KissMeData/280360/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,204300,1578680500,97200,97200,97200,97200,244
20230719,204200,1578680500,97200,97200,97200,97200,0
20230719,204100,1578680500,97200,97200,97200,97200,0
20230719,204000,1578680500,97200,97200,97200,97200,0
20230719,203900,1578680500,97200,97200,97200,97200,0
20230719,203800,1578680500,97200,97200,97200,97200,0
20230719,203700,1578680500,97200,97200,97200,97200,0
20230719,203600,1578680500,97200,97200,97200,97200,0
20230719,203500,1578680500,97200,97200,97200,97200,0
20230719,203400,1578680500,97200,97200,97200,97200,0
20230719,203300,1578680500,97200,97200,97200,97200,0
20230719,203200,1578680500,97200,97200,97200,97200,0
20230719,203100,1578680500,97200,97200,97200,97200,0
20230719,203000,1578680500,97200,97200,97200,97200,0
20230719,202900,1578680500,97200,97200,97200,97200,0
20230719,202800,1578680500,97200,97200,97200,97200,0
20230719,202700,1578680500,97200,97200,97200,97200,0
20230719,202600,1578680500,97200,97200,97200,97200,0
20230719,202500,1578680500,97200,97200,97200,97200,0
20230719,202400,1578680500,97200,97200,97200,97200,0
20230719,202300,1578680500,97200,97200,97200,97200,0
20230719,202200,1578680500,97200,97200,97200,97200,0
20230719,202100,1578680500,97200,97200,97200,97200,0
20230719,202000,1578680500,97200,97200,97200,97200,0
20230719,201900,1578680500,97200,97200,97200,97200,0
20230719,201800,1578680500,97200,97200,97200,97200,0
20230719,201700,1578680500,97200,97200,97200,97200,0
20230719,201600,1578680500,97200,97200,97200,97200,0
20230719,201500,1578680500,97200,97200,97200,97200,0
20230719,201400,1578680500,97200,97200,97200,97200,0
20230719,201300,1578680500,97200,97200,97200,97200,244
20230719,201200,1578680500,97200,97200,97200,97200,0
20230719,201100,1578680500,97200,97200,97200,97200,0
20230719,201000,1578680500,97200,97200,97200,97200,0
20230719,200900,1578680500,97200,97200,97200,97200,0
20230719,200800,1578680500,97200,97200,97200,97200,0
20230719,200700,1578680500,97200,97200,97200,97200,0
20230719,200600,1578680500,97200,97200,97200,97200,0
20230719,200500,1578680500,97200,97200,97200,97200,0
20230719,200400,1578680500,97200,97200,97200,97200,0
20230719,200300,1578680500,97200,97200,97200,97200,0
20230719,200200,1578680500,97200,97200,97200,97200,0
20230719,200100,1578680500,97200,97200,97200,97200,0
20230719,200000,1578680500,97200,97200,97200,97200,0
20230719,195900,1578680500,97200,97200,97200,97200,0
20230719,195800,1578680500,97200,97200,97200,97200,0
20230719,195700,1578680500,97200,97200,97200,97200,0
20230719,195600,1578680500,97200,97200,97200,97200,0
20230719,195500,1578680500,97200,97200,97200,97200,0
20230719,195400,1578680500,97200,97200,97200,97200,0
20230719,195300,1578680500,97200,97200,97200,97200,0
20230719,195200,1578680500,97200,97200,97200,97200,0
20230719,195100,1578680500,97200,97200,97200,97200,0
20230719,195000,1578680500,97200,97200,97200,97200,0
20230719,194900,1578680500,97200,97200,97200,97200,0
20230719,194800,1578680500,97200,97200,97200,97200,0
20230719,194700,1578680500,97200,97200,97200,97200,0
20230719,194600,1578680500,97200,97200,97200,97200,0
20230719,194500,1578680500,97200,97200,97200,97200,0
20230719,194400,1578680500,97200,97200,97200,97200,0
20230719,194300,1578680500,97200,97200,97200,97200,244
20230719,194200,1578680500,97200,97200,97200,97200,0
20230719,194100,1578680500,97200,97200,97200,97200,0
20230719,194000,1578680500,97200,97200,97200,97200,0
20230719,193900,1578680500,97200,97200,97200,97200,0
20230719,193800,1578680500,97200,97200,97200,97200,0
20230719,193700,1578680500,97200,97200,97200,97200,0
20230719,193600,1578680500,97200,97200,97200,97200,0
20230719,193500,1578680500,97200,97200,97200,97200,0
20230719,193400,1578680500,97200,97200,97200,97200,0
20230719,193300,1578680500,97200,97200,97200,97200,0
20230719,193200,1578680500,97200,97200,97200,97200,0
20230719,193100,1578680500,97200,97200,97200,97200,0
20230719,193000,1578680500,97200,97200,97200,97200,0
20230719,192900,1578680500,97200,97200,97200,97200,0
20230719,192800,1578680500,97200,97200,97200,97200,0
20230719,192700,1578680500,97200,97200,97200,97200,0
20230719,192600,1578680500,97200,97200,97200,97200,0
20230719,192500,1578680500,97200,97200,97200,97200,0
20230719,192400,1578680500,97200,97200,97200,97200,0
20230719,192300,1578680500,97200,97200,97200,97200,0
20230719,192200,1578680500,97200,97200,97200,97200,0
20230719,192100,1578680500,97200,97200,97200,97200,0
20230719,192000,1578680500,97200,97200,97200,97200,0
20230719,191900,1578680500,97200,97200,97200,97200,0
20230719,191800,1578680500,97200,97200,97200,97200,0
20230719,191700,1578680500,97200,97200,97200,97200,0
