KissMeData/267270/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203100,17581074200,78700,78700,78700,78700,6918
20230801,203000,17581074200,78700,78700,78700,78700,0
20230801,202900,17581074200,78700,78700,78700,78700,0
20230801,202800,17581074200,78700,78700,78700,78700,0
20230801,202700,17581074200,78700,78700,78700,78700,0
20230801,202600,17581074200,78700,78700,78700,78700,0
20230801,202500,17581074200,78700,78700,78700,78700,0
20230801,202400,17581074200,78700,78700,78700,78700,0
20230801,202300,17581074200,78700,78700,78700,78700,0
20230801,202200,17581074200,78700,78700,78700,78700,0
20230801,202100,17581074200,78700,78700,78700,78700,0
20230801,202000,17581074200,78700,78700,78700,78700,0
20230801,201900,17581074200,78700,78700,78700,78700,0
20230801,201800,17581074200,78700,78700,78700,78700,0
20230801,201700,17581074200,78700,78700,78700,78700,0
20230801,201600,17581074200,78700,78700,78700,78700,0
20230801,201500,17581074200,78700,78700,78700,78700,0
20230801,201400,17581074200,78700,78700,78700,78700,0
20230801,201300,17581074200,78700,78700,78700,78700,0
20230801,201200,17581074200,78700,78700,78700,78700,0
20230801,201100,17581074200,78700,78700,78700,78700,0
20230801,201000,17581074200,78700,78700,78700,78700,0
20230801,200900,17581074200,78700,78700,78700,78700,0
20230801,200800,17581074200,78700,78700,78700,78700,0
20230801,200700,17581074200,78700,78700,78700,78700,0
20230801,200600,17581074200,78700,78700,78700,78700,0
20230801,200500,17581074200,78700,78700,78700,78700,0
20230801,200400,17581074200,78700,78700,78700,78700,0
20230801,200300,17581074200,78700,78700,78700,78700,0
20230801,200200,17581074200,78700,78700,78700,78700,0
20230801,200100,17581074200,78700,78700,78700,78700,6918
20230801,200000,17581074200,78700,78700,78700,78700,0
20230801,195900,17581074200,78700,78700,78700,78700,0
20230801,195800,17581074200,78700,78700,78700,78700,0
20230801,195700,17581074200,78700,78700,78700,78700,0
20230801,195600,17581074200,78700,78700,78700,78700,0
20230801,195500,17581074200,78700,78700,78700,78700,0
20230801,195400,17581074200,78700,78700,78700,78700,0
20230801,195300,17581074200,78700,78700,78700,78700,0
20230801,195200,17581074200,78700,78700,78700,78700,0
20230801,195100,17581074200,78700,78700,78700,78700,0
20230801,195000,17581074200,78700,78700,78700,78700,0
20230801,194900,17581074200,78700,78700,78700,78700,0
20230801,194800,17581074200,78700,78700,78700,78700,0
20230801,194700,17581074200,78700,78700,78700,78700,0
20230801,194600,17581074200,78700,78700,78700,78700,0
20230801,194500,17581074200,78700,78700,78700,78700,0
20230801,194400,17581074200,78700,78700,78700,78700,0
20230801,194300,17581074200,78700,78700,78700,78700,0
20230801,194200,17581074200,78700,78700,78700,78700,0
20230801,194100,17581074200,78700,78700,78700,78700,0
20230801,194000,17581074200,78700,78700,78700,78700,0
20230801,193900,17581074200,78700,78700,78700,78700,0
20230801,193800,17581074200,78700,78700,78700,78700,0
20230801,193700,17581074200,78700,78700,78700,78700,0
20230801,193600,17581074200,78700,78700,78700,78700,0
20230801,193500,17581074200,78700,78700,78700,78700,0
20230801,193400,17581074200,78700,78700,78700,78700,0
20230801,193300,17581074200,78700,78700,78700,78700,0
20230801,193200,17581074200,78700,78700,78700,78700,0
20230801,193100,17581074200,78700,78700,78700,78700,6918
20230801,193000,17581074200,78700,78700,78700,78700,0
20230801,192900,17581074200,78700,78700,78700,78700,0
20230801,192800,17581074200,78700,78700,78700,78700,0
20230801,192700,17581074200,78700,78700,78700,78700,0
20230801,192600,17581074200,78700,78700,78700,78700,0
20230801,192500,17581074200,78700,78700,78700,78700,0
20230801,192400,17581074200,78700,78700,78700,78700,0
20230801,192300,17581074200,78700,78700,78700,78700,0
20230801,192200,17581074200,78700,78700,78700,78700,0
20230801,192100,17581074200,78700,78700,78700,78700,0
20230801,192000,17581074200,78700,78700,78700,78700,0
20230801,191900,17581074200,78700,78700,78700,78700,0
20230801,191800,17581074200,78700,78700,78700,78700,0
20230801,191700,17581074200,78700,78700,78700,78700,0
20230801,191600,17581074200,78700,78700,78700,78700,0
20230801,191500,17581074200,78700,78700,78700,78700,0
20230801,191400,17581074200,78700,78700,78700,78700,0
20230801,191300,17581074200,78700,78700,78700,78700,0
20230801,191200,17581074200,78700,78700,78700,78700,0
20230801,191100,17581074200,78700,78700,78700,78700,0
20230801,191000,17581074200,78700,78700,78700,78700,0
20230801,190900,17581074200,78700,78700,78700,78700,0
20230801,190800,17581074200,78700,78700,78700,78700,0
20230801,190700,17581074200,78700,78700,78700,78700,0
20230801,190600,17581074200,78700,78700,78700,78700,0
20230801,190500,17581074200,78700,78700,78700,78700,0
