KissMeData/267270/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,204000,13046449600,80100,80100,80100,80100,4423
20230719,203900,13046449600,80100,80100,80100,80100,0
20230719,203800,13046449600,80100,80100,80100,80100,0
20230719,203700,13046449600,80100,80100,80100,80100,0
20230719,203600,13046449600,80100,80100,80100,80100,0
20230719,203500,13046449600,80100,80100,80100,80100,0
20230719,203400,13046449600,80100,80100,80100,80100,0
20230719,203300,13046449600,80100,80100,80100,80100,0
20230719,203200,13046449600,80100,80100,80100,80100,0
20230719,203100,13046449600,80100,80100,80100,80100,0
20230719,203000,13046449600,80100,80100,80100,80100,0
20230719,202900,13046449600,80100,80100,80100,80100,0
20230719,202800,13046449600,80100,80100,80100,80100,0
20230719,202700,13046449600,80100,80100,80100,80100,0
20230719,202600,13046449600,80100,80100,80100,80100,0
20230719,202500,13046449600,80100,80100,80100,80100,0
20230719,202400,13046449600,80100,80100,80100,80100,0
20230719,202300,13046449600,80100,80100,80100,80100,0
20230719,202200,13046449600,80100,80100,80100,80100,0
20230719,202100,13046449600,80100,80100,80100,80100,0
20230719,202000,13046449600,80100,80100,80100,80100,0
20230719,201900,13046449600,80100,80100,80100,80100,0
20230719,201800,13046449600,80100,80100,80100,80100,0
20230719,201700,13046449600,80100,80100,80100,80100,0
20230719,201600,13046449600,80100,80100,80100,80100,0
20230719,201500,13046449600,80100,80100,80100,80100,0
20230719,201400,13046449600,80100,80100,80100,80100,0
20230719,201300,13046449600,80100,80100,80100,80100,0
20230719,201200,13046449600,80100,80100,80100,80100,0
20230719,201100,13046449600,80100,80100,80100,80100,0
20230719,201000,13046449600,80100,80100,80100,80100,4423
20230719,200900,13046449600,80100,80100,80100,80100,0
20230719,200800,13046449600,80100,80100,80100,80100,0
20230719,200700,13046449600,80100,80100,80100,80100,0
20230719,200600,13046449600,80100,80100,80100,80100,0
20230719,200500,13046449600,80100,80100,80100,80100,0
20230719,200400,13046449600,80100,80100,80100,80100,0
20230719,200300,13046449600,80100,80100,80100,80100,0
20230719,200200,13046449600,80100,80100,80100,80100,0
20230719,200100,13046449600,80100,80100,80100,80100,0
20230719,200000,13046449600,80100,80100,80100,80100,0
20230719,195900,13046449600,80100,80100,80100,80100,0
20230719,195800,13046449600,80100,80100,80100,80100,0
20230719,195700,13046449600,80100,80100,80100,80100,0
20230719,195600,13046449600,80100,80100,80100,80100,0
20230719,195500,13046449600,80100,80100,80100,80100,0
20230719,195400,13046449600,80100,80100,80100,80100,0
20230719,195300,13046449600,80100,80100,80100,80100,0
20230719,195200,13046449600,80100,80100,80100,80100,0
20230719,195100,13046449600,80100,80100,80100,80100,0
20230719,195000,13046449600,80100,80100,80100,80100,0
20230719,194900,13046449600,80100,80100,80100,80100,0
20230719,194800,13046449600,80100,80100,80100,80100,0
20230719,194700,13046449600,80100,80100,80100,80100,0
20230719,194600,13046449600,80100,80100,80100,80100,0
20230719,194500,13046449600,80100,80100,80100,80100,0
20230719,194400,13046449600,80100,80100,80100,80100,0
20230719,194300,13046449600,80100,80100,80100,80100,0
20230719,194200,13046449600,80100,80100,80100,80100,0
20230719,194100,13046449600,80100,80100,80100,80100,0
20230719,194000,13046449600,80100,80100,80100,80100,4423
20230719,193900,13046449600,80100,80100,80100,80100,0
20230719,193800,13046449600,80100,80100,80100,80100,0
20230719,193700,13046449600,80100,80100,80100,80100,0
20230719,193600,13046449600,80100,80100,80100,80100,0
20230719,193500,13046449600,80100,80100,80100,80100,0
20230719,193400,13046449600,80100,80100,80100,80100,0
20230719,193300,13046449600,80100,80100,80100,80100,0
20230719,193200,13046449600,80100,80100,80100,80100,0
20230719,193100,13046449600,80100,80100,80100,80100,0
20230719,193000,13046449600,80100,80100,80100,80100,0
20230719,192900,13046449600,80100,80100,80100,80100,0
20230719,192800,13046449600,80100,80100,80100,80100,0
20230719,192700,13046449600,80100,80100,80100,80100,0
20230719,192600,13046449600,80100,80100,80100,80100,0
20230719,192500,13046449600,80100,80100,80100,80100,0
20230719,192400,13046449600,80100,80100,80100,80100,0
20230719,192300,13046449600,80100,80100,80100,80100,0
20230719,192200,13046449600,80100,80100,80100,80100,0
20230719,192100,13046449600,80100,80100,80100,80100,0
20230719,192000,13046449600,80100,80100,80100,80100,0
20230719,191900,13046449600,80100,80100,80100,80100,0
20230719,191800,13046449600,80100,80100,80100,80100,0
20230719,191700,13046449600,80100,80100,80100,80100,0
20230719,191600,13046449600,80100,80100,80100,80100,0
20230719,191500,13046449600,80100,80100,80100,80100,0
20230719,191400,13046449600,80100,80100,80100,80100,0
20230719,191300,13046449600,80100,80100,80100,80100,0