20230719,191600,1578680500,97200,97200,97200,97200,0
20230719,191500,1578680500,97200,97200,97200,97200,0
20230719,191400,1578680500,97200,97200,97200,97200,0
20230719,191300,1578680500,97200,97200,97200,97200,244
20230719,191200,1578680500,97200,97200,97200,97200,0
20230719,191100,1578680500,97200,97200,97200,97200,0
20230719,191000,1578680500,97200,97200,97200,97200,0
20230719,190900,1578680500,97200,97200,97200,97200,0
20230719,190800,1578680500,97200,97200,97200,97200,0
20230719,190700,1578680500,97200,97200,97200,97200,0
20230719,190600,1578680500,97200,97200,97200,97200,0
20230719,190500,1578680500,97200,97200,97200,97200,0
20230719,190400,1578680500,97200,97200,97200,97200,0
20230719,190300,1578680500,97200,97200,97200,97200,0
20230719,190200,1578680500,97200,97200,97200,97200,0
20230719,190100,1578680500,97200,97200,97200,97200,0
20230719,190000,1578680500,97200,97200,97200,97200,0
20230719,185900,1578680500,97200,97200,97200,97200,0
20230719,185800,1578680500,97200,97200,97200,97200,0
20230719,185700,1578680500,97200,97200,97200,97200,0
20230719,185600,1578680500,97200,97200,97200,97200,0
20230719,185500,1578680500,97200,97200,97200,97200,0
20230719,185400,1578680500,97200,97200,97200,97200,0
20230719,185300,1578680500,97200,97200,97200,97200,0
20230719,185200,1578680500,97200,97200,97200,97200,0
20230719,185100,1578680500,97200,97200,97200,97200,0
20230719,185000,1578680500,97200,97200,97200,97200,0
20230719,184900,1578680500,97200,97200,97200,97200,0
20230719,184800,1578680500,97200,97200,97200,97200,0
20230719,184700,1578680500,97200,97200,97200,97200,0
20230719,184600,1578680500,97200,97200,97200,97200,0
20230719,184500,1578680500,97200,97200,97200,97200,0
20230719,184400,1578680500,97200,97200,97200,97200,0
20230719,184300,1578680500,97200,97200,97200,97200,244
20230719,184200,1578680500,97200,97200,97200,97200,0
20230719,184100,1578680500,97200,97200,97200,97200,0
20230719,184000,1578680500,97200,97200,97200,97200,0
20230719,183900,1578680500,97200,97200,97200,97200,0
20230719,183800,1578680500,97200,97200,97200,97200,0
20230719,183700,1578680500,97200,97200,97200,97200,0
20230719,183600,1578680500,97200,97200,97200,97200,0
20230719,183500,1578680500,97200,97200,97200,97200,0
20230719,183400,1578680500,97200,97200,97200,97200,0
20230719,183300,1578680500,97200,97200,97200,97200,0
20230719,183200,1578680500,97200,97200,97200,97200,0
20230719,183100,1578680500,97200,97200,97200,97200,0
20230719,183000,1578680500,97200,97200,97200,97200,0
20230719,182900,1578680500,97200,97200,97200,97200,0
20230719,182800,1578680500,97200,97200,97200,97200,0
20230719,182700,1578680500,97200,97200,97200,97200,0
20230719,182600,1578680500,97200,97200,97200,97200,0
20230719,182500,1578680500,97200,97200,97200,97200,0
20230719,182400,1578680500,97200,97200,97200,97200,0
20230719,182300,1578680500,97200,97200,97200,97200,0
20230719,182200,1578680500,97200,97200,97200,97200,0
20230719,182100,1578680500,97200,97200,97200,97200,0
20230719,182000,1578680500,97200,97200,97200,97200,0
20230719,181900,1578680500,97200,97200,97200,97200,0
20230719,181800,1578680500,97200,97200,97200,97200,0
20230719,181700,1578680500,97200,97200,97200,97200,0
20230719,181600,1578680500,97200,97200,97200,97200,0
20230719,181500,1578680500,97200,97200,97200,97200,0
20230719,181400,1578680500,97200,97200,97200,97200,0
20230719,181300,1578680500,97200,97200,97200,97200,244
20230719,181200,1578680500,97200,97200,97200,97200,0
20230719,181100,1578680500,97200,97200,97200,97200,0
20230719,181000,1578680500,97200,97200,97200,97200,0
20230719,180900,1578680500,97200,97200,97200,97200,0
20230719,180800,1578680500,97200,97200,97200,97200,0
20230719,180700,1578680500,97200,97200,97200,97200,0
20230719,180600,1578680500,97200,97200,97200,97200,0
20230719,180500,1578680500,97200,97200,97200,97200,0
20230719,180400,1578680500,97200,97200,97200,97200,0
20230719,180300,1578680500,97200,97200,97200,97200,0
20230719,180200,1578680500,97200,97200,97200,97200,0
20230719,180100,1578680500,97200,97200,97200,97200,0
20230719,180000,1578680500,97200,97200,97200,97200,0
20230719,175900,1578680500,97200,97200,97200,97200,0
20230719,175800,1578680500,97200,97200,97200,97200,0
20230719,175700,1578680500,97200,97200,97200,97200,0
20230719,175600,1578680500,97200,97200,97200,97200,0
20230719,175500,1578680500,97200,97200,97200,97200,0
20230719,175400,1578680500,97200,97200,97200,97200,0
20230719,175300,1578680500,97200,97200,97200,97200,0
20230719,175200,1578680500,97200,97200,97200,97200,0
20230719,175100,1578680500,97200,97200,97200,97200,0
20230719,175000,1578680500,97200,97200,97200,97200,0
20230719,174900,1578680500,97200,97200,97200,97200,0