20230801,190400,17581074200,78700,78700,78700,78700,0
20230801,190300,17581074200,78700,78700,78700,78700,0
20230801,190200,17581074200,78700,78700,78700,78700,0
20230801,190100,17581074200,78700,78700,78700,78700,6918
20230801,190000,17581074200,78700,78700,78700,78700,0
20230801,185900,17581074200,78700,78700,78700,78700,0
20230801,185800,17581074200,78700,78700,78700,78700,0
20230801,185700,17581074200,78700,78700,78700,78700,0
20230801,185600,17581074200,78700,78700,78700,78700,0
20230801,185500,17581074200,78700,78700,78700,78700,0
20230801,185400,17581074200,78700,78700,78700,78700,0
20230801,185300,17581074200,78700,78700,78700,78700,0
20230801,185200,17581074200,78700,78700,78700,78700,0
20230801,185100,17581074200,78700,78700,78700,78700,0
20230801,185000,17581074200,78700,78700,78700,78700,0
20230801,184900,17581074200,78700,78700,78700,78700,0
20230801,184800,17581074200,78700,78700,78700,78700,0
20230801,184700,17581074200,78700,78700,78700,78700,0
20230801,184600,17581074200,78700,78700,78700,78700,0
20230801,184500,17581074200,78700,78700,78700,78700,0
20230801,184400,17581074200,78700,78700,78700,78700,0
20230801,184300,17581074200,78700,78700,78700,78700,0
20230801,184200,17581074200,78700,78700,78700,78700,0
20230801,184100,17581074200,78700,78700,78700,78700,0
20230801,184000,17581074200,78700,78700,78700,78700,0
20230801,183900,17581074200,78700,78700,78700,78700,0
20230801,183800,17581074200,78700,78700,78700,78700,0
20230801,183700,17581074200,78700,78700,78700,78700,0
20230801,183600,17581074200,78700,78700,78700,78700,0
20230801,183500,17581074200,78700,78700,78700,78700,0
20230801,183400,17581074200,78700,78700,78700,78700,0
20230801,183300,17581074200,78700,78700,78700,78700,0
20230801,183200,17581074200,78700,78700,78700,78700,0
20230801,183100,17581074200,78700,78700,78700,78700,6918
20230801,183000,17581074200,78700,78700,78700,78700,0
20230801,182900,17581074200,78700,78700,78700,78700,0
20230801,182800,17581074200,78700,78700,78700,78700,0
20230801,182700,17581074200,78700,78700,78700,78700,0
20230801,182600,17581074200,78700,78700,78700,78700,0
20230801,182500,17581074200,78700,78700,78700,78700,0
20230801,182400,17581074200,78700,78700,78700,78700,0
20230801,182300,17581074200,78700,78700,78700,78700,0
20230801,182200,17581074200,78700,78700,78700,78700,0
20230801,182100,17581074200,78700,78700,78700,78700,0
20230801,182000,17581074200,78700,78700,78700,78700,0
20230801,181900,17581074200,78700,78700,78700,78700,0
20230801,181800,17581074200,78700,78700,78700,78700,0
20230801,181700,17581074200,78700,78700,78700,78700,0
20230801,181600,17581074200,78700,78700,78700,78700,0
20230801,181500,17581074200,78700,78700,78700,78700,0
20230801,181400,17581074200,78700,78700,78700,78700,0
20230801,181300,17581074200,78700,78700,78700,78700,0
20230801,181200,17581074200,78700,78700,78700,78700,0
20230801,181100,17581074200,78700,78700,78700,78700,0
20230801,181000,17581074200,78700,78700,78700,78700,0
20230801,180900,17581074200,78700,78700,78700,78700,0
20230801,180800,17581074200,78700,78700,78700,78700,0
20230801,180700,17581074200,78700,78700,78700,78700,0
20230801,180600,17581074200,78700,78700,78700,78700,0
20230801,180500,17581074200,78700,78700,78700,78700,0
20230801,180400,17581074200,78700,78700,78700,78700,0
20230801,180300,17581074200,78700,78700,78700,78700,0
20230801,180200,17581074200,78700,78700,78700,78700,0
20230801,180100,17581074200,78700,78700,78700,78700,6918
20230801,180000,17581074200,78700,78700,78700,78700,0
20230801,175900,17581074200,78700,78700,78700,78700,0
20230801,175800,17581074200,78700,78700,78700,78700,0
20230801,175700,17581074200,78700,78700,78700,78700,0
20230801,175600,17581074200,78700,78700,78700,78700,0
20230801,175500,17581074200,78700,78700,78700,78700,0
20230801,175400,17581074200,78700,78700,78700,78700,0
20230801,175300,17581074200,78700,78700,78700,78700,0
20230801,175200,17581074200,78700,78700,78700,78700,0
20230801,175100,17581074200,78700,78700,78700,78700,0
20230801,175000,17581074200,78700,78700,78700,78700,0
20230801,174900,17581074200,78700,78700,78700,78700,0
20230801,174800,17581074200,78700,78700,78700,78700,0
20230801,174700,17581074200,78700,78700,78700,78700,0
20230801,174600,17581074200,78700,78700,78700,78700,0
20230801,174500,17581074200,78700,78700,78700,78700,0
20230801,174400,17581074200,78700,78700,78700,78700,0
20230801,174300,17581074200,78700,78700,78700,78700,0
20230801,174200,17581074200,78700,78700,78700,78700,0
20230801,174100,17581074200,78700,78700,78700,78700,0
20230801,174000,17581074200,78700,78700,78700,78700,0
20230801,173900,17581074200,78700,78700,78700,78700,0
20230801,173800,17581074200,78700,78700,78700,78700,0
20230801,173700,17581074200,78700,78700,78700,78700,0
