800,21409001500,79000,79000,79000,79000,0
20230718,162700,21409001500,79000,79000,79000,79000,0
20230718,162600,21409001500,79000,79000,79000,79000,0
20230718,162500,21409001500,79000,79000,79000,79000,0
20230718,162400,21409001500,79000,79000,79000,79000,0
20230718,162300,21409001500,79000,79000,79000,79000,0
20230718,162200,21409001500,79000,79000,79000,79000,0
20230718,162100,21409001500,79000,79000,79000,79000,0
20230718,162000,21409001500,79000,79000,79000,79000,0
20230718,161900,21409001500,79000,79000,79000,79000,0
20230718,161800,21409001500,79000,79000,79000,79000,0
20230718,161700,21409001500,79000,79000,79000,79000,0
20230718,161600,21409001500,79000,79000,79000,79000,0
20230718,161500,21409001500,79000,79000,79000,79000,0
20230718,161400,21409001500,79000,79000,79000,79000,0
20230718,161300,21409001500,79000,79000,79000,79000,0
20230718,161200,21409001500,79000,79000,79000,79000,0
20230718,161100,21409001500,79000,79000,79000,79000,0
20230718,161000,21409001500,79000,79000,79000,79000,0
20230718,160900,21409001500,79000,79000,79000,79000,0
20230718,160800,21409001500,79000,79000,79000,79000,0
20230718,160700,21409001500,79000,79000,79000,79000,0
20230718,160600,21409001500,79000,79000,79000,79000,3602
20230718,160500,21409001500,79000,79000,79000,79000,0
20230718,160400,21409001500,79000,79000,79000,79000,0
20230718,160300,21409001500,79000,79000,79000,79000,0
20230718,160200,21409001500,79000,79000,79000,79000,0
20230718,160100,21409001500,79000,79000,79000,79000,0
20230718,160000,21409001500,79000,79000,79000,79000,0
20230718,155900,21409001500,79000,79000,79000,79000,0
20230718,155800,21409001500,79000,79000,79000,79000,0
20230718,155700,21409001500,79000,79000,79000,79000,0
20230718,155600,21409001500,79000,79000,79000,79000,0
20230718,155500,21409001500,79000,79000,79000,79000,0
20230718,155400,21409001500,79000,79000,79000,79000,0
20230718,155300,21409001500,79000,79000,79000,79000,0
20230718,155200,21409001500,79000,79000,79000,79000,0
20230718,155100,21409001500,79000,79000,79000,79000,0
20230718,155000,21409001500,79000,79000,79000,79000,0
20230718,154900,21409001500,79000,79000,79000,79000,0
20230718,154800,21409001500,79000,79000,79000,79000,0
20230718,154700,21409001500,79000,79000,79000,79000,0
20230718,154600,21409001500,79000,79000,79000,79000,0
20230718,154500,21409001500,79000,79000,79000,79000,0
20230718,154400,21409001500,79000,79000,79000,79000,0
20230718,154300,21409001500,79000,79000,79000,79000,0
20230718,154200,21409001500,79000,79000,79000,79000,0
20230718,154100,21409001500,79000,79000,79000,79000,0
20230718,154000,21409001500,79000,79000,79000,79000,0
20230718,153900,21409001500,79000,79000,79000,79000,0
20230718,153800,21409001500,79000,79000,79000,79000,0
20230718,153700,21409001500,79000,79000,79000,79000,0
20230718,153600,21409001500,79000,79000,79000,79000,3602
20230718,153500,21409001500,79000,79000,79000,79000,0
20230718,153400,21409001500,79000,79000,79000,79000,0
20230718,153300,21409001500,79000,79000,79000,79000,0
20230718,153200,21409001500,79000,79000,79000,79000,0
20230718,153100,21409001500,79000,79000,79000,79000,0
20230718,153000,21409001500,79000,79000,79000,79000,3602
20230718,152900,21124443500,79000,79000,79000,79000,0
20230718,152800,21124443500,79000,79000,79000,79000,0
20230718,152700,21124443500,79000,79000,79000,79000,0
20230718,152600,21124443500,79000,79000,79000,79000,0
20230718,152500,21124443500,79000,79000,79000,79000,0
20230718,152400,21124443500,79000,79000,79000,79000,0
20230718,152300,21124443500,79000,79000,79000,79000,0
