KissMeData/079550/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193900,9939321500,77000,77000,77000,77000,1302
20230801,193800,9939321500,77000,77000,77000,77000,0
20230801,193700,9939321500,77000,77000,77000,77000,0
20230801,193600,9939321500,77000,77000,77000,77000,0
20230801,193500,9939321500,77000,77000,77000,77000,0
20230801,193400,9939321500,77000,77000,77000,77000,0
20230801,193300,9939321500,77000,77000,77000,77000,0
20230801,193200,9939321500,77000,77000,77000,77000,0
20230801,193100,9939321500,77000,77000,77000,77000,0
20230801,193000,9939321500,77000,77000,77000,77000,0
20230801,192900,9939321500,77000,77000,77000,77000,0
20230801,192800,9939321500,77000,77000,77000,77000,0
20230801,192700,9939321500,77000,77000,77000,77000,0
20230801,192600,9939321500,77000,77000,77000,77000,0
20230801,192500,9939321500,77000,77000,77000,77000,0
20230801,192400,9939321500,77000,77000,77000,77000,0
20230801,192300,9939321500,77000,77000,77000,77000,0
20230801,192200,9939321500,77000,77000,77000,77000,0
20230801,192100,9939321500,77000,77000,77000,77000,0
20230801,192000,9939321500,77000,77000,77000,77000,0
20230801,191900,9939321500,77000,77000,77000,77000,0
20230801,191800,9939321500,77000,77000,77000,77000,0
20230801,191700,9939321500,77000,77000,77000,77000,0
20230801,191600,9939321500,77000,77000,77000,77000,0
20230801,191500,9939321500,77000,77000,77000,77000,0
20230801,191400,9939321500,77000,77000,77000,77000,0
20230801,191300,9939321500,77000,77000,77000,77000,0
20230801,191200,9939321500,77000,77000,77000,77000,0
20230801,191100,9939321500,77000,77000,77000,77000,0
20230801,191000,9939321500,77000,77000,77000,77000,0
20230801,190900,9939321500,77000,77000,77000,77000,1302
20230801,190800,9939321500,77000,77000,77000,77000,0
20230801,190700,9939321500,77000,77000,77000,77000,0
20230801,190600,9939321500,77000,77000,77000,77000,0
20230801,190500,9939321500,77000,77000,77000,77000,0
20230801,190400,9939321500,77000,77000,77000,77000,0
20230801,190300,9939321500,77000,77000,77000,77000,0
20230801,190200,9939321500,77000,77000,77000,77000,0
20230801,190100,9939321500,77000,77000,77000,77000,0
20230801,190000,9939321500,77000,77000,77000,77000,0
20230801,185900,9939321500,77000,77000,77000,77000,0
20230801,185800,9939321500,77000,77000,77000,77000,0
20230801,185700,9939321500,77000,77000,77000,77000,0
20230801,185600,9939321500,77000,77000,77000,77000,0
20230801,185500,9939321500,77000,77000,77000,77000,0
20230801,185400,9939321500,77000,77000,77000,77000,0
20230801,185300,9939321500,77000,77000,77000,77000,0
20230801,185200,9939321500,77000,77000,77000,77000,0
20230801,185100,9939321500,77000,77000,77000,77000,0
20230801,185000,9939321500,77000,77000,77000,77000,0
20230801,184900,9939321500,77000,77000,77000,77000,0
20230801,184800,9939321500,77000,77000,77000,77000,0
20230801,184700,9939321500,77000,77000,77000,77000,0
20230801,184600,9939321500,77000,77000,77000,77000,0
20230801,184500,9939321500,77000,77000,77000,77000,0
20230801,184400,9939321500,77000,77000,77000,77000,0
20230801,184300,9939321500,77000,77000,77000,77000,0
20230801,184200,9939321500,77000,77000,77000,77000,0
20230801,184100,9939321500,77000,77000,77000,77000,0
20230801,184000,9939321500,77000,77000,77000,77000,0
20230801,183900,9939321500,77000,77000,77000,77000,1302
20230801,183800,9939321500,77000,77000,77000,77000,0
20230801,183700,9939321500,77000,77000,77000,77000,0
20230801,183600,9939321500,77000,77000,77000,77000,0
20230801,183500,9939321500,77000,77000,77000,77000,0
20230801,183400,9939321500,77000,77000,77000,77000,0
20230801,183300,9939321500,77000,77000,77000,77000,0
20230801,183200,9939321500,77000,77000,77000,77000,0
20230801,183100,9939321500,77000,77000,77000,77000,0
20230801,183000,9939321500,77000,77000,77000,77000,0
20230801,182900,9939321500,77000,77000,77000,77000,0
20230801,182800,9939321500,77000,77000,77000,77000,0
20230801,182700,9939321500,77000,77000,77000,77000,0
20230801,182600,9939321500,77000,77000,77000,77000,0
20230801,182500,9939321500,77000,77000,77000,77000,0
20230801,182400,9939321500,77000,77000,77000,77000,0
20230801,182300,9939321500,77000,77000,77000,77000,0
20230801,182200,9939321500,77000,77000,77000,77000,0
20230801,182100,9939321500,77000,77000,77000,77000,0
20230801,182000,9939321500,77000,77000,77000,77000,0