20230719,191200,13046449600,80100,80100,80100,80100,0
20230719,191100,13046449600,80100,80100,80100,80100,0
20230719,191000,13046449600,80100,80100,80100,80100,4423
20230719,190900,13046449600,80100,80100,80100,80100,0
20230719,190800,13046449600,80100,80100,80100,80100,0
20230719,190700,13046449600,80100,80100,80100,80100,0
20230719,190600,13046449600,80100,80100,80100,80100,0
20230719,190500,13046449600,80100,80100,80100,80100,0
20230719,190400,13046449600,80100,80100,80100,80100,0
20230719,190300,13046449600,80100,80100,80100,80100,0
20230719,190200,13046449600,80100,80100,80100,80100,0
20230719,190100,13046449600,80100,80100,80100,80100,0
20230719,190000,13046449600,80100,80100,80100,80100,0
20230719,185900,13046449600,80100,80100,80100,80100,0
20230719,185800,13046449600,80100,80100,80100,80100,0
20230719,185700,13046449600,80100,80100,80100,80100,0
20230719,185600,13046449600,80100,80100,80100,80100,0
20230719,185500,13046449600,80100,80100,80100,80100,0
20230719,185400,13046449600,80100,80100,80100,80100,0
20230719,185300,13046449600,80100,80100,80100,80100,0
20230719,185200,13046449600,80100,80100,80100,80100,0
20230719,185100,13046449600,80100,80100,80100,80100,0
20230719,185000,13046449600,80100,80100,80100,80100,0
20230719,184900,13046449600,80100,80100,80100,80100,0
20230719,184800,13046449600,80100,80100,80100,80100,0
20230719,184700,13046449600,80100,80100,80100,80100,0
20230719,184600,13046449600,80100,80100,80100,80100,0
20230719,184500,13046449600,80100,80100,80100,80100,0
20230719,184400,13046449600,80100,80100,80100,80100,0
20230719,184300,13046449600,80100,80100,80100,80100,0
20230719,184200,13046449600,80100,80100,80100,80100,0
20230719,184100,13046449600,80100,80100,80100,80100,0
20230719,184000,13046449600,80100,80100,80100,80100,4423
20230719,183900,13046449600,80100,80100,80100,80100,0
20230719,183800,13046449600,80100,80100,80100,80100,0
20230719,183700,13046449600,80100,80100,80100,80100,0
20230719,183600,13046449600,80100,80100,80100,80100,0
20230719,183500,13046449600,80100,80100,80100,80100,0
20230719,183400,13046449600,80100,80100,80100,80100,0
20230719,183300,13046449600,80100,80100,80100,80100,0
20230719,183200,13046449600,80100,80100,80100,80100,0
20230719,183100,13046449600,80100,80100,80100,80100,0
20230719,183000,13046449600,80100,80100,80100,80100,0
20230719,182900,13046449600,80100,80100,80100,80100,0
20230719,182800,13046449600,80100,80100,80100,80100,0
20230719,182700,13046449600,80100,80100,80100,80100,0
20230719,182600,13046449600,80100,80100,80100,80100,0
20230719,182500,13046449600,80100,80100,80100,80100,0
20230719,182400,13046449600,80100,80100,80100,80100,0
20230719,182300,13046449600,80100,80100,80100,80100,0
20230719,182200,13046449600,80100,80100,80100,80100,0
20230719,182100,13046449600,80100,80100,80100,80100,0
20230719,182000,13046449600,80100,80100,80100,80100,0
20230719,181900,13046449600,80100,80100,80100,80100,0
20230719,181800,13046449600,80100,80100,80100,80100,0
20230719,181700,13046449600,80100,80100,80100,80100,0
20230719,181600,13046449600,80100,80100,80100,80100,0
20230719,181500,13046449600,80100,80100,80100,80100,0
20230719,181400,13046449600,80100,80100,80100,80100,0
20230719,181300,13046449600,80100,80100,80100,80100,0
20230719,181200,13046449600,80100,80100,80100,80100,0
20230719,181100,13046449600,80100,80100,80100,80100,0
20230719,181000,13046449600,80100,80100,80100,80100,4423
20230719,180900,13046449600,80100,80100,80100,80100,0
20230719,180800,13046449600,80100,80100,80100,80100,0
20230719,180700,13046449600,80100,80100,80100,80100,0
20230719,180600,13046449600,80100,80100,80100,80100,0
20230719,180500,13046449600,80100,80100,80100,80100,0
20230719,180400,13046449600,80100,80100,80100,80100,0
20230719,180300,13046449600,80100,80100,80100,80100,0
20230719,180200,13046449600,80100,80100,80100,80100,0
20230719,180100,13046449600,80100,80100,80100,80100,0
20230719,180000,13046449600,80100,80100,80100,80100,0
20230719,175900,13046449600,80100,80100,80100,80100,0
20230719,175800,13046449600,80100,80100,80100,80100,0
20230719,175700,13046449600,80100,80100,80100,80100,0
20230719,175600,13046449600,80100,80100,80100,80100,0
20230719,175500,13046449600,80100,80100,80100,80100,0
20230719,175400,13046449600,80100,80100,80100,80100,0
20230719,175300,13046449600,80100,80100,80100,80100,0
20230719,175200,13046449600,80100,80100,80100,80100,0
20230719,175100,13046449600,80100,80100,80100,80100,0
20230719,175000,13046449600,80100,80100,80100,80100,0
20230719,174900,13046449600,80100,80100,80100,80100,0
20230719,174800,13046449600,80100,80100,80100,80100,0
20230719,174700,13046449600,80100,80100,80100,80100,0
20230719,174600,13046449600,80100,80100,80100,80100,0
20230719,174500,13046449600,80100,80100,80100,80100,0