20230801,173600,17581074200,78700,78700,78700,78700,0
20230801,173500,17581074200,78700,78700,78700,78700,0
20230801,173400,17581074200,78700,78700,78700,78700,0
20230801,173300,17581074200,78700,78700,78700,78700,0
20230801,173200,17581074200,78700,78700,78700,78700,0
20230801,173100,17581074200,78700,78700,78700,78700,6918
20230801,173000,17581074200,78700,78700,78700,78700,0
20230801,172900,17581074200,78700,78700,78700,78700,0
20230801,172800,17581074200,78700,78700,78700,78700,0
20230801,172700,17581074200,78700,78700,78700,78700,0
20230801,172600,17581074200,78700,78700,78700,78700,0
20230801,172500,17581074200,78700,78700,78700,78700,0
20230801,172400,17581074200,78700,78700,78700,78700,0
20230801,172300,17581074200,78700,78700,78700,78700,0
20230801,172200,17581074200,78700,78700,78700,78700,0
20230801,172100,17581074200,78700,78700,78700,78700,0
20230801,172000,17581074200,78700,78700,78700,78700,0
20230801,171900,17581074200,78700,78700,78700,78700,0
20230801,171800,17581074200,78700,78700,78700,78700,0
20230801,171700,17581074200,78700,78700,78700,78700,0
20230801,171600,17581074200,78700,78700,78700,78700,0
20230801,171500,17581074200,78700,78700,78700,78700,0
20230801,171400,17581074200,78700,78700,78700,78700,0
20230801,171300,17581074200,78700,78700,78700,78700,0
20230801,171200,17581074200,78700,78700,78700,78700,0
20230801,171100,17581074200,78700,78700,78700,78700,0
20230801,171000,17581074200,78700,78700,78700,78700,0
20230801,170900,17581074200,78700,78700,78700,78700,0
20230801,170800,17581074200,78700,78700,78700,78700,0
20230801,170700,17581074200,78700,78700,78700,78700,0
20230801,170600,17581074200,78700,78700,78700,78700,0
20230801,170500,17581074200,78700,78700,78700,78700,0
20230801,170400,17581074200,78700,78700,78700,78700,0
20230801,170300,17581074200,78700,78700,78700,78700,0
20230801,170200,17581074200,78700,78700,78700,78700,0
20230801,170100,17581074200,78700,78700,78700,78700,6918
20230801,170000,17581074200,78700,78700,78700,78700,0
20230801,165900,17581074200,78700,78700,78700,78700,0
20230801,165800,17581074200,78700,78700,78700,78700,0
20230801,165700,17581074200,78700,78700,78700,78700,0
20230801,165600,17581074200,78700,78700,78700,78700,0
20230801,165500,17581074200,78700,78700,78700,78700,0
20230801,165400,17581074200,78700,78700,78700,78700,0
20230801,165300,17581074200,78700,78700,78700,78700,0
20230801,165200,17581074200,78700,78700,78700,78700,0
20230801,165100,17581074200,78700,78700,78700,78700,0
20230801,165000,17581074200,78700,78700,78700,78700,0
20230801,164900,17581074200,78700,78700,78700,78700,0
20230801,164800,17581074200,78700,78700,78700,78700,0
20230801,164700,17581074200,78700,78700,78700,78700,0
20230801,164600,17581074200,78700,78700,78700,78700,0
20230801,164500,17581074200,78700,78700,78700,78700,0
20230801,164400,17581074200,78700,78700,78700,78700,0
20230801,164300,17581074200,78700,78700,78700,78700,0
20230801,164200,17581074200,78700,78700,78700,78700,0
20230801,164100,17581074200,78700,78700,78700,78700,0
20230801,164000,17581074200,78700,78700,78700,78700,0
20230801,163900,17581074200,78700,78700,78700,78700,0
20230801,163800,17581074200,78700,78700,78700,78700,0
20230801,163700,17581074200,78700,78700,78700,78700,0
20230801,163600,17581074200,78700,78700,78700,78700,0
20230801,163500,17581074200,78700,78700,78700,78700,0
20230801,163400,17581074200,78700,78700,78700,78700,0
20230801,163300,17581074200,78700,78700,78700,78700,0
20230801,163200,17581074200,78700,78700,78700,78700,0
20230801,163100,17581074200,78700,78700,78700,78700,6918
20230801,163000,17581074200,78700,78700,78700,78700,0
20230801,162900,17581074200,78700,78700,78700,78700,0
20230801,162800,17581074200,78700,78700,78700,78700,0
20230801,162700,17581074200,78700,78700,78700,78700,0
20230801,162600,17581074200,78700,78700,78700,78700,0
20230801,162500,17581074200,78700,78700,78700,78700,0
20230801,162400,17581074200,78700,78700,78700,78700,0
20230801,162300,17581074200,78700,78700,78700,78700,0
20230801,162200,17581074200,78700,78700,78700,78700,0
20230801,162100,17581074200,78700,78700,78700,78700,0
20230801,162000,17581074200,78700,78700,78700,78700,0
20230801,161900,17581074200,78700,78700,78700,78700,0
20230801,161800,17581074200,78700,78700,78700,78700,0
20230801,161700,17581074200,78700,78700,78700,78700,0
20230801,161600,17581074200,78700,78700,78700,78700,0
20230801,161500,17581074200,78700,78700,78700,78700,0
20230801,161400,17581074200,78700,78700,78700,78700,0
20230801,161300,17581074200,78700,78700,78700,78700,0
20230801,161200,17581074200,78700,78700,78700,78700,0
20230801,161100,17581074200,78700,78700,78700,78700,0
20230801,161000,17581074200,78700,78700,78700,78700,0
20230801,160900,17581074200,78700,78700,78700,78700,0