20230719,174800,1578680500,97200,97200,97200,97200,0
20230719,174700,1578680500,97200,97200,97200,97200,0
20230719,174600,1578680500,97200,97200,97200,97200,0
20230719,174500,1578680500,97200,97200,97200,97200,0
20230719,174400,1578680500,97200,97200,97200,97200,0
20230719,174300,1578680500,97200,97200,97200,97200,244
20230719,174200,1578680500,97200,97200,97200,97200,0
20230719,174100,1578680500,97200,97200,97200,97200,0
20230719,174000,1578680500,97200,97200,97200,97200,0
20230719,173900,1578680500,97200,97200,97200,97200,0
20230719,173800,1578680500,97200,97200,97200,97200,0
20230719,173700,1578680500,97200,97200,97200,97200,0
20230719,173600,1578680500,97200,97200,97200,97200,0
20230719,173500,1578680500,97200,97200,97200,97200,0
20230719,173400,1578680500,97200,97200,97200,97200,0
20230719,173300,1578680500,97200,97200,97200,97200,0
20230719,173200,1578680500,97200,97200,97200,97200,0
20230719,173100,1578680500,97200,97200,97200,97200,0
20230719,173000,1578680500,97200,97200,97200,97200,0
20230719,172900,1578680500,97200,97200,97200,97200,0
20230719,172800,1578680500,97200,97200,97200,97200,0
20230719,172700,1578680500,97200,97200,97200,97200,0
20230719,172600,1578680500,97200,97200,97200,97200,0
20230719,172500,1578680500,97200,97200,97200,97200,0
20230719,172400,1578680500,97200,97200,97200,97200,0
20230719,172300,1578680500,97200,97200,97200,97200,0
20230719,172200,1578680500,97200,97200,97200,97200,0
20230719,172100,1578680500,97200,97200,97200,97200,0
20230719,172000,1578680500,97200,97200,97200,97200,0
20230719,171900,1578680500,97200,97200,97200,97200,0
20230719,171800,1578680500,97200,97200,97200,97200,0
20230719,171700,1578680500,97200,97200,97200,97200,0
20230719,171600,1578680500,97200,97200,97200,97200,0
20230719,171500,1578680500,97200,97200,97200,97200,0
20230719,171400,1578680500,97200,97200,97200,97200,0
20230719,171300,1578680500,97200,97200,97200,97200,244
20230719,171200,1578680500,97200,97200,97200,97200,0
20230719,171100,1578680500,97200,97200,97200,97200,0
20230719,171000,1578680500,97200,97200,97200,97200,0
20230719,170900,1578680500,97200,97200,97200,97200,0
20230719,170800,1578680500,97200,97200,97200,97200,0
20230719,170700,1578680500,97200,97200,97200,97200,0
20230719,170600,1578680500,97200,97200,97200,97200,0
20230719,170500,1578680500,97200,97200,97200,97200,0
20230719,170400,1578680500,97200,97200,97200,97200,0
20230719,170300,1578680500,97200,97200,97200,97200,0
20230719,170200,1578680500,97200,97200,97200,97200,0
20230719,170100,1578680500,97200,97200,97200,97200,0
20230719,170000,1578680500,97200,97200,97200,97200,0
20230719,165900,1578680500,97200,97200,97200,97200,0
20230719,165800,1578680500,97200,97200,97200,97200,0
20230719,165700,1578680500,97200,97200,97200,97200,0
20230719,165600,1578680500,97200,97200,97200,97200,0
20230719,165500,1578680500,97200,97200,97200,97200,0
20230719,165400,1578680500,97200,97200,97200,97200,0
20230719,165300,1578680500,97200,97200,97200,97200,0
20230719,165200,1578680500,97200,97200,97200,97200,0
20230719,165100,1578680500,97200,97200,97200,97200,0
20230719,165000,1578680500,97200,97200,97200,97200,0
20230719,164900,1578680500,97200,97200,97200,97200,0
20230719,164800,1578680500,97200,97200,97200,97200,0
20230719,164700,1578680500,97200,97200,97200,97200,0
20230719,164600,1578680500,97200,97200,97200,97200,0
20230719,164500,1578680500,97200,97200,97200,97200,0
20230719,164400,1578680500,97200,97200,97200,97200,0
20230719,164300,1578680500,97200,97200,97200,97200,244
20230719,164200,1578680500,97200,97200,97200,97200,0
20230719,164100,1578680500,97200,97200,97200,97200,0
20230719,164000,1578680500,97200,97200,97200,97200,0
20230719,163900,1578680500,97200,97200,97200,97200,0
20230719,163800,1578680500,97200,97200,97200,97200,0
20230719,163700,1578680500,97200,97200,97200,97200,0
20230719,163600,1578680500,97200,97200,97200,97200,0
20230719,163500,1578680500,97200,97200,97200,97200,0
20230719,163400,1578680500,97200,97200,97200,97200,0
20230719,163300,1578680500,97200,97200,97200,97200,0
20230719,163200,1578680500,97200,97200,97200,97200,0
20230719,163100,1578680500,97200,97200,97200,97200,0
20230719,163000,1578680500,97200,97200,97200,97200,0
20230719,162900,1578680500,97200,97200,97200,97200,0
20230719,162800,1578680500,97200,97200,97200,97200,0
20230719,162700,1578680500,97200,97200,97200,97200,0
20230719,162600,1578680500,97200,97200,97200,97200,0
20230719,162500,1578680500,97200,97200,97200,97200,0
20230719,162400,1578680500,97200,97200,97200,97200,0
20230719,162300,1578680500,97200,97200,97200,97200,0
20230719,162200,1578680500,97200,97200,97200,97200,0
20230719,162100,1578680500,97200,97200,97200,97200,0