20230719,174400,13046449600,80100,80100,80100,80100,0
20230719,174300,13046449600,80100,80100,80100,80100,0
20230719,174200,13046449600,80100,80100,80100,80100,0
20230719,174100,13046449600,80100,80100,80100,80100,0
20230719,174000,13046449600,80100,80100,80100,80100,4423
20230719,173900,13046449600,80100,80100,80100,80100,0
20230719,173800,13046449600,80100,80100,80100,80100,0
20230719,173700,13046449600,80100,80100,80100,80100,0
20230719,173600,13046449600,80100,80100,80100,80100,0
20230719,173500,13046449600,80100,80100,80100,80100,0
20230719,173400,13046449600,80100,80100,80100,80100,0
20230719,173300,13046449600,80100,80100,80100,80100,0
20230719,173200,13046449600,80100,80100,80100,80100,0
20230719,173100,13046449600,80100,80100,80100,80100,0
20230719,173000,13046449600,80100,80100,80100,80100,0
20230719,172900,13046449600,80100,80100,80100,80100,0
20230719,172800,13046449600,80100,80100,80100,80100,0
20230719,172700,13046449600,80100,80100,80100,80100,0
20230719,172600,13046449600,80100,80100,80100,80100,0
20230719,172500,13046449600,80100,80100,80100,80100,0
20230719,172400,13046449600,80100,80100,80100,80100,0
20230719,172300,13046449600,80100,80100,80100,80100,0
20230719,172200,13046449600,80100,80100,80100,80100,0
20230719,172100,13046449600,80100,80100,80100,80100,0
20230719,172000,13046449600,80100,80100,80100,80100,0
20230719,171900,13046449600,80100,80100,80100,80100,0
20230719,171800,13046449600,80100,80100,80100,80100,0
20230719,171700,13046449600,80100,80100,80100,80100,0
20230719,171600,13046449600,80100,80100,80100,80100,0
20230719,171500,13046449600,80100,80100,80100,80100,0
20230719,171400,13046449600,80100,80100,80100,80100,0
20230719,171300,13046449600,80100,80100,80100,80100,0
20230719,171200,13046449600,80100,80100,80100,80100,0
20230719,171100,13046449600,80100,80100,80100,80100,0
20230719,171000,13046449600,80100,80100,80100,80100,4423
20230719,170900,13046449600,80100,80100,80100,80100,0
20230719,170800,13046449600,80100,80100,80100,80100,0
20230719,170700,13046449600,80100,80100,80100,80100,0
20230719,170600,13046449600,80100,80100,80100,80100,0
20230719,170500,13046449600,80100,80100,80100,80100,0
20230719,170400,13046449600,80100,80100,80100,80100,0
20230719,170300,13046449600,80100,80100,80100,80100,0
20230719,170200,13046449600,80100,80100,80100,80100,0
20230719,170100,13046449600,80100,80100,80100,80100,0
20230719,170000,13046449600,80100,80100,80100,80100,0
20230719,165900,13046449600,80100,80100,80100,80100,0
20230719,165800,13046449600,80100,80100,80100,80100,0
20230719,165700,13046449600,80100,80100,80100,80100,0
20230719,165600,13046449600,80100,80100,80100,80100,0
20230719,165500,13046449600,80100,80100,80100,80100,0
20230719,165400,13046449600,80100,80100,80100,80100,0
20230719,165300,13046449600,80100,80100,80100,80100,0
20230719,165200,13046449600,80100,80100,80100,80100,0
20230719,165100,13046449600,80100,80100,80100,80100,0
20230719,165000,13046449600,80100,80100,80100,80100,0
20230719,164900,13046449600,80100,80100,80100,80100,0
20230719,164800,13046449600,80100,80100,80100,80100,0
20230719,164700,13046449600,80100,80100,80100,80100,0
20230719,164600,13046449600,80100,80100,80100,80100,0
20230719,164500,13046449600,80100,80100,80100,80100,0
20230719,164400,13046449600,80100,80100,80100,80100,0
20230719,164300,13046449600,80100,80100,80100,80100,0
20230719,164200,13046449600,80100,80100,80100,80100,0
20230719,164100,13046449600,80100,80100,80100,80100,0
20230719,164000,13046449600,80100,80100,80100,80100,4423
20230719,163900,13046449600,80100,80100,80100,80100,0
20230719,163800,13046449600,80100,80100,80100,80100,0
20230719,163700,13046449600,80100,80100,80100,80100,0
20230719,163600,13046449600,80100,80100,80100,80100,0
20230719,163500,13046449600,80100,80100,80100,80100,0
20230719,163400,13046449600,80100,80100,80100,80100,0
20230719,163300,13046449600,80100,80100,80100,80100,0
20230719,163200,13046449600,80100,80100,80100,80100,0
20230719,163100,13046449600,80100,80100,80100,80100,0
20230719,163000,13046449600,80100,80100,80100,80100,0
20230719,162900,13046449600,80100,80100,80100,80100,0
20230719,162800,13046449600,80100,80100,80100,80100,0
20230719,162700,13046449600,80100,80100,80100,80100,0
20230719,162600,13046449600,80100,80100,80100,80100,0
20230719,162500,13046449600,80100,80100,80100,80100,0
20230719,162400,13046449600,80100,80100,80100,80100,0
20230719,162300,13046449600,80100,80100,80100,80100,0
20230719,162200,13046449600,80100,80100,80100,80100,0
20230719,162100,13046449600,80100,80100,80100,80100,0
20230719,162000,13046449600,80100,80100,80100,80100,0
20230719,161900,13046449600,80100,80100,80100,80100,0
20230719,161800,13046449600,80100,80100,80100,80100,0
20230719,161700,13046449600,80100,80100,80100,80100,0
20230719,161600,13046449600,80100,80100,80100,80100,0