20230718,152200,21124443500,79000,79000,79000,79000,0
20230718,152100,21124443500,79000,79000,79000,79000,0
20230718,152000,21124443500,79000,79000,79000,79000,0
20230718,151900,21124443500,79000,78900,79000,78800,537
20230718,151800,21082088700,78800,79000,79000,78800,544
20230718,151700,21039170200,79000,78900,79000,78800,576
20230718,151600,20993705700,78900,78800,79000,78800,2490
20230718,151500,20797253400,78800,78800,78900,78700,666
20230718,151400,20744760800,78800,78800,78900,78700,793
20230718,151300,20682266500,78800,78700,78800,78600,356
20230718,151200,20654246800,78700,78600,78700,78500,344
20230718,151100,20627184000,78600,78700,78700,78500,607
20230718,151000,20579466800,78700,78600,78700,78500,1085
20230718,150900,20494197900,78500,78500,78600,78500,483
20230718,150800,20456271700,78500,78500,78600,78400,467
20230718,150700,20419631500,78500,78500,78600,78400,1210
20230718,150600,20324649800,78500,78500,78500,78400,583
20230718,150500,20278928800,78500,78400,78500,78400,772
20230718,150400,20218383300,78400,78500,78600,78400,914
20230718,150300,20146684700,78500,78500,78600,78500,993
20230718,150200,20068706900,78500,78600,78600,78500,725
20230718,150100,20011766100,78600,78500,78600,78500,513
20230718,150000,19971483800,78600,78700,78800,78600,2275
20230718,145900,19792555500,78800,78700,78800,78700,644
20230718,145800,19741850700,78700,78800,78900,78700,1059
20230718,145700,19658400300,78900,78800,78900,78800,448
20230718,145600,19623080200,78800,78800,78900,78800,542
20230718,145500,19580337700,78800,78800,79000,78800,438
20230718,145400,19545776900,78900,78900,79000,78900,1934
20230718,145300,19393167800,78900,79000,79100,78900,373
20230718,145200,19363711200,79000,78900,79000,78900,533
20230718,145100,19321623900,79000,79000,79100,78900,753
20230718,145000,19262155000,79000,78900,79000,78900,1501
20230718,144900,19143593900,79000,78900,79000,78800,881
20230718,144800,19074081200,78900,78800,78900,78800,398
20230718,144700,19042700700,78900,78800,78900,78800,412
20230718,144600,19010216300,78900,78900,78900,78800,409
20230718,144500,18977962400,78900,78800,78900,78800,568
20230718,144400,18933181600,78800,78700,78900,78700,548
20230718,144300,18890003400,78700,78600,78800,78600,617
20230718,144200,18841446200,78600,78700,78700,78600,494
20230718,144100,18802589600,78800,78800,78800,78600,511
20230718,144000,18762360300,78800,78800,78800,78700,407
20230718,143900,18730306700,78800,78800,78800,78700,490
20230718,143800,18691715200,78800,78800,78900,78700,252
20230718,143700,18671852300,78700,78700,78900,78600,393
20230718,143600,18640901300,78700,78800,78800,78600,449
20230718,143500,18605565900,78600,78600,78800,78500,1566
20230718,143400,18482468000,78500,78600,78600,78500,389
20230718,143300,18451913500,78500,78500,78600,78500,376
20230718,143200,18422388300,78600,78500,78700,78500,1401
20230718,143100,18312294200,78500,78500,78600,78400,852
20230718,143000,18245416400,78400,78500,78500,78400,373
20230718,142900,18216154800,78500,78500,78600,78400,704
20230718,142800,18160882300,78500,78400,78500,78400,555
20230718,142700,18117353400,78400,78500,78500,78400,338
20230718,142600,18090844500,78400,78400,78500,78400,303
20230718,142500,18067071200,78500,78500,78500,78400,312
20230718,142400,18042591600,78400,78500,78600,78400,403
20230718,142300,18010960000,78500,78500,78600,78500,558
20230718,142200,17967126800,78500,78600,78600,78500,321
20230718,142100,17941911800,78600,78500,78700,78500,2235
20230718,142000,17766254900,78600,78600,78600,78400,400