20230719,162000,1578680500,97200,97200,97200,97200,0
20230719,161900,1578680500,97200,97200,97200,97200,0
20230719,161800,1578680500,97200,97200,97200,97200,0
20230719,161700,1578680500,97200,97200,97200,97200,0
20230719,161600,1578680500,97200,97200,97200,97200,0
20230719,161500,1578680500,97200,97200,97200,97200,0
20230719,161400,1578680500,97200,97200,97200,97200,0
20230719,161300,1578680500,97200,97200,97200,97200,244
20230719,161200,1578680500,97200,97200,97200,97200,0
20230719,161100,1578680500,97200,97200,97200,97200,0
20230719,161000,1578680500,97200,97200,97200,97200,0
20230719,160900,1578680500,97200,97200,97200,97200,0
20230719,160800,1578680500,97200,97200,97200,97200,0
20230719,160700,1578680500,97200,97200,97200,97200,0
20230719,160600,1578680500,97200,97200,97200,97200,0
20230719,160500,1578680500,97200,97200,97200,97200,0
20230719,160400,1578680500,97200,97200,97200,97200,0
20230719,160300,1578680500,97200,97200,97200,97200,0
20230719,160200,1578680500,97200,97200,97200,97200,0
20230719,160100,1578680500,97200,97200,97200,97200,0
20230719,160000,1578680500,97200,97200,97200,97200,0
20230719,155900,1578680500,97200,97200,97200,97200,0
20230719,155800,1578680500,97200,97200,97200,97200,0
20230719,155700,1578680500,97200,97200,97200,97200,0
20230719,155600,1578680500,97200,97200,97200,97200,0
20230719,155500,1578680500,97200,97200,97200,97200,0
20230719,155400,1578680500,97200,97200,97200,97200,0
20230719,155300,1578680500,97200,97200,97200,97200,0
20230719,155200,1578680500,97200,97200,97200,97200,0
20230719,155100,1578680500,97200,97200,97200,97200,0
20230719,155000,1578680500,97200,97200,97200,97200,0
20230719,154900,1578680500,97200,97200,97200,97200,0
20230719,154800,1578680500,97200,97200,97200,97200,0
20230719,154700,1578680500,97200,97200,97200,97200,0
20230719,154600,1578680500,97200,97200,97200,97200,0
20230719,154500,1578680500,97200,97200,97200,97200,0
20230719,154400,1578680500,97200,97200,97200,97200,0
20230719,154300,1578680500,97200,97200,97200,97200,244
20230719,154200,1578680500,97200,97200,97200,97200,0
20230719,154100,1578680500,97200,97200,97200,97200,0
20230719,154000,1578680500,97200,97200,97200,97200,0
20230719,153900,1578680500,97200,97200,97200,97200,0
20230719,153800,1578680500,97200,97200,97200,97200,0
20230719,153700,1578680500,97200,97200,97200,97200,0
20230719,153600,1578680500,97200,97200,97200,97200,0
20230719,153500,1578680500,97200,97200,97200,97200,0
20230719,153400,1578680500,97200,97200,97200,97200,0
20230719,153300,1578680500,97200,97200,97200,97200,0
20230719,153200,1578680500,97200,97200,97200,97200,0
20230719,153100,1578680500,97200,97200,97200,97200,0
20230719,153000,1578680500,97200,97200,97200,97200,244
20230719,152900,1554963700,97800,97800,97800,97800,0
20230719,152800,1554963700,97800,97800,97800,97800,0
20230719,152700,1554963700,97800,97800,97800,97800,0
20230719,152600,1554963700,97800,97800,97800,97800,0
20230719,152500,1554963700,97800,97800,97800,97800,0
20230719,152400,1554963700,97800,97800,97800,97800,0
20230719,152300,1554963700,97800,97800,97800,97800,0
20230719,152200,1554963700,97800,97800,97800,97800,0
20230719,152100,1554963700,97800,97800,97800,97800,0
20230719,152000,1554963700,97800,97800,97800,97800,0
20230719,151900,1554963700,97800,97600,97800,97200,96
20230719,151800,1545603400,97600,97600,97600,97600,0
20230719,151700,1545603400,97600,97500,97600,97500,25
20230719,151600,1543163800,97600,97600,97600,97600,32
20230719,151500,1540040600,97600,97700,97700,97600,24
20230719,151400,1537696000,97700,97700,97700,97600,26
20230719,151300,1535156000,97700,97600,97700,97600,21
20230719,151200,1533104800,97600,97700,97700,97600,19
20230719,151100,1531248800,97700,97700,97700,97700,18
20230719,151000,1529490200,97600,97700,97700,97600,44
20230719,150900,1525192100,97600,97800,97800,97600,109
20230719,150800,1514543700,97700,97800,97800,97700,4
20230719,150700,1514152700,97800,97700,97800,97700,15
20230719,150600,1512686100,97800,97700,97800,97700,4
20230719,150500,1512295100,97800,97700,97800,97700,34
20230719,150400,1508973200,97600,97700,97700,97600,21
20230719,150300,1506921700,97700,97700,97700,97600,34
20230719,150200,1503600100,97600,97600,97700,97600,44
20230719,150100,1499304300,97700,97500,97700,97500,14
20230719,150000,1497938200,97500,97200,97500,97200,50
20230719,145900,1493076900,97400,97400,97500,97300,43
20230719,145800,1488887600,97400,97400,97500,97400,30
20230719,145700,1485964000,97400,97400,97400,97300,45
20230719,145600,1481581600,97200,97300,97300,97200,44
20230719,145500,1477301400,97200,97300,97300,97200,38
20230719,145400,1473605700,97300,97300,97400,97300,17
20230719,145300,1471951400,97200,97100,97400,97100,27