20230719,161500,13046449600,80100,80100,80100,80100,0
20230719,161400,13046449600,80100,80100,80100,80100,0
20230719,161300,13046449600,80100,80100,80100,80100,0
20230719,161200,13046449600,80100,80100,80100,80100,0
20230719,161100,13046449600,80100,80100,80100,80100,0
20230719,161000,13046449600,80100,80100,80100,80100,4423
20230719,160900,13046449600,80100,80100,80100,80100,0
20230719,160800,13046449600,80100,80100,80100,80100,0
20230719,160700,13046449600,80100,80100,80100,80100,0
20230719,160600,13046449600,80100,80100,80100,80100,0
20230719,160500,13046449600,80100,80100,80100,80100,0
20230719,160400,13046449600,80100,80100,80100,80100,0
20230719,160300,13046449600,80100,80100,80100,80100,0
20230719,160200,13046449600,80100,80100,80100,80100,0
20230719,160100,13046449600,80100,80100,80100,80100,0
20230719,160000,13046449600,80100,80100,80100,80100,0
20230719,155900,13046449600,80100,80100,80100,80100,0
20230719,155800,13046449600,80100,80100,80100,80100,0
20230719,155700,13046449600,80100,80100,80100,80100,0
20230719,155600,13046449600,80100,80100,80100,80100,0
20230719,155500,13046449600,80100,80100,80100,80100,0
20230719,155400,13046449600,80100,80100,80100,80100,0
20230719,155300,13046449600,80100,80100,80100,80100,0
20230719,155200,13046449600,80100,80100,80100,80100,0
20230719,155100,13046449600,80100,80100,80100,80100,0
20230719,155000,13046449600,80100,80100,80100,80100,0
20230719,154900,13046449600,80100,80100,80100,80100,0
20230719,154800,13046449600,80100,80100,80100,80100,0
20230719,154700,13046449600,80100,80100,80100,80100,0
20230719,154600,13046449600,80100,80100,80100,80100,0
20230719,154500,13046449600,80100,80100,80100,80100,0
20230719,154400,13046449600,80100,80100,80100,80100,0
20230719,154300,13046449600,80100,80100,80100,80100,0
20230719,154200,13046449600,80100,80100,80100,80100,0
20230719,154100,13046449600,80100,80100,80100,80100,0
20230719,154000,13046449600,80100,80100,80100,80100,4423
20230719,153900,13046449600,80100,80100,80100,80100,0
20230719,153800,13046449600,80100,80100,80100,80100,0
20230719,153700,13046449600,80100,80100,80100,80100,0
20230719,153600,13046449600,80100,80100,80100,80100,0
20230719,153500,13046449600,80100,80100,80100,80100,0
20230719,153400,13046449600,80100,80100,80100,80100,0
20230719,153300,13046449600,80100,80100,80100,80100,0
20230719,153200,13046449600,80100,80100,80100,80100,0
20230719,153100,13046449600,80100,80100,80100,80100,0
20230719,153000,13046449600,80100,80100,80100,80100,4423
20230719,152900,12692167300,79900,79900,79900,79900,0
20230719,152800,12692167300,79900,79900,79900,79900,0
20230719,152700,12692167300,79900,79900,79900,79900,0
20230719,152600,12692167300,79900,79900,79900,79900,0
20230719,152500,12692167300,79900,79900,79900,79900,0
20230719,152400,12692167300,79900,79900,79900,79900,0
20230719,152300,12692167300,79900,79900,79900,79900,0
20230719,152200,12692167300,79900,79900,79900,79900,0
20230719,152100,12692167300,79900,79900,79900,79900,0
20230719,152000,12692167300,79900,79900,79900,79900,0
20230719,151900,12692167300,79900,79800,79900,79700,616
20230719,151800,12643024200,79700,79800,79800,79700,371
20230719,151700,12613430500,79700,79700,79800,79700,204
20230719,151600,12597164000,79700,79800,79800,79700,168
20230719,151500,12583757700,79900,79900,79900,79800,360
20230719,151400,12555024300,79800,79700,79900,79700,180
20230719,151300,12540664000,79900,79900,79900,79700,1456
20230719,151200,12424433700,79900,79800,79900,79800,257
20230719,151100,12403919400,79800,79800,79900,79800,152
20230719,151000,12391779800,79900,79900,79900,79800,118
20230719,150900,12382354500,79900,79900,79900,79800,89
20230719,150800,12375243500,79900,79800,79900,79800,106
20230719,150700,12366782100,79800,79900,79900,79800,332
20230719,150600,12340287600,79900,79900,79900,79800,100
20230719,150500,12332302100,79800,79900,79900,79800,207
20230719,150400,12315773300,79800,79900,80000,79800,1120
20230719,150300,12226291200,79900,79800,79900,79800,67
20230719,150200,12220942300,79900,79800,79900,79700,178
20230719,150100,12206737900,79800,79900,79900,79700,227
20230719,150000,12188623400,79900,79800,79900,79700,213
20230719,145900,12171625800,79800,79800,79800,79700,80
20230719,145800,12165244500,79700,79700,79800,79700,196
20230719,145700,12149621000,79700,79600,79700,79600,347
20230719,145600,12121970300,79600,79600,79700,79600,57
20230719,145500,12117430000,79700,79600,79700,79600,68
20230719,145400,12112014600,79600,79700,79700,79600,301
20230719,145300,12088053000,79600,79600,79600,79600,214
20230719,145200,12071018600,79700,79700,79700,79600,185
20230719,145100,12056276600,79700,79600,79700,79600,129
20230719,145000,12046008100,79500,79500,79600,79500,527
20230719,144900,12004070700,79600,79500,79600,79500,33
20230719,144800,12001447100,79500,79500,79600,79500,82