20230718,141900,17734851300,78500,78400,78600,78400,536
20230718,141800,17692794900,78500,78500,78600,78400,432
20230718,141700,17658883700,78500,78400,78600,78400,310
20230718,141600,17634555300,78500,78400,78600,78400,256
20230718,141500,17614459400,78500,78400,78500,78300,540
20230718,141400,17572100600,78400,78500,78500,78400,369
20230718,141300,17543143600,78500,78400,78500,78400,304
20230718,141200,17519294900,78300,78400,78400,78300,543
20230718,141100,17476744300,78400,78400,78400,78300,308
20230718,141000,17452609000,78400,78400,78400,78300,369
20230718,140900,17423692600,78400,78400,78400,78300,1110
20230718,140800,17336766000,78400,78200,78400,78200,642
20230718,140700,17286473400,78300,78100,78300,78100,226
20230718,140600,17268791100,78100,78200,78300,78100,486
20230718,140500,17230808900,78100,78100,78300,78100,442
20230718,140400,17196253400,78200,78100,78200,78100,356
20230718,140300,17168442600,78200,78200,78300,78100,905
20230718,140200,17097685400,78300,78200,78400,78200,1501
20230718,140100,16980285200,78300,78300,78400,78200,1288
20230718,140000,16879435400,78400,78300,78400,78300,374
20230718,135900,16850140000,78400,78500,78500,78300,360
20230718,135800,16821935700,78400,78500,78500,78300,397
20230718,135700,16790810500,78500,78600,78600,78400,444
20230718,135600,16755963300,78600,78600,78600,78500,413
20230718,135500,16723530900,78600,78300,78600,78300,971
20230718,135400,16647331900,78300,78400,78500,78300,335
20230718,135300,16621072400,78300,78500,78500,78300,377
20230718,135200,16591513300,78500,78400,78500,78300,402
20230718,135100,16559996500,78400,78400,78500,78300,309
20230718,135000,16535773000,78500,78400,78500,78300,420
20230718,134900,16502848400,78400,78400,78400,78300,435
20230718,134800,16468759400,78400,78400,78500,78300,401
20230718,134700,16437337100,78400,78400,78500,78300,298
20230718,134600,16413971100,78300,78400,78500,78300,289
20230718,134500,16391313200,78300,78300,78500,78200,941
20230718,134400,16317612900,78300,78300,78400,78200,318
20230718,134300,16292710400,78300,78300,78400,78200,331
20230718,134200,16266784700,78200,78400,78400,78200,501
20230718,134100,16227550600,78300,78300,78400,78200,240
20230718,134000,16208768400,78400,78300,78400,78100,413
20230718,133900,16176456200,78300,78300,78400,78100,6597
20230718,133800,15660778100,78400,78300,78400,78300,320
20230718,133700,15635709300,78300,78300,78400,78300,566
20230718,133600,15591378200,78300,78400,78500,78300,878
20230718,133500,15522552100,78500,78500,78600,78400,583
20230718,133400,15476796300,78500,78600,78700,78500,384
20230718,133300,15446612500,78600,78700,78700,78500,377
20230718,133200,15416979900,78700,78600,78700,78600,338
20230718,133100,15390402700,78700,78700,78800,78600,397
20230718,133000,15359167400,78700,78700,78900,78700,388
20230718,132900,15328615200,78800,78800,78900,78700,184
20230718,132800,15314112300,78800,78800,78900,78800,362
20230718,132700,15285571200,78800,78900,78900,78800,285
20230718,132600,15263098500,78900,78900,79000,78900,191
20230718,132500,15248024600,78800,79000,79000,78800,285
20230718,132400,15225541800,78900,78900,79000,78800,275
20230718,132300,15203846900,78800,78900,78900,78800,134
20230718,132200,15193278500,78900,78800,78900,78800,393
20230718,132100,15162287100,78900,78800,78900,78800,103
20230718,132000,15154169500,78800,78800,78900,78700,289
20230718,131900,15131389000,78800,78700,78800,78600,1188
20230718,131800,15037859100,78600,78300,78800,78300,15691
20230718,131700,13806051800,78300,78400,78400,78300,934
20230718,131600,13732836700,78400,78400,78400,78300,261