20230719,145200,1469325700,97200,97300,97300,97200,46
20230719,145100,1464851300,97300,97200,97400,97200,17
20230719,145000,1463197800,97200,97600,97600,97200,32
20230719,144900,1460079300,97500,97400,97700,97400,45
20230719,144800,1455688600,97400,97200,97500,97200,10
20230719,144700,1454714600,97200,97400,97400,97200,59
20230719,144600,1448975900,97400,97400,97500,97400,37
20230719,144500,1445369300,97500,97400,97500,97300,23
20230719,144400,1443129600,97400,97500,97500,97300,26
20230719,144300,1440596500,97600,97400,97600,97400,54
20230719,144200,1435328000,97300,97300,97500,97200,46
20230719,144100,1430852100,97400,97600,97600,97400,22
20230719,144000,1428707100,97400,97500,97600,97400,42
20230719,143900,1424612900,97400,97500,97600,97400,31
20230719,143800,1421591400,97500,97500,97500,97400,28
20230719,143700,1418862900,97400,97300,97400,97300,18
20230719,143600,1417110800,97300,97300,97500,97300,73
20230719,143500,1410005400,97100,97200,97300,97100,34
20230719,143400,1406700000,97300,97300,97400,97200,39
20230719,143300,1402904800,97300,97300,97300,97200,22
20230719,143200,1400764300,97300,97300,97400,97300,17
20230719,143100,1399110100,97400,97300,97400,97300,28
20230719,143000,1396384100,97400,97400,97400,97200,24
20230719,142900,1394047300,97400,97200,97400,97200,67
20230719,142800,1387529000,97300,97400,97500,97300,34
20230719,142700,1384216700,97400,97300,97400,97300,31
20230719,142600,1381198700,97300,97300,97400,97300,43
20230719,142500,1377012000,97300,97300,97400,97300,37
20230719,142400,1373409300,97300,97400,97400,97200,45
20230719,142300,1369030700,97500,97400,97500,97400,31
20230719,142200,1366009400,97500,97300,97500,97200,81
20230719,142100,1358125600,97200,97300,97300,97200,25
20230719,142000,1355693200,97300,97300,97400,97300,14
20230719,141900,1354330900,97300,97400,97400,97200,27
20230719,141800,1351702900,97400,97400,97400,97300,20
20230719,141700,1349755600,97400,97200,97400,97200,22
20230719,141600,1347614700,97200,97200,97300,97200,71
20230719,141500,1340712100,97200,97200,97300,97200,35
20230719,141400,1337308200,97200,97300,97300,97200,17
20230719,141300,1335655700,97300,97300,97300,97300,33
20230719,141200,1332444800,97200,97200,97200,97100,20
20230719,141100,1330501400,97100,97300,97300,97100,52
20230719,141000,1325447200,97300,97200,97300,97200,39
20230719,140900,1321653800,97200,97200,97300,97200,16
20230719,140800,1320098500,97100,97200,97400,97100,39
20230719,140700,1316305100,97200,97100,97200,97100,22
20230719,140600,1314167200,97100,97300,97300,97100,54
20230719,140500,1308919100,97300,97300,97300,97200,24
20230719,140400,1306584300,97200,97100,97200,97100,34
20230719,140300,1303280800,97200,97200,97200,97100,38
20230719,140200,1299588000,97200,97300,97300,97200,20
20230719,140100,1297642200,97200,97200,97300,97200,61
20230719,140000,1291712900,97300,97400,97400,97300,20
20230719,135900,1289765400,97300,97200,97400,97200,28
20230719,135800,1287041100,97200,97300,97400,97200,51
20230719,135700,1282079700,97300,97300,97300,97200,18
20230719,135600,1280329600,97200,97100,97200,97100,61
20230719,135500,1274405400,97100,97200,97200,97100,42
20230719,135400,1270325600,97100,97100,97200,97100,27
20230719,135300,1267702400,97100,97200,97200,97100,49
20230719,135200,1262941300,97200,97200,97300,97200,58
20230719,135100,1257302200,97200,97200,97300,97100,19
20230719,135000,1255455900,97300,97300,97300,97300,35
20230719,134900,1252050400,97300,97200,97300,97200,17
20230719,134800,1250397800,97200,97200,97300,97100,62
20230719,134700,1244370700,97200,97100,97200,97100,23
20230719,134600,1242135900,97100,97300,97300,97100,28
20230719,134500,1239412900,97200,97200,97300,97200,38
20230719,134400,1235717100,97300,97100,97300,97100,15
20230719,134300,1234259700,97200,97200,97200,97000,143
20230719,134200,1220367300,97100,97300,97300,97100,31
20230719,134100,1217352100,97200,97200,97200,97200,20
20230719,134000,1215408100,97300,97200,97300,97200,34
20230719,133900,1212100700,97200,97200,97300,97100,29
20230719,133800,1209281700,97000,97300,97300,97000,32
20230719,133700,1206171100,97300,97200,97300,97000,17
20230719,133600,1204519800,97300,97000,97300,97000,28
20230719,133500,1201795700,97000,97400,97600,97000,329
20230719,133400,1169837500,97400,97500,97500,97400,27
20230719,133300,1167205200,97400,97500,97500,97400,31
20230719,133200,1164183000,97500,97500,97500,97400,20
20230719,133100,1162233100,97400,97400,97400,97300,11
20230719,133000,1161162000,97400,97500,97500,97300,76
20230719,132900,1153757700,97400,97400,97400,97400,19
20230719,132800,1151907100,97300,97400,97400,97300,54
20230719,132700,1146648500,97400,97400,97500,97400,23
20230719,132600,1144407000,97400,97400,97500,97400,22