20230801,181900,9939321500,77000,77000,77000,77000,0
20230801,181800,9939321500,77000,77000,77000,77000,0
20230801,181700,9939321500,77000,77000,77000,77000,0
20230801,181600,9939321500,77000,77000,77000,77000,0
20230801,181500,9939321500,77000,77000,77000,77000,0
20230801,181400,9939321500,77000,77000,77000,77000,0
20230801,181300,9939321500,77000,77000,77000,77000,0
20230801,181200,9939321500,77000,77000,77000,77000,0
20230801,181100,9939321500,77000,77000,77000,77000,0
20230801,181000,9939321500,77000,77000,77000,77000,0
20230801,180900,9939321500,77000,77000,77000,77000,1302
20230801,180800,9939321500,77000,77000,77000,77000,0
20230801,180700,9939321500,77000,77000,77000,77000,0
20230801,180600,9939321500,77000,77000,77000,77000,0
20230801,180500,9939321500,77000,77000,77000,77000,0
20230801,180400,9939321500,77000,77000,77000,77000,0
20230801,180300,9939321500,77000,77000,77000,77000,0
20230801,180200,9939321500,77000,77000,77000,77000,0
20230801,180100,9939321500,77000,77000,77000,77000,0
20230801,180000,9939321500,77000,77000,77000,77000,0
20230801,175900,9939321500,77000,77000,77000,77000,0
20230801,175800,9939321500,77000,77000,77000,77000,0
20230801,175700,9939321500,77000,77000,77000,77000,0
20230801,175600,9939321500,77000,77000,77000,77000,0
20230801,175500,9939321500,77000,77000,77000,77000,0
20230801,175400,9939321500,77000,77000,77000,77000,0
20230801,175300,9939321500,77000,77000,77000,77000,0
20230801,175200,9939321500,77000,77000,77000,77000,0
20230801,175100,9939321500,77000,77000,77000,77000,0
20230801,175000,9939321500,77000,77000,77000,77000,0
20230801,174900,9939321500,77000,77000,77000,77000,0
20230801,174800,9939321500,77000,77000,77000,77000,0
20230801,174700,9939321500,77000,77000,77000,77000,0
20230801,174600,9939321500,77000,77000,77000,77000,0
20230801,174500,9939321500,77000,77000,77000,77000,0
20230801,174400,9939321500,77000,77000,77000,77000,0
20230801,174300,9939321500,77000,77000,77000,77000,0
20230801,174200,9939321500,77000,77000,77000,77000,0
20230801,174100,9939321500,77000,77000,77000,77000,0
20230801,174000,9939321500,77000,77000,77000,77000,0
20230801,173900,9939321500,77000,77000,77000,77000,1302
20230801,173800,9939321500,77000,77000,77000,77000,0
20230801,173700,9939321500,77000,77000,77000,77000,0
20230801,173600,9939321500,77000,77000,77000,77000,0
20230801,173500,9939321500,77000,77000,77000,77000,0
20230801,173400,9939321500,77000,77000,77000,77000,0
20230801,173300,9939321500,77000,77000,77000,77000,0
20230801,173200,9939321500,77000,77000,77000,77000,0
20230801,173100,9939321500,77000,77000,77000,77000,0
20230801,173000,9939321500,77000,77000,77000,77000,0
20230801,172900,9939321500,77000,77000,77000,77000,0
20230801,172800,9939321500,77000,77000,77000,77000,0
20230801,172700,9939321500,77000,77000,77000,77000,0
20230801,172600,9939321500,77000,77000,77000,77000,0
20230801,172500,9939321500,77000,77000,77000,77000,0
20230801,172400,9939321500,77000,77000,77000,77000,0
20230801,172300,9939321500,77000,77000,77000,77000,0
20230801,172200,9939321500,77000,77000,77000,77000,0
20230801,172100,9939321500,77000,77000,77000,77000,0
20230801,172000,9939321500,77000,77000,77000,77000,0
20230801,171900,9939321500,77000,77000,77000,77000,0
20230801,171800,9939321500,77000,77000,77000,77000,0
20230801,171700,9939321500,77000,77000,77000,77000,0
20230801,171600,9939321500,77000,77000,77000,77000,0
20230801,171500,9939321500,77000,77000,77000,77000,0
20230801,171400,9939321500,77000,77000,77000,77000,0
20230801,171300,9939321500,77000,77000,77000,77000,0
20230801,171200,9939321500,77000,77000,77000,77000,0
20230801,171100,9939321500,77000,77000,77000,77000,0
20230801,171000,9939321500,77000,77000,77000,77000,0
20230801,170900,9939321500,77000,77000,77000,77000,1302
20230801,170800,9939321500,77000,77000,77000,77000,0
20230801,170700,9939321500,77000,77000,77000,77000,0
20230801,170600,9939321500,77000,77000,77000,77000,0
20230801,170500,9939321500,77000,77000,77000,77000,0
20230801,170400,9939321500,77000,77000,77000,77000,0
20230801,170300,9939321500,77000,77000,77000,77000,0
20230801,170200,9939321500,77000,77000,77000,77000,0
20230801,170100,9939321500,77000,77000,77000,77000,0
20230801,170000,9939321500,77000,77000,77000,77000,0