20230719,144700,11994928000,79500,79600,79600,79500,312
20230719,144600,11970121700,79600,79600,79600,79500,18
20230719,144500,11968689400,79600,79600,79600,79500,77
20230719,144400,11962567100,79400,79300,79600,79300,130
20230719,144300,11952233200,79400,79300,79500,79300,104
20230719,144200,11943976700,79500,79400,79500,79300,127
20230719,144100,11933902200,79300,79500,79500,79300,30
20230719,144000,11931520100,79400,79300,79400,79300,407
20230719,143900,11899216300,79300,79300,79300,79200,58
20230719,143800,11894617800,79100,79300,79300,79100,601
20230719,143700,11846975800,79300,79400,79400,79300,33
20230719,143600,11844358000,79300,79400,79400,79300,221
20230719,143500,11826832300,79400,79300,79400,79300,12
20230719,143400,11825880400,79300,79200,79300,79200,1045
20230719,143300,11743047300,79300,79400,79400,79300,422
20230719,143200,11709582200,79400,79400,79400,79300,122
20230719,143100,11699901800,79400,79300,79400,79300,151
20230719,143000,11687917200,79300,79200,79300,79200,103
20230719,142900,11679755200,79300,79300,79300,79200,104
20230719,142800,11671515200,79300,79300,79300,79200,100
20230719,142700,11663592700,79300,79100,79300,79100,81
20230719,142600,11657177900,79300,79300,79400,79100,1473
20230719,142500,11540577600,79300,79300,79300,79200,165
20230719,142400,11527504300,79200,79300,79300,79200,215
20230719,142300,11510458700,79300,79300,79300,79200,94
20230719,142200,11503011900,79300,79300,79300,79100,393
20230719,142100,11471888100,79200,79200,79300,79100,295
20230719,142000,11448524200,79300,79300,79300,79200,51
20230719,141900,11444483800,79300,79200,79300,79200,151
20230719,141800,11432513900,79200,79200,79300,79100,1788
20230719,141700,11290978900,79300,79300,79300,79300,207
20230719,141600,11274563800,79300,79300,79400,79300,52
20230719,141500,11270440000,79300,79400,79500,79300,1232
20230719,141400,11172665100,79400,79400,79500,79400,244
20230719,141300,11153290300,79600,79500,79600,79500,492
20230719,141200,11114171600,79600,79600,79700,79500,285
20230719,141100,11091487900,79600,79600,79600,79500,81
20230719,141000,11085048000,79500,79500,79600,79500,62
20230719,140900,11080118800,79500,79600,79600,79500,20
20230719,140800,11078528200,79700,79500,79700,79500,196
20230719,140700,11062921800,79600,79600,79700,79600,227
20230719,140600,11044852300,79700,79600,79700,79600,46
20230719,140500,11041189400,79600,79700,79700,79600,83
20230719,140400,11034577300,79700,79600,79700,79600,93
20230719,140300,11027173600,79700,79600,79700,79600,134
20230719,140200,11016495400,79700,79600,79700,79600,54
20230719,140100,11012196300,79600,79600,79700,79600,82
20230719,140000,11005665700,79700,79600,79700,79600,139
20230719,135900,10994595500,79700,79600,79700,79600,93
20230719,135800,10987188300,79600,79700,79700,79600,393
20230719,135700,10955880100,79700,79800,79800,79700,49
20230719,135600,10951973800,79700,79700,79700,79700,125
20230719,135500,10942011300,79700,79600,79700,79600,357
20230719,135400,10913566400,79600,79600,79700,79600,214
20230719,135300,10896531300,79600,79600,79700,79500,126
20230719,135200,10886502600,79500,79500,79600,79500,169
20230719,135100,10873064100,79500,79500,79600,79500,143
20230719,135000,10861692200,79500,79500,79600,79500,66
20230719,134900,10856441100,79600,79600,79600,79500,127
20230719,134800,10846342000,79600,79600,79600,79500,47
20230719,134700,10842602900,79600,79500,79600,79500,106
20230719,134600,10834171900,79500,79500,79600,79500,126
20230719,134500,10824152300,79600,79500,79600,79500,39
20230719,134400,10821051600,79600,79600,79600,79500,167
20230719,134300,10807771000,79500,79500,79600,79500,95
20230719,134200,10800213000,79500,79600,79600,79500,180
20230719,134100,10785894700,79500,79400,79600,79400,282
20230719,134000,10763471400,79500,79400,79500,79400,97
20230719,133900,10755765200,79400,79400,79500,79400,111
20230719,133800,10746951600,79500,79400,79500,79400,55
20230719,133700,10742581900,79400,79400,79500,79400,136
20230719,133600,10731783100,79500,79400,79500,79400,52
20230719,133500,10727653100,79600,79400,79600,79300,628
20230719,133400,10677778700,79400,79400,79500,79400,140
20230719,133300,10666662400,79400,79400,79500,79400,105
20230719,133200,10658320400,79400,79300,79400,79300,102
20230719,133100,10650226200,79300,79400,79400,79300,142
20230719,133000,10638960400,79300,79300,79400,79300,214
20230719,132900,10621990000,79300,79400,79400,79300,100
20230719,132800,10614059400,79500,79500,79500,79300,120
20230719,132700,10604534400,79500,79500,79500,79300,107
20230719,132600,10596038100,79400,79400,79400,79400,25
20230719,132500,10594053100,79300,79400,79400,79300,143
20230719,132400,10582706500,79400,79300,79400,79300,108
20230719,132300,10574140200,79500,79400,79500,79300,55
20230719,132200,10569776200,79300,79300,79400,79300,52