20230719,132500,1142262700,97500,97400,97500,97400,42
20230719,132400,1138171800,97400,97400,97500,97400,34
20230719,132300,1134858300,97400,97400,97400,97400,15
20230719,132200,1133397300,97400,97400,97500,97400,66
20230719,132100,1126967400,97300,97200,97400,97200,17
20230719,132000,1125313900,97100,97200,97200,97100,46
20230719,131900,1120847100,97200,97200,97300,97200,32
20230719,131800,1117734000,97300,97300,97300,97100,18
20230719,131700,1115985300,97000,97000,97000,97000,533
20230719,131600,1064284300,97000,97000,97000,96900,67
20230719,131500,1057786200,96900,97000,97000,96900,533
20230719,131400,1006092200,97000,97200,97300,97000,639
20230719,131300,944089200,97200,97200,97300,97200,20
20230719,131200,942143500,97300,97300,97400,97300,42
20230719,131100,938055000,97300,97200,97400,97200,10
20230719,131000,937081700,97200,97200,97200,97100,65
20230719,130900,930768100,97100,97200,97200,97100,29
20230719,130800,927950300,97100,97100,97200,97100,23
20230719,130700,925715400,97100,97100,97200,97100,53
20230719,130600,920567900,97200,97100,97200,97100,31
20230719,130500,917555800,97100,97200,97200,97100,29
20230719,130400,914737200,97200,97300,97300,97100,31
20230719,130300,911722000,97300,97200,97300,97200,29
20230719,130200,908901500,97100,97100,97200,97100,67
20230719,130100,902393400,97100,97100,97200,97100,105
20230719,130000,892196400,97100,97100,97200,97100,22
20230719,125900,890058300,97200,97300,97300,97200,39
20230719,125800,886264300,97200,97200,97200,97100,110
20230719,125700,875582600,97200,97200,97200,97100,55
20230719,125600,870237100,97300,97200,97300,97200,28
20230719,125500,867513000,97200,97200,97200,97200,31
20230719,125400,864499800,97200,97200,97300,97100,54
20230719,125300,859254600,97100,97200,97200,97100,26
20230719,125200,856727700,97200,97100,97200,97100,63
20230719,125100,850608300,97100,97200,97200,97100,33
20230719,125000,847401200,97200,97200,97200,97200,17
20230719,124900,845748800,97200,97200,97200,97100,83
20230719,124800,837686400,97100,97100,97200,97100,21
20230719,124700,835645700,97200,97100,97200,97100,58
20230719,124600,830012400,97100,97100,97200,97100,39
20230719,124500,826222600,97100,97100,97200,97100,22
20230719,124400,824084800,97200,97100,97200,97100,58
20230719,124300,818451600,97100,97200,97200,97100,43
20230719,124200,814272700,97200,97100,97200,97100,55
20230719,124100,808930500,97100,97100,97200,97100,34
20230719,124000,805627800,97200,97100,97200,97100,18
20230719,123900,803878400,97200,97100,97200,97100,72
20230719,123800,796884500,97100,97100,97200,97100,23
20230719,123700,794649500,97100,97100,97200,97100,19
20230719,123600,792803400,97200,97200,97300,97200,33
20230719,123500,789593600,97200,97200,97300,97200,62
20230719,123400,783565800,97200,97200,97300,97200,66
20230719,123300,777149000,97200,97200,97300,97200,22
20230719,123200,775008900,97200,97200,97300,97200,27
20230719,123100,772383000,97200,97200,97300,97200,56
20230719,123000,766938300,97300,97300,97300,97200,23
20230719,122900,764701200,97300,97300,97300,97200,106
20230719,122800,754394700,97200,97200,97300,97200,38
20230719,122700,750698300,97200,97300,97300,97200,16
20230719,122600,749141800,97200,97200,97300,97200,65
20230719,122500,742822400,97200,97300,97300,97200,26
20230719,122400,740292900,97300,97300,97300,97200,108
20230719,122300,729788900,97300,97300,97300,97200,44
20230719,122200,725509000,97300,97200,97300,97200,53
20230719,122100,720352700,97200,97200,97300,97200,60
20230719,122000,714519200,97200,97300,97300,97200,22
20230719,121900,712379600,97200,97200,97300,97200,51
20230719,121800,707421100,97300,97200,97300,97200,131
20230719,121700,694676300,97300,97300,97300,97200,27
20230719,121600,692049600,97300,97200,97300,97200,75
20230719,121500,684756600,97200,97300,97300,97200,179
20230719,121400,667340400,97200,97200,97300,97200,28
20230719,121300,664617000,97200,97200,97300,97200,58
20230719,121200,658977700,97300,97200,97300,97200,32
20230719,121100,655865500,97300,97200,97300,97200,50
20230719,121000,651004400,97200,97200,97300,97200,25
20230719,120900,648573000,97200,97300,97300,97200,36
20230719,120800,645070900,97200,97200,97300,97200,57
20230719,120700,639529200,97200,97200,97300,97200,18
20230719,120600,637778200,97300,97200,97300,97200,65
20230719,120500,631458000,97200,97200,97300,97200,40
20230719,120400,627567300,97300,97200,97300,97200,18
20230719,120300,625816000,97200,97300,97300,97200,79
20230719,120200,618134200,97200,97300,97300,97200,14
20230719,120100,616772300,97200,97200,97300,97200,68
20230719,120000,610160800,97300,97200,97300,97200,24
20230719,115900,607826200,97200,97300,97300,97200,23
20230719,115800,605589200,97300,97200,97300,97200,61