20230801,160800,17581074200,78700,78700,78700,78700,0
20230801,160700,17581074200,78700,78700,78700,78700,0
20230801,160600,17581074200,78700,78700,78700,78700,0
20230801,160500,17581074200,78700,78700,78700,78700,0
20230801,160400,17581074200,78700,78700,78700,78700,0
20230801,160300,17581074200,78700,78700,78700,78700,0
20230801,160200,17581074200,78700,78700,78700,78700,0
20230801,160100,17581074200,78700,78700,78700,78700,6918
20230801,160000,17581074200,78700,78700,78700,78700,0
20230801,155900,17581074200,78700,78700,78700,78700,0
20230801,155800,17581074200,78700,78700,78700,78700,0
20230801,155700,17581074200,78700,78700,78700,78700,0
20230801,155600,17581074200,78700,78700,78700,78700,0
20230801,155500,17581074200,78700,78700,78700,78700,0
20230801,155400,17581074200,78700,78700,78700,78700,0
20230801,155300,17581074200,78700,78700,78700,78700,0
20230801,155200,17581074200,78700,78700,78700,78700,0
20230801,155100,17581074200,78700,78700,78700,78700,0
20230801,155000,17581074200,78700,78700,78700,78700,0
20230801,154900,17581074200,78700,78700,78700,78700,0
20230801,154800,17581074200,78700,78700,78700,78700,0
20230801,154700,17581074200,78700,78700,78700,78700,0
20230801,154600,17581074200,78700,78700,78700,78700,0
20230801,154500,17581074200,78700,78700,78700,78700,0
20230801,154400,17581074200,78700,78700,78700,78700,0
20230801,154300,17581074200,78700,78700,78700,78700,0
20230801,154200,17581074200,78700,78700,78700,78700,0
20230801,154100,17581074200,78700,78700,78700,78700,0
20230801,154000,17581074200,78700,78700,78700,78700,0
20230801,153900,17581074200,78700,78700,78700,78700,0
20230801,153800,17581074200,78700,78700,78700,78700,0
20230801,153700,17581074200,78700,78700,78700,78700,0
20230801,153600,17581074200,78700,78700,78700,78700,0
20230801,153500,17581074200,78700,78700,78700,78700,0
20230801,153400,17581074200,78700,78700,78700,78700,0
20230801,153300,17581074200,78700,78700,78700,78700,0
20230801,153200,17581074200,78700,78700,78700,78700,0
20230801,153100,17581074200,78700,78700,78700,78700,6918
20230801,153000,17581074200,78700,78700,78700,78700,6918
20230801,152900,17036627600,78900,78900,78900,78900,0
20230801,152800,17036627600,78900,78900,78900,78900,0
20230801,152700,17036627600,78900,78900,78900,78900,0
20230801,152600,17036627600,78900,78900,78900,78900,0
20230801,152500,17036627600,78900,78900,78900,78900,0
20230801,152400,17036627600,78900,78900,78900,78900,0
20230801,152300,17036627600,78900,78900,78900,78900,0
20230801,152200,17036627600,78900,78900,78900,78900,0
20230801,152100,17036627600,78900,78900,78900,78900,0
20230801,152000,17036627600,78900,78900,78900,78900,0
20230801,151900,17036627600,78900,78900,78900,78800,708
20230801,151800,16980786700,78900,78800,78900,78800,610
20230801,151700,16932714500,78900,78900,78900,78800,335
20230801,151600,16906303700,78900,78900,79000,78800,360
20230801,151500,16877912000,78900,78700,78900,78700,1188
20230801,151400,16784268700,78800,78600,78800,78600,851
20230801,151300,16717314300,78600,78700,78700,78600,1010
20230801,151200,16637927400,78700,78600,78700,78600,344
20230801,151100,16610884700,78600,78600,78700,78600,456
20230801,151000,16575039200,78600,78600,78700,78600,559
20230801,150900,16531097700,78600,78700,78700,78600,422
20230801,150800,16497922800,78700,78700,78700,78600,424
20230801,150700,16464556700,78700,78600,78800,78600,510
20230801,150600,16424447800,78600,78700,78800,78600,774
20230801,150500,16363592200,78800,78700,78800,78600,484
20230801,150400,16325518100,78700,78500,78800,78500,1413
20230801,150300,16214430800,78500,78500,78600,78500,491
20230801,150200,16175886000,78500,78500,78600,78500,749
20230801,150100,16117089400,78500,78500,78600,78500,495
20230801,150000,16078230400,78500,78500,78600,78500,388
20230801,145900,16047771300,78500,78500,78600,78500,510
20230801,145800,16007729400,78500,78500,78600,78500,944
20230801,145700,15933609800,78600,78600,78600,78500,579
20230801,145600,15888133500,78600,78600,78600,78500,818
20230801,145500,15823876000,78600,78700,78800,78600,886
20230801,145400,15754193700,78800,78600,78800,78600,400
20230801,145300,15722735500,78600,78500,78700,78500,859
20230801,145200,15655192700,78600,78600,78700,78500,1511
20230801,145100,15536378900,78700,78600,78700,78600,460
20230801,145000,15500222800,78700,78600,78700,78600,908
20230801,144900,15428808700,78600,78600,78700,78600,789
20230801,144800,15366789300,78700,78700,78800,78600,932
20230801,144700,15293472100,78800,78700,78800,78700,453
20230801,144600,15257815300,78800,78900,78900,78700,608
20230801,144500,15209929500,78900,78900,78900,78800,447
20230801,144400,15174703800,78900,78900,78900,78900,1518
20230801,144300,15054933600,78900,79000,79000,78900,737