20230801,165900,9939321500,77000,77000,77000,77000,0
20230801,165800,9939321500,77000,77000,77000,77000,0
20230801,165700,9939321500,77000,77000,77000,77000,0
20230801,165600,9939321500,77000,77000,77000,77000,0
20230801,165500,9939321500,77000,77000,77000,77000,0
20230801,165400,9939321500,77000,77000,77000,77000,0
20230801,165300,9939321500,77000,77000,77000,77000,0
20230801,165200,9939321500,77000,77000,77000,77000,0
20230801,165100,9939321500,77000,77000,77000,77000,0
20230801,165000,9939321500,77000,77000,77000,77000,0
20230801,164900,9939321500,77000,77000,77000,77000,0
20230801,164800,9939321500,77000,77000,77000,77000,0
20230801,164700,9939321500,77000,77000,77000,77000,0
20230801,164600,9939321500,77000,77000,77000,77000,0
20230801,164500,9939321500,77000,77000,77000,77000,0
20230801,164400,9939321500,77000,77000,77000,77000,0
20230801,164300,9939321500,77000,77000,77000,77000,0
20230801,164200,9939321500,77000,77000,77000,77000,0
20230801,164100,9939321500,77000,77000,77000,77000,0
20230801,164000,9939321500,77000,77000,77000,77000,0
20230801,163900,9939321500,77000,77000,77000,77000,1302
20230801,163800,9939321500,77000,77000,77000,77000,0
20230801,163700,9939321500,77000,77000,77000,77000,0
20230801,163600,9939321500,77000,77000,77000,77000,0
20230801,163500,9939321500,77000,77000,77000,77000,0
20230801,163400,9939321500,77000,77000,77000,77000,0
20230801,163300,9939321500,77000,77000,77000,77000,0
20230801,163200,9939321500,77000,77000,77000,77000,0
20230801,163100,9939321500,77000,77000,77000,77000,0
20230801,163000,9939321500,77000,77000,77000,77000,0
20230801,162900,9939321500,77000,77000,77000,77000,0
20230801,162800,9939321500,77000,77000,77000,77000,0
20230801,162700,9939321500,77000,77000,77000,77000,0
20230801,162600,9939321500,77000,77000,77000,77000,0
20230801,162500,9939321500,77000,77000,77000,77000,0
20230801,162400,9939321500,77000,77000,77000,77000,0
20230801,162300,9939321500,77000,77000,77000,77000,0
20230801,162200,9939321500,77000,77000,77000,77000,0
20230801,162100,9939321500,77000,77000,77000,77000,0
20230801,162000,9939321500,77000,77000,77000,77000,0
20230801,161900,9939321500,77000,77000,77000,77000,0
20230801,161800,9939321500,77000,77000,77000,77000,0
20230801,161700,9939321500,77000,77000,77000,77000,0
20230801,161600,9939321500,77000,77000,77000,77000,0
20230801,161500,9939321500,77000,77000,77000,77000,0
20230801,161400,9939321500,77000,77000,77000,77000,0
20230801,161300,9939321500,77000,77000,77000,77000,0
20230801,161200,9939321500,77000,77000,77000,77000,0
20230801,161100,9939321500,77000,77000,77000,77000,0
20230801,161000,9939321500,77000,77000,77000,77000,0
20230801,160900,9939321500,77000,77000,77000,77000,1302
20230801,160800,9939321500,77000,77000,77000,77000,0
20230801,160700,9939321500,77000,77000,77000,77000,0
20230801,160600,9939321500,77000,77000,77000,77000,0
20230801,160500,9939321500,77000,77000,77000,77000,0
20230801,160400,9939321500,77000,77000,77000,77000,0
20230801,160300,9939321500,77000,77000,77000,77000,0
20230801,160200,9939321500,77000,77000,77000,77000,0
20230801,160100,9939321500,77000,77000,77000,77000,0
20230801,160000,9939321500,77000,77000,77000,77000,0
20230801,155900,9939321500,77000,77000,77000,77000,0
20230801,155800,9939321500,77000,77000,77000,77000,0
20230801,155700,9939321500,77000,77000,77000,77000,0
20230801,155600,9939321500,77000,77000,77000,77000,0
20230801,155500,9939321500,77000,77000,77000,77000,0
20230801,155400,9939321500,77000,77000,77000,77000,0
20230801,155300,9939321500,77000,77000,77000,77000,0
20230801,155200,9939321500,77000,77000,77000,77000,0
20230801,155100,9939321500,77000,77000,77000,77000,0
20230801,155000,9939321500,77000,77000,77000,77000,0
20230801,154900,9939321500,77000,77000,77000,77000,0
20230801,154800,9939321500,77000,77000,77000,77000,0
20230801,154700,9939321500,77000,77000,77000,77000,0
20230801,154600,9939321500,77000,77000,77000,77000,0
20230801,154500,9939321500,77000,77000,77000,77000,0
20230801,154400,9939321500,77000,77000,77000,77000,0
20230801,154300,9939321500,77000,77000,77000,77000,0
20230801,154200,9939321500,77000,77000,77000,77000,0
20230801,154100,9939321500,77000,77000,77000,77000,0
20230801,154000,9939321500,77000,77000,77000,77000,0
20230801,153900,9939321500,77000,77000,77000,77000,1302