20230719,115700,599658300,97200,97400,97400,97200,253
20230719,115600,575041300,97400,97400,97400,97300,68
20230719,115500,568422100,97400,97400,97400,97300,40
20230719,115400,564528500,97400,97300,97400,97300,22
20230719,115300,562386100,97300,97400,97400,97300,58
20230719,115200,556741000,97300,97400,97400,97300,27
20230719,115100,554112300,97300,97300,97400,97300,20
20230719,115000,552165200,97300,97300,97400,97300,52
20230719,114900,547104300,97400,97400,97400,97300,41
20230719,114800,543112400,97300,97300,97400,97300,52
20230719,114700,538051400,97300,97300,97400,97300,22
20230719,114600,535909500,97300,97400,97400,97300,23
20230719,114500,533670000,97300,97300,97400,97300,68
20230719,114400,527052000,97300,97400,97400,97300,133
20230719,114300,514097900,97400,97400,97400,97300,88
20230719,114200,505531300,97300,97300,97400,97300,20
20230719,114100,503584000,97400,97300,97400,97300,43
20230719,114000,499396400,97400,97400,97500,97400,107
20230719,113900,488973400,97400,97400,97500,97400,19
20230719,113800,487121700,97500,97400,97500,97400,118
20230719,113700,475626800,97500,97400,97500,97400,21
20230719,113600,473579800,97400,97500,97500,97400,37
20230719,113500,469973100,97400,97400,97500,97400,58
20230719,113400,464322700,97400,97400,97500,97400,22
20230719,113300,462178600,97400,97500,97500,97400,61
20230719,113200,456235900,97400,97400,97500,97400,29
20230719,113100,453409800,97500,97500,97500,97400,38
20230719,113000,449706500,97500,97400,97500,97400,60
20230719,112900,443860900,97500,97500,97500,97400,72
20230719,112800,436842000,97500,97400,97500,97400,88
20230719,112700,428269200,97500,97400,97500,97400,19
20230719,112600,426417000,97400,97400,97500,97400,30
20230719,112500,423493300,97500,97500,97500,97400,53
20230719,112400,418329500,97500,97400,97500,97400,26
20230719,112300,415795400,97400,97500,97500,97400,37
20230719,112200,412188800,97400,97500,97500,97400,65
20230719,112100,405856200,97500,97500,97500,97400,154
20230719,112000,390844500,97400,97400,97500,97400,61
20230719,111900,384901800,97500,97500,97500,97400,18
20230719,111800,383147100,97400,97400,97500,97400,29
20230719,111700,380320800,97400,97400,97500,97400,57
20230719,111600,374767700,97500,97500,97500,97400,40
20230719,111500,370868700,97400,97400,97500,97400,58
20230719,111400,365218000,97400,97400,97500,97400,22
20230719,111300,363073600,97400,97400,97400,97400,3
20230719,111200,362781400,97500,97400,97500,97400,65
20230719,111100,356448600,97400,97400,97500,97400,22
20230719,111000,354304000,97500,97500,97500,97400,65
20230719,110900,347970600,97500,97500,97500,97400,35
20230719,110800,344558600,97500,97500,97600,97500,22
20230719,110700,342411600,97500,97500,97600,97500,69
20230719,110600,335681800,97500,97500,97600,97500,168
20230719,110500,319300000,97500,97500,97600,97500,58
20230719,110400,313643200,97600,97500,97600,97500,22
20230719,110300,311496400,97500,97600,97600,97500,29
20230719,110200,308667200,97500,97500,97600,97500,114
20230719,110100,297550400,97500,97700,97700,97500,369
20230719,110000,261527800,97700,97700,97700,97700,5
20230719,105900,261039300,97700,97700,97700,97700,45
20230719,105800,256642800,97700,97700,97700,97700,1
20230719,105700,256545100,97700,97700,97700,97700,74
20230719,105600,249315300,97700,97700,97700,97700,2
20230719,105500,249119900,97700,97700,97700,97700,13
20230719,105400,247849800,97700,97700,97700,97700,39
20230719,105300,244039500,97700,97700,97700,97700,10
20230719,105200,243062500,97700,97700,97700,97700,46
20230719,105100,238568300,97700,97700,97700,97700,9
20230719,105000,237689000,97700,97800,97800,97700,34
20230719,104900,234367000,97700,97700,97800,97700,54
20230719,104800,229091100,97700,97800,97800,97700,112
20230719,104700,218148600,97700,97700,97700,97700,51
20230719,104600,213165900,97700,97700,97700,97700,4
20230719,104500,212775100,97800,97700,97800,97700,3
20230719,104400,212481900,97700,97700,97700,97700,0
20230719,104300,212481900,97700,97800,97800,97700,50
20230719,104200,207592000,97800,97800,97800,97800,1
20230719,104100,207494200,97800,97800,97800,97800,9
20230719,104000,206614000,97800,97800,97800,97800,3
20230719,103900,206320600,97800,97800,97800,97800,2
20230719,103800,206125000,97800,97800,97800,97800,1
20230719,103700,206027200,97800,97800,97800,97800,1
20230719,103600,205929400,97800,97800,97800,97800,2
20230719,103500,205733800,97800,97800,97800,97800,1
20230719,103400,205636000,97800,97800,97800,97800,16
20230719,103300,204071200,97800,97800,97800,97800,2
20230719,103200,203875600,97800,97800,97800,97800,2
20230719,103100,203680000,97800,97800,97800,97800,5
20230719,103000,203191000,97800,97800,97800,97800,1