20230719,132100,10565652100,79300,79500,79500,79300,1122
20230719,132000,10476649100,79500,79500,79600,79400,84
20230719,131900,10469973800,79300,79500,79600,79300,1023
20230719,131800,10388729900,79600,79500,79600,79500,45
20230719,131700,10385152000,79700,79500,79700,79400,365
20230719,131600,10356114300,79500,79400,79500,79400,75
20230719,131500,10350158700,79300,79300,79400,79300,223
20230719,131400,10332474400,79400,79500,79500,79300,647
20230719,131300,10281105000,79400,79500,79600,79400,203
20230719,131200,10264973500,79500,79500,79500,79500,435
20230719,131100,10230391000,79600,79600,79600,79500,276
20230719,131000,10208448700,79600,79700,79700,79600,259
20230719,130900,10187826700,79800,79600,79800,79600,114
20230719,130800,10178751200,79600,79700,79700,79600,79
20230719,130700,10172459300,79700,79600,79700,79600,42
20230719,130600,10169116000,79900,79600,79900,79500,124
20230719,130500,10159254100,79600,79800,79800,79500,1409
20230719,130400,10046991200,79800,79800,79900,79800,38
20230719,130300,10043958300,79800,79700,79800,79700,81
20230719,130200,10037500600,79800,79800,79800,79700,23
20230719,130100,10035666600,79800,79700,79800,79700,45
20230719,130000,10032077600,79800,79900,79900,79800,390
20230719,125900,10000954000,79900,79800,79900,79700,99
20230719,125800,9993058100,79900,79800,79900,79800,105
20230719,125700,9984676700,79700,79700,79700,79700,16
20230719,125600,9983401500,79700,79800,79800,79700,34
20230719,125500,9980690800,79800,79700,79900,79700,109
20230719,125400,9972000900,79800,79800,79800,79800,13
20230719,125300,9970963500,79800,79900,80000,79800,252
20230719,125200,9950849500,80000,79800,80000,79800,123
20230719,125100,9941032900,79800,79800,79800,79700,197
20230719,125000,9925312500,79800,79700,79800,79700,532
20230719,124900,9882903300,79700,79700,79800,79700,112
20230719,124800,9873976500,79800,79800,79800,79700,85
20230719,124700,9867195700,79800,80000,80100,79700,3648
20230719,124600,9575599800,80100,80000,80100,80000,30
20230719,124500,9573199400,80000,80100,80100,80000,204
20230719,124400,9556873300,80100,80000,80100,80000,38
20230719,124300,9553829800,80000,80000,80100,80000,52
20230719,124200,9549667700,80100,80100,80100,80000,103
20230719,124100,9541419800,80000,80000,80100,80000,320
20230719,124000,9515809500,80000,80100,80100,80000,171
20230719,123900,9502126500,80100,80000,80100,80000,146
20230719,123800,9490440500,80000,80000,80100,80000,248
20230719,123700,9470595300,80000,80100,80100,80000,92
20230719,123600,9463233200,80000,80100,80100,80000,216
20230719,123500,9445943100,80100,80100,80100,80000,398
20230719,123400,9414067200,80100,80000,80100,80000,99
20230719,123300,9406143500,80100,80100,80100,80000,127
20230719,123200,9395977200,80100,80100,80100,80100,14
20230719,123100,9394855800,80400,80100,80400,80000,85
20230719,123000,9388050500,80000,80200,80200,80000,308
20230719,122900,9363377400,80200,80200,80200,80200,15
20230719,122800,9362174400,80200,80100,80200,80000,91
20230719,122700,9354885400,80000,80000,80200,80000,419
20230719,122600,9321312100,80000,80100,80100,80000,170
20230719,122500,9307707900,80100,80000,80100,80000,56
20230719,122400,9303225700,80000,80000,80100,80000,137
20230719,122300,9292259600,80000,80100,80100,80000,71
20230719,122200,9286574000,80100,80000,80100,80000,78
20230719,122100,9280326400,80000,80100,80200,80000,249
20230719,122000,9260382900,80100,80200,80200,80100,49
20230719,121900,9256456600,80200,80100,80200,80100,376
20230719,121800,9226315500,80100,80100,80200,80100,21
20230719,121700,9224632800,80200,80200,80200,80100,130
20230719,121600,9214212300,80100,80100,80200,80100,253
20230719,121500,9193946800,80100,80100,80200,80100,15
20230719,121400,9192745100,80100,80200,80200,80100,30
20230719,121300,9190340500,80100,80200,80200,80100,190
20230719,121200,9175121300,80100,80200,80200,80100,197
20230719,121100,9159328100,80200,80200,80200,80100,22
20230719,121000,9157565500,80100,80100,80200,80100,43
20230719,120900,9154120100,80100,80200,80200,80100,107
20230719,120800,9145548900,80200,80100,80200,80100,118
20230719,120700,9136096800,80100,80200,80200,80100,103
20230719,120600,9127841200,80200,80500,80500,80200,375
20230719,120500,9097763900,80500,80200,80500,80200,128
20230719,120400,9087486900,80200,80200,80200,80200,166
20230719,120300,9074173700,80100,80200,80300,80100,95
20230719,120200,9066560600,80200,80100,80200,80100,180
20230719,120100,9052133600,80200,80200,80200,80100,31
20230719,120000,9049649400,80200,80100,80200,80100,10
20230719,115900,9048847800,80200,80100,80200,80100,378
20230719,115800,9018566800,80200,80100,80300,80100,48
20230719,115700,9014718500,80100,80200,80200,80100,118
20230719,115600,9005266400,80100,80200,80300,80100,607
20230719,115500,8956583100,80300,80400,80400,80300,74