20230801,144200,14996748100,79000,79100,79100,79000,457
20230801,144100,14960644000,79000,79000,79100,79000,292
20230801,144000,14937575300,79000,79000,79000,79000,818
20230801,143900,14872953300,79000,79000,79100,79000,379
20230801,143800,14843001400,79000,79000,79100,79000,182
20230801,143700,14828615600,79100,79100,79100,79000,292
20230801,143600,14805530900,79100,79000,79100,79000,145
20230801,143500,14794074900,79100,79100,79100,79100,39
20230801,143400,14790990000,79100,79100,79100,79000,137
20230801,143300,14780162400,79100,79100,79100,79100,304
20230801,143200,14756116000,79100,79000,79100,79000,464
20230801,143100,14719423300,79000,79100,79100,79000,337
20230801,143000,14692775900,79100,79100,79100,79000,327
20230801,142900,14666910400,79100,79000,79100,79000,1418
20230801,142800,14554785800,79000,79000,79100,79000,199
20230801,142700,14539064300,79100,79000,79100,79000,282
20230801,142600,14516779100,79000,79000,79100,79000,58
20230801,142500,14512196500,79000,79100,79100,79000,175
20230801,142400,14498359500,79100,79100,79200,79100,118
20230801,142300,14489023400,79100,79100,79100,79100,461
20230801,142200,14452558300,79200,79100,79200,79000,335
20230801,142100,14426061100,79200,79200,79200,79100,76
20230801,142000,14420042200,79200,79200,79300,79200,194
20230801,141900,14404672000,79200,79200,79300,79200,138
20230801,141800,14393741800,79300,79300,79300,79300,13
20230801,141700,14392710900,79200,79300,79300,79200,170
20230801,141600,14379244800,79300,79400,79400,79300,310
20230801,141500,14354646700,79400,79500,79500,79400,93
20230801,141400,14347261900,79500,79500,79500,79400,206
20230801,141300,14330886800,79500,79500,79500,79400,31
20230801,141200,14328424800,79500,79400,79500,79400,223
20230801,141100,14310699800,79400,79400,79500,79400,116
20230801,141000,14301485200,79500,79500,79500,79500,8
20230801,140900,14300849200,79400,79400,79500,79400,60
20230801,140800,14296083600,79400,79400,79500,79400,88
20230801,140700,14289096000,79400,79400,79400,79400,14
20230801,140600,14287984400,79400,79400,79500,79400,168
20230801,140500,14274629400,79400,79400,79500,79400,105
20230801,140400,14266292000,79400,79400,79500,79300,41
20230801,140300,14263037200,79300,79200,79300,79200,571
20230801,140200,14217799900,79200,79200,79300,79200,67
20230801,140100,14212488500,79300,79200,79300,79200,8
20230801,140000,14211854400,79300,79100,79300,79100,392
20230801,135900,14180807400,79200,79100,79200,79100,48
20230801,135800,14177010000,79100,79100,79200,79100,11
20230801,135700,14176139700,79100,79200,79200,79100,18
20230801,135600,14174715600,79100,79100,79100,79100,15
20230801,135500,14173529100,79100,79200,79200,79100,113
20230801,135400,14164582000,79200,79200,79200,79200,17
20230801,135300,14163235600,79200,79200,79300,79200,38
20230801,135200,14160225700,79200,79100,79200,79100,317
20230801,135100,14135126900,79100,79100,79200,79100,140
20230801,135000,14124044800,79200,79100,79200,79100,76
20230801,134900,14118033000,79100,79100,79200,78900,526
20230801,134800,14076419900,79000,79000,79100,78900,163
20230801,134700,14063539000,79000,78900,79000,78900,245
20230801,134600,14044185200,78900,78800,78900,78800,243
20230801,134500,14025026000,78900,78900,78900,78900,267
20230801,134400,14003959700,78900,78800,79000,78800,133
20230801,134300,13993478300,78800,79100,79100,78800,880
20230801,134200,13924042100,78900,79200,79200,78900,834
20230801,134100,13858133900,79100,79100,79200,79100,322
20230801,134000,13832633500,79200,79100,79200,79100,31
20230801,133900,13830181200,79100,79100,79200,79100,89
20230801,133800,13823140400,79100,79100,79200,79100,116
20230801,133700,13813962700,79100,79100,79200,79100,46
20230801,133600,13810323000,79200,79100,79200,79100,19
20230801,133500,13808819800,79100,79200,79200,79100,165
20230801,133400,13795752700,79100,79200,79200,79100,42
20230801,133300,13792430000,79100,79100,79200,79100,16
20230801,133200,13791164200,79100,79100,79100,79100,32
20230801,133100,13788633000,79200,79100,79200,79100,193
20230801,133000,13773363000,79100,79000,79100,79000,44
20230801,132900,13769885400,79000,78900,79100,78900,191
20230801,132800,13754797700,78900,78900,79000,78900,92
20230801,132700,13747537700,79000,78900,79000,78900,302
20230801,132600,13723706800,78800,78800,78900,78800,90
20230801,132500,13716614600,78800,78900,78900,78800,408
20230801,132400,13684448900,78900,79100,79200,78900,625
20230801,132300,13635076600,79100,79400,79400,79000,880
20230801,132200,13565425100,79500,79500,79500,79300,673
20230801,132100,13511962900,79500,79500,79500,79500,95
20230801,132000,13504410400,79500,79600,79600,79500,40
20230801,131900,13501230100,79500,79700,79700,79500,807
20230801,131800,13437019300,79700,79700,79700,79600,629
20230801,131700,13386948100,79700,79600,79700,79600,152