20230718,131500,13712389000,78300,78400,78400,78300,124
20230718,131400,13702674200,78400,78400,78400,78300,138
20230718,131300,13691865400,78400,78400,78400,78300,232
20230718,131200,13673687700,78300,78400,78400,78300,203
20230718,131100,13657789500,78300,78500,78500,78300,344
20230718,131000,13630830800,78500,78400,78500,78300,291
20230718,130900,13608027500,78400,78400,78400,78300,563
20230718,130800,13563930800,78500,78400,78500,78300,316
20230718,130700,13539144400,78500,78300,78500,78300,321
20230718,130600,13513991000,78300,78400,78500,78300,325
20230718,130500,13488527000,78400,78300,78500,78300,633
20230718,130400,13438901900,78400,78300,78400,78300,169
20230718,130300,13425664600,78400,78300,78400,78300,227
20230718,130200,13407882900,78300,78300,78300,78200,566
20230718,130100,13363583100,78300,78200,78300,78200,186
20230718,130000,13349031800,78200,78300,78300,78200,287
20230718,125900,13326582000,78200,78200,78300,78200,893
20230718,125800,13256741800,78300,78300,78300,78200,370
20230718,125700,13227799200,78200,78200,78300,78200,500
20230718,125600,13188691000,78200,78300,78300,78200,322
20230718,125500,13163500200,78200,78200,78300,78200,378
20230718,125400,13133934300,78200,78200,78300,78100,402
20230718,125300,13102498100,78300,78400,78400,78200,491
20230718,125200,13064083900,78400,78300,78400,78300,481
20230718,125100,13026407700,78400,78200,78400,78200,336
20230718,125000,13000099200,78300,78300,78300,78200,536
20230718,124900,12958170800,78200,78300,78300,78200,617
20230718,124800,12909902600,78300,78400,78400,78200,283
20230718,124700,12887759100,78400,78400,78400,78300,339
20230718,124600,12861201100,78300,78500,78500,78300,414
20230718,124500,12828772400,78400,78300,78400,78300,782
20230718,124400,12767515300,78300,78400,78400,78300,461
20230718,124300,12731387500,78400,78200,78400,78200,910
20230718,124200,12660148900,78300,78200,78300,78200,451
20230718,124100,12624870600,78200,78600,78600,78200,5186
20230718,124000,12218476700,78500,78500,78600,78500,398
20230718,123900,12187226200,78500,78600,78700,78500,371
20230718,123800,12158084100,78600,78800,78800,78600,598
20230718,123700,12111080000,78800,78800,78800,78700,556
20230718,123600,12067311400,78700,78800,78900,78700,806
20230718,123500,12003813000,78800,78900,78900,78800,754
20230718,123400,11944365100,78900,79100,79100,78900,916
20230718,123300,11871990900,79100,79100,79100,79000,249
20230718,123200,11852316400,79100,79200,79200,79000,483
20230718,123100,11814140300,79100,79100,79300,79100,1725
20230718,123000,11677587700,79000,79000,79100,79000,332
20230718,122900,11651356000,79100,79100,79200,79000,147
20230718,122800,11639731500,79100,79200,79200,79000,210
20230718,122700,11623127200,79100,79000,79200,79000,220
20230718,122600,11605723300,79100,79100,79200,79000,168
20230718,122500,11592434600,79100,79200,79200,79100,300
20230718,122400,11568683800,79200,79100,79200,79000,238
20230718,122300,11549867100,79100,79100,79100,79000,292
20230718,122200,11526792600,79100,79100,79100,79000,379
20230718,122100,11496829700,79100,79000,79100,79000,239
20230718,122000,11477931000,79000,79000,79200,79000,127
20230718,121900,11467894000,79000,79100,79200,79000,250
20230718,121800,11448118100,79000,79100,79200,79000,308
20230718,121700,11423753300,79200,79100,79200,79100,112
20230718,121600,11414891200,79100,79100,79200,79100,218
20230718,121500,11397638100,79100,79100,79200,79100,139
20230718,121400,11386638500,79100,79100,79200,79000,183
20230718,121300,11372157700,79100,79100,79200,79100,203