20230719,115400,8950640800,80400,80400,80400,80300,82
20230719,115300,8944055600,80400,80200,80400,80200,154
20230719,115200,8931695900,80300,80200,80300,80200,102
20230719,115100,8923511900,80200,80300,80300,80200,656
20230719,115000,8870840300,80400,80400,80400,80300,58
20230719,114900,8866177800,80400,80400,80400,80300,57
20230719,114800,8861596800,80400,80300,80400,80300,108
20230719,114700,8852921200,80300,80400,80500,80300,92
20230719,114600,8845526000,80500,80500,80500,80400,384
20230719,114500,8814649400,80500,80400,80500,80400,35
20230719,114400,8811835300,80500,80500,80500,80400,141
20230719,114300,8800489400,80600,80500,80600,80500,323
20230719,114200,8774484900,80500,80600,80600,80500,32
20230719,114100,8771908500,80600,80600,80600,80500,81
20230719,114000,8765387300,80600,80500,80600,80400,163
20230719,113900,8752271700,80500,80500,80600,80400,56
20230719,113800,8747761600,80500,80500,80600,80500,101
20230719,113700,8739628400,80400,80400,80500,80400,47
20230719,113600,8735848300,80500,80500,80600,80500,63
20230719,113500,8730774900,80600,80600,80600,80400,42
20230719,113400,8727392600,80600,80600,80600,80600,31
20230719,113300,8724894000,80500,80700,80700,80400,90
20230719,113200,8717643300,80700,80700,80700,80400,63
20230719,113100,8712562800,80400,80500,80700,80400,79
20230719,113000,8706196000,80400,80500,80500,80400,70
20230719,112900,8700563700,80500,80500,80500,80300,53
20230719,112800,8696298800,80300,80300,80300,80300,3
20230719,112700,8696057900,80500,80200,80500,80200,84
20230719,112600,8689307700,80200,80300,80300,80200,77
20230719,112500,8683127500,80400,80400,80400,80200,69
20230719,112400,8677585900,80400,80200,80400,80200,67
20230719,112300,8672203900,80300,80200,80300,80200,26
20230719,112200,8670118500,80300,80300,80300,80200,77
20230719,112100,8663942000,80300,80300,80300,80200,235
20230719,112000,8645077500,80400,80300,80400,80300,30
20230719,111900,8642668300,80300,80300,80300,80300,101
20230719,111800,8634558000,80400,80300,80500,80300,53
20230719,111700,8630298900,80500,80300,80500,80200,38
20230719,111600,8627249600,80300,80300,80500,80300,115
20230719,111500,8618013900,80300,80200,80300,80200,37
20230719,111400,8615046200,80200,80200,80300,80100,314
20230719,111300,8589864200,80200,80200,80200,80100,10
20230719,111200,8589062500,80100,80100,80200,80100,142
20230719,111100,8577687500,80100,80200,80200,80100,436
20230719,111000,8542728500,80200,80100,80200,80100,137
20230719,110900,8531743800,80200,80100,80200,80100,96
20230719,110800,8524054100,80100,80100,80200,80100,587
20230719,110700,8477014500,80100,80200,80200,80100,61
20230719,110600,8472126300,80200,80300,80300,80200,979
20230719,110500,8393602300,80300,80200,80300,80200,261
20230719,110400,8372668900,80400,80300,80500,80200,233
20230719,110300,8353940300,80300,80500,80500,80300,73
20230719,110200,8348074600,80200,80400,80400,80200,932
20230719,110100,8273215100,80400,80300,80500,80300,128
20230719,110000,8262932000,80300,80400,80500,80300,202
20230719,105900,8246697800,80300,80400,80500,80300,325
20230719,105800,8220568000,80500,80400,80500,80300,89
20230719,105700,8213412300,80400,80400,80400,80300,131
20230719,105600,8202889900,80300,80300,80300,80300,83
20230719,105500,8196225000,80300,80200,80400,80200,19
20230719,105400,8194698100,80200,80400,80400,80200,1073
20230719,105300,8108486900,80400,80500,80500,80400,162
20230719,105200,8095455300,80400,80600,80600,80400,21
20230719,105100,8093766600,80400,80500,80600,80400,69
20230719,105000,8088207900,80500,80500,80600,80400,364
20230719,104900,8058906000,80500,80500,80600,80500,99
20230719,104800,8050936100,80600,80700,80700,80400,1666
20230719,104700,7916763000,80700,80600,80800,80600,83
20230719,104600,7910064600,80600,80700,80700,80600,150
20230719,104500,7897962400,80700,80800,80800,80700,10
20230719,104400,7897155000,80600,80700,80800,80600,65
20230719,104300,7891908900,80700,80800,80800,80600,344
20230719,104200,7864180000,80700,80600,80900,80600,143
20230719,104100,7852653200,80900,80700,80900,80600,221
20230719,104000,7834823800,80800,80800,80800,80600,443
20230719,103900,7799057800,80800,80800,80900,80600,521
20230719,103800,7756955500,80800,80700,80800,80600,53
20230719,103700,7752680600,80600,80700,81000,80600,1576
20230719,103600,7625067200,80700,80600,80700,80600,48
20230719,103500,7621198100,80600,80500,80800,80500,365
20230719,103400,7591800900,80500,80600,80600,80500,441
20230719,103300,7556291000,80600,80700,80900,80600,615
20230719,103200,7506712200,80700,80600,80700,80600,144
20230719,103100,7495103000,80700,80900,80900,80700,56
20230719,103000,7490583600,80900,80900,80900,80800,210
20230719,102900,7473594800,80900,80700,80900,80600,37
20230719,102800,7470605300,80800,80900,81000,80600,247
20230719,102700,7450645500,81000,80500,81000,80500,132