20230801,131600,13374835500,79600,79600,79700,79600,53
20230801,131500,13370613800,79700,79900,79900,79700,1906
20230801,131400,13218520600,79900,79800,79900,79800,100
20230801,131300,13210536000,79800,79900,79900,79800,166
20230801,131200,13197274700,79900,80000,80000,79900,29
20230801,131100,13194956600,79900,79900,80000,79900,100
20230801,131000,13186966400,79900,79900,80000,79900,282
20230801,130900,13164428800,80000,80000,80100,79900,754
20230801,130800,13104146700,80000,79900,80000,79900,64
20230801,130700,13099032500,79900,79900,80000,79900,182
20230801,130600,13084486600,79900,79800,80000,79800,372
20230801,130500,13054758900,79800,79800,79900,79800,58
20230801,130400,13050129200,79800,79600,79800,79600,287
20230801,130300,13027229400,79700,79700,79700,79600,176
20230801,130200,13013205700,79700,79600,79700,79600,39
20230801,130100,13010099500,79700,79600,79700,79600,103
20230801,130000,13001892300,79600,79600,79700,79600,32
20230801,125900,12999344600,79600,79700,79800,79600,256
20230801,125800,12978954700,79600,79700,79700,79500,1712
20230801,125700,12842663300,79700,79500,79700,79500,2628
20230801,125600,12633467700,79500,79500,79600,79500,237
20230801,125500,12614622700,79500,79500,79600,79500,67
20230801,125400,12609295800,79600,79700,79700,79600,471
20230801,125300,12571804100,79700,79700,79800,79700,706
20230801,125200,12515535700,79700,79700,79800,79700,111
20230801,125100,12506684300,79700,79800,79800,79700,162
20230801,125000,12493762700,79800,79800,79900,79800,272
20230801,124900,12472057000,79900,79800,79900,79800,240
20230801,124800,12452903700,79800,79900,79900,79800,70
20230801,124700,12447312300,79900,79900,80000,79900,407
20230801,124600,12414792500,79900,79900,80000,79900,76
20230801,124500,12408718900,79900,80000,80000,79900,317
20230801,124400,12383362200,80000,80000,80100,80000,267
20230801,124300,12361976500,80100,80100,80100,80000,647
20230801,124200,12310184200,80100,79900,80100,79900,865
20230801,124100,12240970200,79900,79800,79900,79800,387
20230801,124000,12210051100,79800,79800,79900,79800,256
20230801,123900,12189599100,79900,79700,79900,79700,1007
20230801,123800,12109206000,79800,79600,79800,79600,368
20230801,123700,12079861700,79600,79700,79700,79600,108
20230801,123600,12071256900,79700,79800,79800,79700,319
20230801,123500,12045832000,79800,79700,79800,79600,702
20230801,123400,11989871900,79700,79500,79700,79500,366
20230801,123300,11960740200,79600,79700,79700,79500,193
20230801,123200,11945376900,79600,79700,79700,79600,83
20230801,123100,11938769300,79500,79600,79700,79500,482
20230801,123000,11900401900,79700,79600,79700,79600,238
20230801,122900,11881455100,79600,79600,79700,79600,125
20230801,122800,11871493300,79600,79700,79700,79600,68
20230801,122700,11866079300,79600,79300,79600,79300,1468
20230801,122600,11749362200,79300,79300,79400,79300,936
20230801,122500,11675047600,79300,79300,79400,79300,83
20230801,122400,11668464500,79400,79400,79400,79300,86
20230801,122300,11661644100,79300,79400,79400,79300,15
20230801,122200,11660454400,79400,79300,79400,79300,62
20230801,122100,11655536500,79400,79400,79500,79300,162
20230801,122000,11642674000,79400,79300,79500,79300,519
20230801,121900,11601465000,79300,79100,79300,79100,636
20230801,121800,11551062200,79100,79100,79200,79100,526
20230801,121700,11509408000,79100,79100,79100,79100,37
20230801,121600,11506481300,79100,79200,79200,79100,50
20230801,121500,11502524700,79200,79100,79200,79000,453
20230801,121400,11466734000,79100,79100,79200,79000,978
20230801,121300,11389374100,79100,79100,79200,79100,308
20230801,121200,11365011100,79200,79200,79200,79100,60
20230801,121100,11360263000,79100,79100,79200,79100,153
20230801,121000,11348153300,79100,79100,79200,79100,140
20230801,120900,11337079100,79100,79100,79200,79100,55
20230801,120800,11332728400,79100,79100,79200,79100,70
20230801,120700,11327191100,79200,79100,79200,79100,50
20230801,120600,11323235800,79100,79100,79200,79100,206
20230801,120500,11306941100,79100,79100,79100,79100,263
20230801,120400,11286137800,79000,79100,79100,79000,459
20230801,120300,11249843600,79100,79100,79200,79100,96
20230801,120200,11242244300,79100,79200,79200,79100,145
20230801,120100,11230774100,79100,79100,79200,79100,78
20230801,120000,11224602600,79100,79100,79200,79100,79
20230801,115900,11218353500,79100,79100,79200,79100,507
20230801,115800,11178241500,79100,79200,79200,79100,117
20230801,115700,11168985900,79100,79100,79200,79100,53
20230801,115600,11164791000,79100,79000,79100,79000,239
20230801,115500,11145886800,79100,79000,79100,79000,412
20230801,115400,11113319500,79000,79100,79200,79000,591
20230801,115300,11066575300,79200,79200,79300,79100,768
20230801,115200,11005749300,79300,79300,79300,79200,147