20230801,153800,9939321500,77000,77000,77000,77000,0
20230801,153700,9939321500,77000,77000,77000,77000,0
20230801,153600,9939321500,77000,77000,77000,77000,0
20230801,153500,9939321500,77000,77000,77000,77000,0
20230801,153400,9939321500,77000,77000,77000,77000,0
20230801,153300,9939321500,77000,77000,77000,77000,0
20230801,153200,9939321500,77000,77000,77000,77000,0
20230801,153100,9939321500,77000,77000,77000,77000,0
20230801,153000,9939321500,77000,77000,77000,77000,1302
20230801,152900,9839067500,77100,77100,77100,77100,0
20230801,152800,9839067500,77100,77100,77100,77100,0
20230801,152700,9839067500,77100,77100,77100,77100,0
20230801,152600,9839067500,77100,77100,77100,77100,0
20230801,152500,9839067500,77100,77100,77100,77100,0
20230801,152400,9839067500,77100,77100,77100,77100,0
20230801,152300,9839067500,77100,77100,77100,77100,0
20230801,152200,9839067500,77100,77100,77100,77100,0
20230801,152100,9839067500,77100,77100,77100,77100,0
20230801,152000,9839067500,77100,77100,77100,77100,0
20230801,151900,9839067500,77100,77000,77100,77000,250
20230801,151800,9819804400,77100,77100,77100,77000,684
20230801,151700,9767068900,77100,77100,77100,77000,427
20230801,151600,9734153300,77100,77100,77100,77000,168
20230801,151500,9721201500,77100,77000,77100,77000,214
20230801,151400,9704709700,77100,77100,77100,77000,33
20230801,151300,9702166100,77000,77000,77100,76900,528
20230801,151200,9661519500,77000,77000,77000,76900,103
20230801,151100,9653590200,77000,76900,77000,76900,305
20230801,151000,9630123100,77000,76900,77000,76900,271
20230801,150900,9609257600,77000,77000,77000,76900,229
20230801,150800,9591629000,77000,76700,77000,76700,2174
20230801,150700,9424815700,76700,76700,76700,76600,269
20230801,150600,9404190200,76700,76700,76700,76600,243
20230801,150500,9385555200,76700,76800,76800,76700,246
20230801,150400,9366678300,76800,76800,76800,76700,180
20230801,150300,9352864700,76800,76700,76800,76700,356
20230801,150200,9325530700,76700,76700,76800,76700,304
20230801,150100,9302208300,76800,76800,76800,76700,328
20230801,150000,9277028400,76700,77000,77000,76700,248
20230801,145900,9257952200,77000,76800,77000,76800,423
20230801,145800,9225423200,76800,76900,77000,76800,210
20230801,145700,9209284000,77000,76800,77100,76800,374
20230801,145600,9180506600,76700,76900,77000,76700,308
20230801,145500,9156829700,76900,76900,77000,76800,346
20230801,145400,9130222400,77000,76800,77000,76800,191
20230801,145300,9115536500,76900,76900,76900,76800,154
20230801,145200,9103694200,76900,77000,77000,76800,232
20230801,145100,9085857100,77000,76900,77100,76800,377
20230801,145000,9056829100,76800,76800,76900,76800,184
20230801,144900,9042688700,77000,76900,77000,76800,233
20230801,144800,9024772400,76900,76900,77000,76800,123
20230801,144700,9015313600,76900,76900,77100,76900,461
20230801,144600,8979815100,76900,77000,77100,76800,315
20230801,144500,8955584600,77000,76900,77100,76900,274
20230801,144400,8934479900,77100,76900,77100,76900,161
20230801,144300,8922090300,76900,76900,77000,76900,288
20230801,144200,8899925100,77000,77000,77000,76900,210
20230801,144100,8883765300,77100,77000,77100,76900,181
20230801,144000,8869814000,77000,77100,77100,76900,296
20230801,143900,8847029700,77000,76900,77100,76800,168
20230801,143800,8834101300,76800,77100,77200,76800,207
20230801,143700,8818166800,77200,76800,77200,76800,338
20230801,143600,8792152400,76800,77100,77100,76700,545
20230801,143500,8750155700,77000,77000,77100,77000,171
20230801,143400,8736981100,77100,77000,77100,76900,240
20230801,143300,8718511100,77100,76900,77100,76800,440
20230801,143200,8684634200,76800,76900,76900,76700,154
20230801,143100,8672808600,76900,76800,76900,76700,411
20230801,143000,8641226100,76800,76800,76900,76700,154
20230801,142900,8629397700,76700,76900,76900,76700,148
20230801,142800,8618026600,76900,76900,76900,76800,151
20230801,142700,8606422600,76900,76700,77000,76700,350
20230801,142600,8579515400,76800,76600,76800,76600,268
20230801,142500,8558962800,76700,76600,76700,76600,299
20230801,142400,8536045700,76600,76800,76800,76600,399
20230801,142300,8505437600,76800,76800,76900,76700,400
20230801,142200,8474713700,76800,76800,76800,76700,142
20230801,142100,8463811000,76900,76800,76900,76800,266
20230801,142000,8443374100,76700,76900,76900,76700,191