20230718,121200,11356095700,79200,79100,79200,79100,143
20230718,121100,11344778000,79100,79200,79200,79100,213
20230718,121000,11327920300,79200,79000,79200,79000,542
20230718,120900,11285040600,79000,79000,79100,78900,1786
20230718,120800,11143953700,78900,79000,79000,78900,146
20230718,120700,11132428500,79000,78900,79000,78900,184
20230718,120600,11117903100,78900,79000,79000,78900,132
20230718,120500,11107484600,78900,78900,79000,78900,165
20230718,120400,11094460200,78900,79000,79000,78900,168
20230718,120300,11081197200,78900,78900,79000,78900,127
20230718,120200,11071176300,79000,78900,79000,78900,218
20230718,120100,11053966700,78900,79000,79000,78900,189
20230718,120000,11039052100,78900,78900,79000,78800,180
20230718,115900,11024854900,78900,78900,79000,78800,176
20230718,115800,11010963900,78900,79000,79000,78800,625
20230718,115700,10961630900,79000,78700,79000,78700,1468
20230718,115600,10845808400,78800,78800,78800,78700,390
20230718,115500,10815098800,78700,78700,78900,78700,474
20230718,115400,10777755200,78700,78700,78900,78700,397
20230718,115300,10746469900,78800,78800,78900,78700,155
20230718,115200,10734260800,78900,78700,78900,78700,204
20230718,115100,10718186700,78800,78800,79000,78800,497
20230718,115000,10678979100,78700,78700,78900,78600,529
20230718,114900,10637312600,78600,78600,78700,78600,554
20230718,114800,10593732000,78600,78600,78700,78600,215
20230718,114700,10576826100,78600,78600,78700,78600,393
20230718,114600,10545930800,78600,78700,78700,78600,129
20230718,114500,10535784900,78600,78700,78800,78600,504
20230718,114400,10496131100,78700,78700,78800,78700,187
20230718,114300,10481410000,78800,78700,78800,78700,103
20230718,114200,10473303100,78800,78700,78800,78700,192
20230718,114100,10458181100,78800,78700,78800,78600,307
20230718,114000,10434018400,78700,78700,78800,78700,241
20230718,113900,10415049400,78800,78500,78800,78500,870
20230718,113800,10346660200,78500,78700,78700,78500,338
20230718,113700,10320073800,78800,78700,78900,78700,465
20230718,113600,10283438100,78800,78800,78900,78700,225
20230718,113500,10265709900,78900,78700,78900,78600,763
20230718,113400,10205649400,78700,78600,78800,78500,1221
20230718,113300,10109766400,78700,78600,78700,78500,439
20230718,113200,10075238600,78700,78600,78700,78500,366
20230718,113100,10046478200,78700,78700,78800,78600,340
20230718,113000,10019736400,78700,78700,78800,78600,1314
20230718,112900,9916322500,78700,78700,78900,78700,415
20230718,112800,9883633900,78700,78900,78900,78700,374
20230718,112700,9854156300,79000,78800,79000,78800,460
20230718,112600,9817860100,78900,79000,79000,78700,404
20230718,112500,9786019600,78700,78900,79000,78600,398
20230718,112400,9754649000,78600,79000,79100,78300,10062
20230718,112300,8963458300,79000,79000,79000,78900,236
20230718,112200,8944819800,79000,79000,79100,79000,412
20230718,112100,8912263800,79000,78900,79100,78900,213
20230718,112000,8895436400,78900,79100,79100,78900,532
20230718,111900,8853411500,79000,79000,79100,78900,845
20230718,111800,8786652400,79000,79000,79100,79000,364
20230718,111700,8757867800,79000,79000,79100,79000,205
20230718,111600,8741669600,79100,79000,79100,79000,160
20230718,111500,8729021800,79000,79100,79100,79000,178
20230718,111400,8714952500,79000,79000,79100,79000,247
20230718,111300,8695433800,79100,79100,79100,78900,479
20230718,111200,8657590100,79100,79000,79100,79000,250
20230718,111100,8637831200,79100,79100,79200,79000,539
20230718,111000,8595194600,79100,79100,79200,79100,172
20230718,110900,8581584800,79100,79200,79300,79100,344