20230719,102600,7439995900,80500,80600,80700,80500,566
20230719,102500,7394380500,80600,80800,80800,80600,992
20230719,102400,7314362400,81000,80900,81000,80800,626
20230719,102300,7263743800,81000,81000,81000,80900,76
20230719,102200,7257590300,81000,81100,81100,80900,338
20230719,102100,7230212800,81000,80900,81400,80900,1588
20230719,102000,7101608200,80800,80900,81000,80800,289
20230719,101900,7078229400,81000,81000,81000,80900,116
20230719,101800,7068835700,81000,81100,81200,80900,1094
20230719,101700,6980180400,81100,81200,81300,81100,403
20230719,101600,6947474500,81200,81500,81500,81200,752
20230719,101500,6886317300,81300,81400,81500,81300,161
20230719,101400,6873219800,81400,81600,81600,81400,337
20230719,101300,6845762400,81600,81500,81600,81500,198
20230719,101200,6829618100,81500,81500,81600,81500,129
20230719,101100,6819094300,81500,81500,81600,81500,80
20230719,101000,6812571600,81600,81700,81700,81500,1931
20230719,100900,6655024600,81600,81700,81700,81600,443
20230719,100800,6618832500,81700,81800,81800,81600,413
20230719,100700,6585097300,81700,81800,81800,81600,620
20230719,100600,6534401400,81800,81600,81800,81500,742
20230719,100500,6473781200,81500,81500,81600,81500,282
20230719,100400,6450785300,81500,81500,81600,81500,162
20230719,100300,6437578900,81500,81600,81600,81500,116
20230719,100200,6428113900,81600,81400,81600,81400,425
20230719,100100,6393437100,81500,81500,81600,81400,572
20230719,100000,6346808800,81400,81300,81600,81300,489
20230719,095900,6306961200,81300,81500,81500,81300,455
20230719,095800,6269924900,81500,81500,81600,81400,305
20230719,095700,6245065600,81500,81300,81500,81300,73
20230719,095600,6239123400,81300,81000,81300,81000,348
20230719,095500,6210898900,81000,80900,81000,80900,222
20230719,095400,6192918600,81000,81000,81100,81000,195
20230719,095300,6177118400,81000,80900,81000,80800,306
20230719,095200,6152355800,80900,81000,81100,80600,426
20230719,095100,6117938100,80700,80700,81000,80600,298
20230719,095000,6093887500,80700,80900,81000,80700,1225
20230719,094900,5994741000,81000,81400,81500,80900,1182
20230719,094800,5898869800,81400,81800,81900,81400,1838
20230719,094700,5748723900,81900,81700,82000,81700,1061
20230719,094600,5661894300,81800,81700,81900,81700,2208
20230719,094500,5481244500,81700,81400,81700,81400,3599
20230719,094400,5187746800,81400,81100,81400,81100,2159
20230719,094300,5012124600,81200,81100,81200,81100,309
20230719,094200,4987040000,81100,81200,81200,81000,605
20230719,094100,4937975000,81100,81300,81300,81100,1296
20230719,094000,4832655200,81400,81200,81400,81200,527
20230719,093900,4789812900,81300,81200,81400,81200,776
20230719,093800,4726686900,81300,81000,81400,80900,4134
20230719,093700,4391116600,80900,81000,81000,80900,146
20230719,093600,4379294700,81000,81000,81100,81000,571
20230719,093500,4333014400,81100,80800,81100,80800,626
20230719,093400,4282324400,80800,80600,80800,80600,526
20230719,093300,4239880900,80600,80600,80700,80600,66
20230719,093200,4234559900,80600,80300,80600,80300,433
20230719,093100,4199743100,80400,80300,80400,80300,325
20230719,093000,4173630000,80300,80500,80500,80300,656
20230719,092900,4120892500,80500,80400,80500,80400,561
20230719,092800,4075760800,80400,80300,80600,80300,659
20230719,092700,4022753400,80500,80700,80700,80300,1267
20230719,092600,3920791800,80600,80900,81000,80600,2064
20230719,092500,3754100000,80900,81100,81100,80800,809
20230719,092400,3688599000,81100,81500,81500,81100,2123
20230719,092300,3515917500,81500,80800,81500,80700,6021
20230719,092200,3027911400,80700,80400,80700,80400,1247
20230719,092100,2927533500,80400,80400,80400,80300,486
20230719,092000,2888460500,80300,80400,80500,80300,383
20230719,091900,2857670400,80400,80400,80500,80300,881
20230719,091800,2786872400,80400,80700,80800,80400,764
20230719,091700,2725314100,80600,80700,80800,80300,2216
20230719,091600,2547101900,80600,80400,80600,80300,2016
20230719,091500,2384855600,80400,80300,80500,80300,991
20230719,091400,2305234300,80400,80500,80500,80200,1370
20230719,091300,2195225700,80500,80200,80600,80200,704
20230719,091200,2138611400,80300,80300,80300,80000,562
20230719,091100,2093543600,80200,80100,80300,80000,1797
20230719,091000,1949646000,79900,79700,80100,79700,2230
20230719,090900,1771383000,79800,79900,79900,79800,1065
20230719,090800,1686352000,79900,80000,80000,79800,242
20230719,090700,1667013600,80000,80100,80200,79800,1042
20230719,090600,1583704200,80100,80300,80400,79900,1030
20230719,090500,1501179200,80400,80800,80800,80400,817
20230719,090400,1435336900,80900,80900,81200,80600,1610
20230719,090300,1304803800,81000,80400,81000,80200,5574
20230719,090200,855826000,80400,80700,80700,79800,3070
20230719,090100,609018500,80600,79900,80800,79800,3843
20230719,090000,300654400,79800,79900,79900,79800,3763