20230801,141900,8428706200,77000,77000,77100,76900,182
20230801,141800,8414685200,77000,76800,77100,76800,403
20230801,141700,8383688400,76800,76900,77000,76800,187
20230801,141600,8369299500,77000,77000,77000,76900,84
20230801,141500,8362837500,76800,77000,77100,76800,409
20230801,141400,8331328500,76900,77000,77000,76900,158
20230801,141300,8319178000,77000,77000,77100,76700,129
20230801,141200,8309262000,77000,77000,77000,76900,261
20230801,141100,8289175200,77000,76900,77000,76700,168
20230801,141000,8276249000,76900,76800,77000,76800,254
20230801,140900,8256707400,76800,77000,77000,76800,79
20230801,140800,8250638000,76800,76800,77000,76700,248
20230801,140700,8231577900,76900,77000,77000,76900,190
20230801,140600,8216949100,76900,76900,77000,76800,260
20230801,140500,8196961300,76900,77000,77000,76800,224
20230801,140400,8179737200,76900,76800,77000,76800,243
20230801,140300,8161043000,77000,77000,77000,76700,64
20230801,140200,8156127200,77000,76900,77000,76800,291
20230801,140100,8133744200,77000,77000,77000,76700,242
20230801,140000,8115142800,76900,76800,76900,76600,209
20230801,135900,8099093600,76900,77000,77000,76900,132
20230801,135800,8088936100,76900,76700,77000,76600,444
20230801,135700,8054847300,76700,76600,76800,76600,171
20230801,135600,8041736700,76600,77000,77000,76600,415
20230801,135500,8009845700,77000,76900,77000,76900,183
20230801,135400,7995770700,76900,76900,76900,76700,320
20230801,135300,7971179600,76900,76900,76900,76800,112
20230801,135200,7962573000,76900,76900,76900,76700,327
20230801,135100,7937460900,76800,76900,76900,76800,170
20230801,135000,7924395300,76900,76800,76900,76700,276
20230801,134900,7903203700,76900,76900,77000,76900,169
20230801,134800,7890206100,77000,76700,77000,76700,380
20230801,134700,7861011200,76700,76800,76800,76700,152
20230801,134600,7849342700,76800,76700,76900,76700,335
20230801,134500,7823601900,76800,76900,76900,76800,434
20230801,134400,7790258900,76800,76800,76800,76800,187
20230801,134300,7775897300,76800,76900,76900,76700,543
20230801,134200,7734218400,76700,76800,76900,76700,617
20230801,134100,7686823000,76800,76800,76800,76700,238
20230801,134000,7668555000,76800,76800,76800,76700,220
20230801,133900,7651675500,76800,76800,76900,76700,301
20230801,133800,7628552300,76800,76700,76800,76700,283
20230801,133700,7606823900,76800,76800,76800,76600,311
20230801,133600,7582961600,76800,76700,76800,76600,128
20230801,133500,7573133900,76600,76900,76900,76600,215
20230801,133400,7556642500,76800,76700,77000,76600,625
20230801,133300,7508638900,76800,76700,77000,76600,140
20230801,133200,7497883300,76800,76800,76800,76700,217
20230801,133100,7481220700,76800,76800,76900,76700,192
20230801,133000,7466469900,76800,76700,76800,76500,704
20230801,132900,7412527300,76700,76800,76800,76700,434
20230801,132800,7379225600,76800,76900,76900,76700,450
20230801,132700,7344664000,76800,76900,76900,76800,517
20230801,132600,7304954300,76900,77000,77100,76900,844
20230801,132500,7239965500,77100,77000,77100,76900,358
20230801,132400,7212394400,76900,77100,77100,76900,280
20230801,132300,7190836700,77100,77100,77200,77100,184
20230801,132200,7176638300,77100,77200,77200,77000,632
20230801,132100,7127874300,77100,77200,77300,77000,970
20230801,132000,7053161800,77100,77100,77200,77100,533
20230801,131900,7012031600,77100,77200,77200,77100,303
20230801,131800,6988663700,77200,77200,77200,77100,258
20230801,131700,6968753400,77200,77200,77300,77100,195
20230801,131600,6953698800,77300,77200,77300,77200,157
20230801,131500,6941565800,77200,77200,77300,77100,322
20230801,131400,6916725100,77200,77200,77300,77200,204
20230801,131300,6900966000,77200,77200,77300,77200,277
20230801,131200,6879568500,77300,77300,77300,77200,205
20230801,131100,6863727500,77300,77400,77400,77200,404
20230801,131000,6832509800,77400,77500,77500,77400,171
20230801,130900,6819268700,77400,77300,77500,77200,456
20230801,130800,6783991500,77200,77400,77500,77200,219
20230801,130700,6767044500,77500,77600,77600,77400,204
20230801,130600,6751228900,77600,77500,77600,77500,331
20230801,130500,6725558300,77600,77600,77700,77600,290
20230801,130400,6703053800,77700,77700,77700,77600,206
20230801,130300,6687053200,77700,77700,77800,77600,326
20230801,130200,6661711900,77700,77700,77800,77600,176