20230718,110800,8554336400,79200,79200,79400,79100,695
20230718,110700,8499239600,79200,79100,79300,79100,235
20230718,110600,8480625900,79300,79100,79300,79000,312
20230718,110500,8455914800,79100,79000,79200,79000,363
20230718,110400,8427199800,79000,79100,79100,79000,201
20230718,110300,8411311200,79000,79200,79200,79000,469
20230718,110200,8374211700,79100,79200,79200,79000,610
20230718,110100,8325919500,79000,78900,79100,78800,2316
20230718,110000,8142928600,78900,78900,79000,78900,292
20230718,105900,8119881200,79000,79000,79000,78900,311
20230718,105800,8095327400,78900,78900,79000,78900,182
20230718,105700,8080965000,78900,78900,79000,78900,187
20230718,105600,8066204200,78900,79000,79000,78900,251
20230718,105500,8046394400,78900,78900,79000,78900,440
20230718,105400,8011673600,78900,79000,79100,78900,293
20230718,105300,7988526700,79000,79000,79100,79000,211
20230718,105200,7971856600,79100,79000,79100,79000,301
20230718,105100,7948066400,79000,79100,79100,79000,296
20230718,105000,7924668700,79100,79000,79100,79000,612
20230718,104900,7876318000,79000,79100,79200,79000,1123
20230718,104800,7787577200,79000,79100,79200,79000,584
20230718,104700,7741378700,79200,79100,79200,79100,237
20230718,104600,7722629000,79100,79200,79200,79100,397
20230718,104500,7691223300,79200,79200,79300,79100,425
20230718,104400,7657585500,79200,79200,79300,79100,753
20230718,104300,7597950000,79200,79200,79300,79100,507
20230718,104200,7557797000,79200,79200,79400,79200,320
20230718,104100,7532422400,79200,79400,79400,79200,769
20230718,104000,7471468500,79400,79300,79400,79300,318
20230718,103900,7446228200,79300,79300,79400,79300,292
20230718,103800,7423058600,79300,79300,79400,79300,272
20230718,103700,7401483400,79300,79200,79300,79200,114
20230718,103600,7392450200,79300,79400,79400,79200,326
20230718,103500,7366616100,79400,79200,79400,79200,713
20230718,103400,7310103900,79100,79100,79200,79100,547
20230718,103300,7266830400,79100,79300,79300,79100,287
20230718,103200,7244103600,79200,79200,79300,79200,340
20230718,103100,7217168800,79200,79200,79400,79200,368
20230718,103000,7187996400,79300,79200,79300,79100,388
20230718,102900,7157264300,79100,79300,79300,79100,487
20230718,102800,7118703300,79200,79300,79300,79200,196
20230718,102700,7103172500,79300,79300,79300,79100,514
20230718,102600,7062462500,79400,79500,79500,79300,531
20230718,102500,7020320100,79500,79600,79600,79400,473
20230718,102400,6982715000,79600,79500,79600,79500,372
20230718,102300,6953128700,79500,79500,79600,79500,266
20230718,102200,6931963600,79700,79700,79700,79500,243
20230718,102100,6912614900,79600,79600,79700,79500,274
20230718,102000,6890806000,79700,79700,79800,79600,455
20230718,101900,6854545400,79700,79400,79700,79400,482
20230718,101800,6816253500,79400,79700,79700,79300,1684
20230718,101700,6682410700,79600,79700,79700,79600,336
20230718,101600,6655651500,79800,79700,79800,79700,323
20230718,101500,6629899300,79800,79700,79800,79600,280
20230718,101400,6607580200,79700,79700,79700,79500,589
20230718,101300,6560661400,79700,79800,79800,79700,286
20230718,101200,6537855500,79700,79600,79900,79600,535
20230718,101100,6495174000,79700,79600,79800,79500,487
20230718,101000,6456395800,79600,79500,79600,79500,248
20230718,100900,6436672700,79500,79800,79800,79500,593
20230718,100800,6389422900,79800,79500,79800,79500,686
20230718,100700,6334761200,79600,79400,79600,79400,158
20230718,100600,6322191500,79500,79400,79500,79400,470
20230718,100500,6284839800,79500,79200,79500,79100,865
20230718,100400,6216193700,79200,79200,79200,79100,150