20230719,102900,203093200,97800,97800,97800,97800,1
20230719,102800,202995400,97800,97800,97800,97800,2
20230719,102700,202799800,97800,97800,97800,97800,13
20230719,102600,201528400,97800,97800,97800,97800,1
20230719,102500,201430600,97800,97800,97800,97800,1
20230719,102400,201332800,97800,97800,97800,97800,2
20230719,102300,201137200,97800,97800,97800,97800,1
20230719,102200,201039400,97800,97800,97800,97800,2
20230719,102100,200843800,97800,97800,97800,97800,4
20230719,102000,200452600,97700,97700,97700,97700,0
20230719,101900,200452600,97700,97700,97700,97700,11
20230719,101800,199377900,97700,97800,97800,97700,18
20230719,101700,197619200,97800,97800,97800,97800,5
20230719,101600,197130200,97800,97800,97800,97800,3
20230719,101500,196836800,97800,97800,97800,97800,2
20230719,101400,196641200,97800,97800,97800,97800,7
20230719,101300,195956600,97800,97800,97800,97800,4
20230719,101200,195565400,97800,97800,97800,97800,2
20230719,101100,195369800,97800,97700,97800,97700,5
20230719,101000,194881100,97800,97800,97800,97800,2
20230719,100900,194685500,97800,97800,97800,97800,2
20230719,100800,194489900,97800,97800,97800,97800,4
20230719,100700,194098700,97800,97800,97800,97800,2
20230719,100600,193903100,97800,97800,97800,97800,2
20230719,100500,193707500,97800,97800,97800,97800,1
20230719,100400,193609700,97800,97800,97800,97800,3
20230719,100300,193316300,97700,97800,97800,97700,9
20230719,100200,192436700,97700,97700,97700,97700,3
20230719,100100,192143600,97700,97700,97700,97700,3
20230719,100000,191850500,97700,97800,97800,97700,14
20230719,095900,190482600,97700,97700,97700,97700,16
20230719,095800,188919400,97600,97700,97700,97600,7
20230719,095700,188236100,97600,97700,97700,97600,25
20230719,095600,185795700,97700,97700,97700,97700,43
20230719,095500,181594600,97700,97700,97700,97700,0
20230719,095400,181594600,97700,97700,97700,97700,8
20230719,095300,180813000,97700,97700,97700,97700,1
20230719,095200,180715300,97700,97700,97700,97700,6
20230719,095100,180129100,97700,97700,97700,97600,246
20230719,095000,156116300,97800,97800,97800,97800,1
20230719,094900,156018500,97700,97700,97700,97600,38
20230719,094800,152306600,97700,97700,97700,97700,9
20230719,094700,151427300,97700,97700,97700,97700,1
20230719,094600,151329600,97700,97700,97700,97700,8
20230719,094500,150548000,97700,97700,97700,97700,1
20230719,094400,150450300,97700,97700,97700,97700,7
20230719,094300,149766400,97700,97700,97700,97700,4
20230719,094200,149375600,97700,97700,97700,97700,2
20230719,094100,149180200,97700,97700,97700,97700,13
20230719,094000,147910100,97700,97700,97700,97700,2
20230719,093900,147714700,97700,97700,97700,97700,2
20230719,093800,147519300,97700,97700,97700,97700,3
20230719,093700,147226200,97700,97700,97700,97700,7
20230719,093600,146542300,97700,97700,97700,97700,26
20230719,093500,144002100,97700,97700,97700,97700,4
20230719,093400,143611300,97700,97700,97700,97700,2
20230719,093300,143415900,97700,97700,97700,97700,1
20230719,093200,143318200,97700,97700,97700,97700,8
20230719,093100,142536600,97700,97700,97700,97700,0
20230719,093000,142536600,97700,97700,97700,97700,1
20230719,092900,142438900,97700,97700,97700,97700,3
20230719,092800,142145800,97600,97600,97600,97600,3
20230719,092700,141853000,97600,97800,97800,97600,194
20230719,092600,122901300,97700,97700,97700,97700,10
20230719,092500,121924300,97800,97800,97800,97800,3
20230719,092400,121630900,97800,97800,97800,97800,1
20230719,092300,121533100,97800,97800,97800,97800,1
20230719,092200,121435300,97700,97800,97800,97700,261
20230719,092100,95935300,97800,97800,97800,97800,10
20230719,092000,94957300,97800,97800,97800,97700,12
20230719,091900,93784700,97800,97800,97800,97800,2
20230719,091800,93589100,97800,97800,97800,97800,6
20230719,091700,93002300,97800,97700,97800,97700,139
20230719,091600,79420900,97800,97700,97800,97700,69
20230719,091500,72679300,97700,97800,97800,97700,101
20230719,091400,62811500,97800,97800,97800,97800,5
20230719,091300,62322500,97800,97700,97800,97700,13
20230719,091200,61051400,97700,97900,97900,97700,173
20230719,091100,44135000,97900,97900,97900,97900,22
20230719,091000,41981200,97900,97900,97900,97800,39
20230719,090900,38166300,97900,97900,97900,97900,1
20230719,090800,38068400,97800,97900,97900,97800,55
20230719,090700,32688900,97900,97800,97900,97800,32
20230719,090600,29559200,97900,97900,97900,97900,4
20230719,090500,29167600,97900,97900,97900,97900,8
20230719,090400,28384400,97900,97900,97900,97900,3
20230719,090300,28090700,97800,98000,98000,97800,78
20230719,090200,20457200,97900,97900,97900,97900,22
20230719,090100,18303400,97900,97900,97900,97900,9
20230719,090000,17422300,97900,97800,97900,97800,178