20230801,130100,6648038100,77700,77700,77700,77600,389
20230801,130000,6617820300,77600,77700,77700,77600,309
20230801,125900,6593822200,77700,77700,77700,77600,262
20230801,125800,6573478000,77700,77600,77700,77600,160
20230801,125700,6561056400,77600,77700,77700,77600,429
20230801,125600,6527745900,77700,77700,77700,77600,428
20230801,125500,6494506100,77700,77600,77700,77600,325
20230801,125400,6469266900,77700,77600,77700,77600,171
20230801,125300,6455988700,77700,77700,77700,77600,359
20230801,125200,6428100300,77700,77600,77700,77600,203
20230801,125100,6412335400,77600,77700,77700,77600,195
20230801,125000,6397193300,77700,77600,77700,77500,481
20230801,124900,6359864000,77600,77500,77600,77500,383
20230801,124800,6330148200,77600,77500,77600,77500,125
20230801,124700,6320456800,77600,77500,77600,77500,682
20230801,124600,6267569400,77600,77600,77600,77500,179
20230801,124500,6253688200,77500,77400,77500,77300,643
20230801,124400,6203868700,77400,77500,77500,77300,250
20230801,124300,6184517500,77500,77300,77500,77300,269
20230801,124200,6163698100,77300,77400,77500,77300,94
20230801,124100,6156416900,77400,77400,77500,77200,296
20230801,124000,6133500600,77400,77400,77400,77300,128
20230801,123900,6123593600,77500,77500,77500,77400,183
20230801,123800,6109420400,77400,77300,77500,77200,285
20230801,123700,6087365900,77400,77300,77400,77300,309
20230801,123600,6063472400,77200,77200,77400,77200,142
20230801,123500,6052494800,77200,77500,77500,77200,144
20230801,123400,6041349300,77400,77300,77500,77300,1234
20230801,123300,5945844500,77300,77200,77400,77100,330
20230801,123200,5920361500,77200,77300,77300,77200,74
20230801,123100,5914641500,77300,77400,77400,77300,162
20230801,123000,5902107900,77300,77300,77400,77300,269
20230801,122900,5881314100,77300,77300,77300,77200,271
20230801,122800,5860377700,77300,77400,77400,77200,209
20230801,122700,5844228200,77400,77300,77400,77200,367
20230801,122600,5815859100,77300,77300,77300,77200,174
20230801,122500,5802418100,77200,77200,77300,77200,495
20230801,122400,5764203500,77100,77100,77200,77000,281
20230801,122300,5742527700,77100,77000,77100,77000,196
20230801,122200,5727426100,77100,77100,77200,77100,153
20230801,122100,5715624100,77100,77300,77300,77100,382
20230801,122000,5686113900,77300,77000,77300,77000,228
20230801,121900,5668537800,77000,77100,77100,77000,145
20230801,121800,5657364500,77100,77300,77300,77100,285
20230801,121700,5635351700,77200,77200,77300,77100,321
20230801,121600,5610560900,77200,77100,77200,77000,190
20230801,121500,5595916600,77000,77200,77200,77000,213
20230801,121400,5579490900,77200,77200,77300,77100,219
20230801,121300,5562591300,77100,77100,77200,76900,288
20230801,121200,5540400900,77100,77100,77200,77000,249
20230801,121100,5521200000,77300,77100,77300,77000,239
20230801,121000,5502759200,77000,77200,77200,77000,207
20230801,120900,5486808900,77200,77200,77200,77100,122
20230801,120800,5477394800,77100,77100,77100,77000,269
20230801,120700,5456661500,77100,77100,77200,77100,194
20230801,120600,5441697500,77100,77100,77200,77100,124
20230801,120500,5432135100,77100,77100,77200,77000,169
20230801,120400,5419110400,77200,77000,77200,77000,328
20230801,120300,5393818800,77000,77200,77200,76900,238
20230801,120200,5375488200,77100,77100,77100,77000,185
20230801,120100,5361232400,77100,77200,77200,77000,786
20230801,120000,5300696500,77200,77100,77200,77000,313
20230801,115900,5276554200,77100,77100,77200,77100,172
20230801,115800,5263286600,77100,77100,77200,77000,254
20230801,115700,5243690100,77200,77200,77300,77200,115
20230801,115600,5234805600,77200,77300,77300,77100,232
20230801,115500,5216899200,77300,77100,77300,77100,210
20230801,115400,5200684000,77100,77100,77200,77100,139
20230801,115300,5189965400,77100,77200,77200,77100,81
20230801,115200,5183719600,77100,77100,77200,77000,243
20230801,115100,5164987400,77200,77200,77200,77000,338
20230801,115000,5138898700,77100,77300,77300,77100,138
20230801,114900,5128251200,77300,77200,77300,77100,157
20230801,114800,5116131000,77300,77200,77300,77100,297
20230801,114700,5093197400,77200,77300,77300,77200,46
20230801,114600,5089644800,77200,77300,77300,77200,292
20230801,114500,5067082700,77200,77300,77300,77100,264
20230801,114400,5046708600,77200,77300,77300,77200,214