20230718,100300,6204321600,79100,79200,79200,79100,351
20230718,100200,6176551300,79200,79100,79200,79100,736
20230718,100100,6118290100,79100,79200,79300,79100,860
20230718,100000,6050171900,79200,79200,79300,79100,581
20230718,095900,6004164900,79200,79100,79200,79100,255
20230718,095800,5983978300,79100,79100,79100,79000,403
20230718,095700,5952115300,79100,79000,79200,79000,544
20230718,095600,5909102500,79000,79200,79200,79000,261
20230718,095500,5888454100,79100,79100,79200,79000,757
20230718,095400,5828570500,79100,79100,79200,79000,533
20230718,095300,5786415500,79100,78900,79100,78900,255
20230718,095200,5766282400,79000,78900,79200,78900,1588
20230718,095100,5640821000,78900,79000,79100,78900,460
20230718,095000,5604476100,79000,78900,79000,78800,452
20230718,094900,5568811400,78900,78800,79000,78800,1688
20230718,094800,5435566100,78800,78700,78900,78700,832
20230718,094700,5370018000,78600,78500,78700,78500,553
20230718,094600,5326533100,78500,78600,78600,78300,1621
20230718,094500,5199307300,78600,78500,78900,78400,598
20230718,094400,5152311100,78500,78700,78800,78400,641
20230718,094300,5101884900,78700,78400,78700,78300,477
20230718,094200,5064470300,78300,78500,78800,78300,1945
20230718,094100,4911694600,78500,78700,78800,78500,842
20230718,094000,4845499600,78700,78700,78800,78600,666
20230718,093900,4793083900,78700,78700,78800,78600,871
20230718,093800,4724518800,78800,78500,78900,78500,1458
20230718,093700,4609809400,78700,78300,78700,78200,1751
20230718,093600,4472669900,78400,78600,78600,78200,1580
20230718,093500,4348931000,78700,78700,78800,78300,5320
20230718,093400,3931251600,78800,78900,79000,78700,1578
20230718,093300,3806837700,78900,79300,79300,78900,1816
20230718,093200,3663378600,79100,79100,79300,79000,1825
20230718,093100,3518918800,78900,79300,79300,78900,1294
20230718,093000,3416611000,79300,79000,79300,78900,3603
20230718,092900,3131832100,79000,79000,79100,79000,1915
20230718,092800,2980530200,79100,79300,79300,79100,2204
20230718,092700,2806101900,79200,79500,79600,79200,3281
20230718,092600,2545642900,79500,79600,79600,79500,1538
20230718,092500,2423321900,79600,79700,79700,79600,178
20230718,092400,2409146400,79700,79600,79700,79500,534
20230718,092300,2366651300,79600,79600,79700,79600,313
20230718,092200,2341733300,79600,79500,79700,79500,1194
20230718,092100,2246736000,79600,79600,79600,79500,839
20230718,092000,2179965300,79600,79700,79700,79600,1092
20230718,091900,2093031600,79700,79900,79900,79700,983
20230718,091800,2014646000,79900,79900,80000,79800,1422
20230718,091700,1901069000,79900,79900,80000,79900,438
20230718,091600,1866057600,80000,80100,80100,79900,479
20230718,091500,1827728200,80100,80100,80200,79800,513
20230718,091400,1786694600,80000,79600,80100,79500,1731
20230718,091300,1648679300,79600,79700,79800,79500,2134
20230718,091200,1478754500,79700,80100,80200,79500,2503
20230718,091100,1278808600,80100,80600,80600,80100,2737
20230718,091000,1058907200,80600,80800,80800,80500,2805
20230718,090900,832823400,80700,81000,81100,80700,1104
20230718,090800,743539900,81100,81100,81100,81000,863
20230718,090700,673623300,81100,81100,81100,81000,526
20230718,090600,631001000,81100,81600,81600,81100,1276
20230718,090500,527175800,81700,81800,81800,81500,185
20230718,090400,512063200,81800,81300,82000,81200,356
20230718,090300,483085600,81300,81100,81300,80800,680
20230718,090200,427975700,81000,81400,81400,80700,1627
20230718,090100,296236800,81400,81900,81900,81100,1815
20230718,090000,148006200,81800,81800,82200,81800,1809