20230801,115100,10994093000,79300,79400,79400,79200,624
20230801,115000,10944609500,79300,79400,79400,79300,173
20230801,114900,10930882500,79400,79200,79400,79200,309
20230801,114800,10906375700,79200,79200,79300,79200,118
20230801,114700,10897021000,79200,79200,79300,79200,375
20230801,114600,10867298800,79200,79200,79300,79200,65
20230801,114500,10862150300,79200,79200,79200,79100,175
20230801,114400,10848291100,79200,79200,79200,79000,218
20230801,114300,10831030200,79100,79100,79200,79000,427
20230801,114200,10797254500,79100,79100,79100,79000,94
20230801,114100,10789821800,79000,79000,79100,79000,167
20230801,114000,10776625900,79000,79100,79100,79000,66
20230801,113900,10771410000,79000,79000,79000,79000,35
20230801,113800,10768645000,79100,79000,79100,79000,117
20230801,113700,10759391900,79000,79200,79200,79000,90
20230801,113600,10752268900,79200,78900,79200,78900,69
20230801,113500,10746811400,79000,79000,79000,78900,73
20230801,113400,10741047000,78900,79000,79000,78900,104
20230801,113300,10732834200,79000,78900,79100,78900,985
20230801,113200,10655009600,78900,78800,78900,78800,690
20230801,113100,10600572600,78800,78800,78900,78800,39
20230801,113000,10597497800,78800,78800,78900,78800,116
20230801,112900,10588354900,78800,78800,78900,78800,46
20230801,112800,10584728200,78800,78900,78900,78800,94
20230801,112700,10577316900,78900,78800,78900,78800,75
20230801,112600,10571404600,78800,78800,78800,78800,114
20230801,112500,10562421400,78800,78800,78800,78800,71
20230801,112400,10556826600,78800,79000,79000,78800,600
20230801,112300,10509485500,78900,79000,79000,78900,141
20230801,112200,10498360200,78900,78900,79000,78900,302
20230801,112100,10474532300,78900,78900,78900,78900,55
20230801,112000,10470192800,78900,78900,79000,78900,304
20230801,111900,10446188400,78900,78900,79000,78900,262
20230801,111800,10425515300,78900,78900,79000,78900,307
20230801,111700,10401292900,78900,78900,79000,78900,212
20230801,111600,10384563500,78900,78900,78900,78900,70
20230801,111500,10379040500,78900,79000,79000,78900,256
20230801,111400,10358820500,78900,78700,78900,78700,1130
20230801,111300,10269727800,78700,78700,78800,78700,160
20230801,111200,10257135500,78700,78800,78800,78700,97
20230801,111100,10249501200,78700,78700,78800,78700,264
20230801,111000,10228713200,78700,78700,78800,78700,253
20230801,110900,10208790000,78700,78800,78800,78700,103
20230801,110800,10200683200,78700,78800,78800,78700,290
20230801,110700,10177834800,78700,78600,78800,78600,289
20230801,110600,10155090600,78600,78700,78700,78600,244
20230801,110500,10135891400,78700,78700,78800,78700,356
20230801,110400,10107873800,78700,78700,78800,78700,413
20230801,110300,10075339700,78700,78700,78800,78700,269
20230801,110200,10054159400,78700,78600,78800,78500,200
20230801,110100,10038428000,78300,78300,78500,78300,281
20230801,110000,10016382300,78200,78100,78300,78100,246
20230801,105900,9997129800,78200,78100,78200,78100,194
20230801,105800,9981961800,78200,78200,78200,78100,148
20230801,105700,9970389000,78200,78100,78200,78100,601
20230801,105600,9923413900,78200,78100,78200,78100,209
20230801,105500,9907083600,78100,78100,78200,78100,109
20230801,105400,9898570600,78100,78100,78100,78000,541
20230801,105300,9856327000,78100,78000,78100,78000,151
20230801,105200,9844541100,78000,78000,78100,78000,427
20230801,105100,9811225500,78000,78000,78100,78000,219
20230801,105000,9794134500,78100,78000,78100,78000,200
20230801,104900,9778521600,78100,78000,78100,78000,375
20230801,104800,9749245300,78000,78100,78100,78000,422
20230801,104700,9716312900,78000,78000,78100,78000,238
20230801,104600,9697738500,78000,78000,78100,78000,204
20230801,104500,9681815300,78100,78100,78100,78000,190
20230801,104400,9666983700,78100,78000,78100,78000,176
20230801,104300,9653248200,78000,78100,78200,78000,1021
20230801,104200,9573517500,78100,78100,78200,78000,2707
20230801,104100,9362083500,78200,78100,78200,78100,220
20230801,104000,9344892200,78100,78100,78200,78100,126
20230801,103900,9335048400,78300,78100,78300,78100,417
20230801,103800,9302447800,78100,78200,78200,78100,251
20230801,103700,9282826500,78200,78100,78300,78100,231
20230801,103600,9264756600,78100,78200,78300,78100,249
20230801,103500,9245285300,78200,78200,78200,78100,546
20230801,103400,9202623000,78100,78200,78200,78100,199
20230801,103300,9187070200,78200,78100,78200,78100,234
20230801,103200,9168778900,78100,78100,78200,78100,272
20230801,103100,9147521700,78100,78200,78200,78100,231
20230801,103000,9129467300,78200,78100,78200,78100,478
20230801,102900,9092134600,78100,78000,78100,78000,230
20230801,102800,9074177300,78100,78000,78100,78000,384
20230801,102700,9044198400,78000,78000,78100,78000,488
20230801,102600,9006121800,78100,78000,78100,78000,828