20230801,114300,5030173600,77300,77400,77400,77200,244
20230801,114200,5011320500,77400,77300,77400,77200,323
20230801,114100,4986354200,77200,77300,77300,77000,171
20230801,114000,4973163600,77300,77100,77300,77100,240
20230801,113900,4954641700,77100,77200,77200,77000,160
20230801,113800,4942309400,77200,77000,77200,77000,402
20230801,113700,4911315900,77100,77200,77200,77100,139
20230801,113600,4900596600,77200,77100,77200,77100,171
20230801,113500,4887401700,77000,77100,77300,77000,257
20230801,113400,4867567500,77100,77000,77300,77000,134
20230801,113300,4857229200,77200,77300,77400,77200,157
20230801,113200,4845098400,77200,77100,77300,77100,407
20230801,113100,4813682000,77100,77200,77300,77100,181
20230801,113000,4799694000,77200,77200,77300,77000,232
20230801,112900,4781789100,77100,77300,77300,77100,207
20230801,112800,4765804700,77200,77100,77300,77100,315
20230801,112700,4741487800,77300,77300,77300,77100,152
20230801,112600,4729750200,77300,77200,77300,77200,186
20230801,112500,4715383900,77300,77200,77300,77100,161
20230801,112400,4702944900,77100,77000,77300,77000,272
20230801,112300,4681962900,77100,77100,77200,77000,287
20230801,112200,4659848500,77000,77100,77300,77000,336
20230801,112100,4633934900,77000,77000,77100,77000,368
20230801,112000,4605576300,77100,77000,77100,77000,361
20230801,111900,4577753600,77100,77100,77100,77000,232
20230801,111800,4559877200,77100,77100,77100,77000,230
20230801,111700,4542153900,77000,77200,77300,77000,793
20230801,111600,4480985700,77300,77200,77300,77100,345
20230801,111500,4454334400,77200,77100,77300,77100,166
20230801,111400,4441520600,77300,77400,77500,77200,186
20230801,111300,4427130600,77400,77300,77400,77300,473
20230801,111200,4390544600,77200,77100,77300,77100,196
20230801,111100,4375408300,77100,77200,77200,77100,165
20230801,111000,4362683000,77200,77100,77200,77000,359
20230801,110900,4334994700,77100,77100,77100,77000,293
20230801,110800,4312411700,77000,77100,77200,77000,175
20230801,110700,4298921300,77100,77200,77200,77000,273
20230801,110600,4277873100,77100,77100,77200,77000,315
20230801,110500,4253589500,77100,77100,77100,77000,146
20230801,110400,4242335300,77100,77200,77200,77000,219
20230801,110300,4225440400,77100,77100,77200,77100,171
20230801,110200,4212249000,77200,77200,77300,77200,175
20230801,110100,4198733500,77200,77200,77300,77000,157
20230801,110000,4186613800,77200,77300,77400,77200,183
20230801,105900,4172474600,77400,77100,77400,77000,756
20230801,105800,4114208000,77100,77200,77200,77000,148
20230801,105700,4102796200,77200,77400,77400,77000,144
20230801,105600,4091684000,77400,77300,77400,77100,289
20230801,105500,4069355400,77300,77300,77400,77300,285
20230801,105400,4047322000,77400,77100,77400,77000,98
20230801,105300,4039763800,77300,77100,77300,77000,392
20230801,105200,4009521400,77100,77200,77200,77000,227
20230801,105100,3992019300,77200,77300,77400,77200,469
20230801,105000,3955760900,77300,77200,77300,77200,105
20230801,104900,3947653400,77200,77200,77200,77100,243
20230801,104800,3928905200,77200,77200,77400,77200,327
20230801,104700,3903632900,77200,77300,77300,77100,310
20230801,104600,3879706100,77300,77300,77300,77200,212
20230801,104500,3863326300,77400,77300,77400,77200,167
20230801,104400,3850416900,77200,77200,77300,77100,224
20230801,104300,3833128500,77200,77000,77200,77000,989
20230801,104200,3756829000,77100,77100,77100,77000,121
20230801,104100,3747505400,77100,77000,77200,77000,258
20230801,104000,3727615900,77100,77300,77300,77100,244
20230801,103900,3708766400,77300,77100,77300,77000,465
20230801,103800,3672885800,77200,77300,77300,77200,90
20230801,103700,3665931700,77200,77300,77300,77200,156
20230801,103600,3653884000,77300,77200,77300,77100,243
20230801,103500,3635124400,77200,77200,77200,77100,288
20230801,103400,3612897900,77000,77100,77200,77000,178
20230801,103300,3599170600,77200,77200,77200,77000,1023
20230801,103200,3520369700,77200,77300,77300,77200,104
20230801,103100,3512338300,77300,77300,77400,77300,925
20230801,103000,3440801200,77300,77400,77500,77300,865
20230801,102900,3373879600,77400,77500,77500,77300,212
20230801,102800,3357472500,77400,77500,77500,77400,157
20230801,102700,3345313300,77500,77400,77500,77300,773
20230801,102600,3285472900,77400,77400,77400,77300,181