20230801,102500,8941524600,78000,78000,78100,78000,808
20230801,102400,8878480100,78000,78100,78100,78000,1332
20230801,102300,8774527700,78000,78000,78100,78000,3086
20230801,102200,8533810000,78000,78200,78200,78000,3646
20230801,102100,8249061400,78200,78100,78200,78100,1380
20230801,102000,8141219300,78100,78100,78200,78100,541
20230801,101900,8098930300,78200,78200,78200,78100,1721
20230801,101800,7964417800,78200,78200,78300,78200,466
20230801,101700,7927975200,78200,78200,78300,78200,290
20230801,101600,7905296400,78200,78200,78200,78200,257
20230801,101500,7885199000,78200,78200,78200,78100,369
20230801,101400,7856349100,78100,78100,78200,78100,478
20230801,101300,7819006300,78100,78200,78200,78100,327
20230801,101200,7793460800,78100,78300,78300,78100,4336
20230801,101100,7454602500,78300,78300,78400,78300,312
20230801,101000,7430171200,78300,78300,78400,78300,310
20230801,100900,7405887300,78300,78300,78300,78300,166
20230801,100800,7392889500,78300,78200,78400,78200,225
20230801,100700,7375275100,78200,78100,78200,78100,632
20230801,100600,7325867100,78100,78200,78200,78100,310
20230801,100500,7301655000,78200,78200,78200,78100,348
20230801,100400,7274466900,78200,78200,78300,78200,2993
20230801,100300,7040390400,78200,78200,78300,78200,609
20230801,100200,6992762700,78200,78200,78300,78200,526
20230801,100100,6951628900,78200,78200,78300,78200,358
20230801,100000,6923616100,78300,78300,78400,78300,625
20230801,095900,6874675300,78300,78400,78400,78300,2781
20230801,095800,6656879300,78400,78400,78500,78400,664
20230801,095700,6604821500,78400,78500,78500,78400,671
20230801,095600,6552202600,78600,78500,78600,78500,4299
20230801,095500,6214712600,78500,78700,78700,78500,311
20230801,095400,6190263200,78600,78700,78700,78500,1024
20230801,095300,6109782600,78600,78600,78700,78600,268
20230801,095200,6088698500,78700,78800,78800,78600,1287
20230801,095100,5987420100,78800,78700,78800,78700,362
20230801,095000,5958925400,78700,78700,78800,78700,145
20230801,094900,5947512800,78700,78700,78800,78700,158
20230801,094800,5935073200,78700,78800,78800,78600,356
20230801,094700,5907055000,78700,78800,78800,78700,549
20230801,094600,5863809800,78900,78900,78900,78700,687
20230801,094500,5809706700,78900,78500,78900,78400,2861
20230801,094400,5585008200,78500,78700,78700,78400,2953
20230801,094300,5353155400,78700,78600,78700,78500,600
20230801,094200,5305996200,78600,78600,78600,78500,229
20230801,094100,5288008200,78500,78400,78600,78400,663
20230801,094000,5235960000,78500,78500,78500,78400,367
20230801,093900,5207172000,78500,78500,78600,78400,492
20230801,093800,5168570400,78500,78500,78600,78400,366
20230801,093700,5139839500,78500,78400,78600,78400,424
20230801,093600,5106563200,78400,78500,78600,78400,490
20230801,093500,5068110300,78500,78700,78700,78500,733
20230801,093400,5010514600,78600,78500,78700,78500,388
20230801,093300,4980018100,78500,78400,78500,78300,1155
20230801,093200,4889454100,78300,78400,78400,78300,671
20230801,093100,4836903500,78400,78400,78400,78300,488
20230801,093000,4798688800,78400,78200,78400,78200,1361
20230801,092900,4692182100,78300,78400,78500,78300,3345
20230801,092800,4430193500,78400,78600,78600,78400,5128
20230801,092700,4027779900,78500,78600,78700,78500,1378
20230801,092600,3919491400,78600,78700,78700,78500,3190
20230801,092500,3668965000,78500,78700,78700,78500,2533
20230801,092400,3470027200,78500,78600,78900,78500,2379
20230801,092300,3282998400,78700,78600,78800,78600,648
20230801,092200,3232015400,78600,78500,78800,78500,1566
20230801,092100,3108914600,78600,78500,78700,78500,1679
20230801,092000,2976957400,78500,78700,78700,78500,825
20230801,091900,2912108900,78600,78800,78800,78600,1314
20230801,091800,2808702500,78700,78800,78900,78700,558
20230801,091700,2764746300,78800,78800,78900,78700,1095
20230801,091600,2678473400,78800,78800,78900,78800,1116
20230801,091500,2590521700,78800,79100,79100,78800,1253
20230801,091400,2491651500,79000,79300,79300,79000,1351
20230801,091300,2384833100,79200,79300,79300,79000,777
20230801,091200,2323335000,79300,78800,79300,78800,924
20230801,091100,2250399700,79000,78700,79000,78700,1255
20230801,091000,2151555300,78700,78500,78700,78500,1415
20230801,090900,2040333900,78300,78400,78500,78200,827
20230801,090800,1975561600,78200,78800,78800,78100,4290
20230801,090700,1639413700,78800,79200,79300,78600,4764
20230801,090600,1262938300,79300,79300,79300,79100,1139
20230801,090500,1172760800,79300,79400,79400,79000,2808
20230801,090400,950567200,79300,79800,79900,79300,2178
20230801,090300,777329700,79900,80500,80700,79800,4035
20230801,090200,454024500,80500,81000,81000,80500,753
20230801,090100,393340800,80700,81500,81500,80700,2554
20230801,090000,186307300,81700,82100,82100,81400,2277