20230801,102500,3271470200,77400,77400,77400,77300,271
20230801,102400,3250503900,77300,77400,77400,77300,79
20230801,102300,3244394800,77400,77400,77400,77300,510
20230801,102200,3204928600,77400,77300,77400,77300,443
20230801,102100,3170658100,77400,77300,77400,77300,278
20230801,102000,3149165200,77300,77200,77400,77100,614
20230801,101900,3101700800,77200,77200,77300,77200,206
20230801,101800,3085794700,77100,77200,77200,77000,219
20230801,101700,3068902300,77200,77300,77300,77100,336
20230801,101600,3042973900,77300,77300,77400,77100,172
20230801,101500,3029686800,77300,77100,77300,77100,532
20230801,101400,2988625700,77100,77000,77200,77000,799
20230801,101300,2927069000,77000,77100,77200,77000,721
20230801,101200,2871538400,77000,77000,77100,77000,201
20230801,101100,2856051800,77000,77300,77300,77000,913
20230801,101000,2785528300,77300,77200,77300,77100,305
20230801,100900,2761965000,77200,77100,77200,77100,240
20230801,100800,2743445200,77100,77200,77300,77100,44
20230801,100700,2740047500,77200,77200,77300,77100,430
20230801,100600,2706831000,77300,77200,77300,77100,331
20230801,100500,2681276800,77200,77200,77300,77100,664
20230801,100400,2630061400,77200,77200,77200,77100,156
20230801,100300,2618025500,77200,77300,77300,77000,185
20230801,100200,2603757400,77200,77200,77200,77000,289
20230801,100100,2581459700,77100,77100,77400,77100,2079
20230801,100000,2420758300,77000,77200,77200,76900,215
20230801,095900,2404197000,77200,76900,77200,76800,1232
20230801,095800,2309270200,76900,76800,77100,76700,631
20230801,095700,2260701200,76900,76900,76900,76800,781
20230801,095600,2200698600,76900,76800,76900,76700,874
20230801,095500,2133520200,76700,76700,76900,76600,751
20230801,095400,2075901500,76700,76700,76700,76600,395
20230801,095300,2045612700,76600,76700,76700,76600,183
20230801,095200,2031586200,76700,76700,76800,76700,455
20230801,095100,1996687100,76800,76800,76800,76600,116
20230801,095000,1987794100,76800,76800,76800,76700,550
20230801,094900,1945572200,76800,76700,76900,76700,199
20230801,094800,1930296100,76900,76700,76900,76700,179
20230801,094700,1916555900,76800,76800,76800,76700,218
20230801,094600,1899813700,76700,76700,76800,76700,153
20230801,094500,1888077600,76800,76700,76800,76700,977
20230801,094400,1813124500,76700,76700,76700,76600,285
20230801,094300,1791288300,76700,76700,76700,76600,111
20230801,094200,1782782500,76700,76700,76700,76600,147
20230801,094100,1771514400,76700,76700,76700,76600,116
20230801,094000,1762625300,76700,76800,76800,76600,237
20230801,093900,1744459800,76700,76900,76900,76700,1072
20230801,093800,1662124500,76900,76900,76900,76800,87
20230801,093700,1655441000,76900,76800,76900,76800,314
20230801,093600,1631305800,76900,76700,76900,76700,244
20230801,093500,1612570600,76600,76600,76700,76600,371
20230801,093400,1584133300,76600,76500,76600,76500,110
20230801,093300,1575715700,76500,76600,76700,76500,1253
20230801,093200,1479734100,76600,76500,76600,76400,663
20230801,093100,1429015200,76500,76500,76500,76400,256
20230801,093000,1409437400,76400,76500,76500,76400,216
20230801,092900,1392922300,76500,76400,76500,76400,162
20230801,092800,1380541400,76400,76400,76500,76300,813
20230801,092700,1318395300,76400,76300,76400,76300,385
20230801,092600,1288995300,76400,76500,76500,76300,701
20230801,092500,1235440500,76500,76500,76500,76400,165
20230801,092400,1222818600,76500,76500,76600,76500,472
20230801,092300,1186704200,76400,76500,76500,76400,221
20230801,092200,1169813300,76400,76300,76400,76300,370
20230801,092100,1141580200,76300,76500,76500,76300,313
20230801,092000,1117688000,76500,76200,76500,76200,249
20230801,091900,1098698000,76300,76200,76300,76100,1405
20230801,091800,991642300,76300,76400,76400,76200,1089
20230801,091700,908607200,76400,76600,76600,76400,645
20230801,091600,859297600,76500,76600,76600,76500,257
20230801,091500,839614600,76500,76600,76600,76500,295
20230801,091400,817037000,76600,76700,76700,76500,357
20230801,091300,789709700,76700,76600,76800,76500,703
20230801,091200,735855700,76600,76400,76600,76400,247
20230801,091100,716974700,76300,76600,76600,76300,332
20230801,091000,691603500,76600,76800,76800,76600,272
20230801,090900,670752600,76800,76600,76800,76600,218
20230801,090800,654040600,76600,76900,76900,76500,924
20230801,090700,583221100,76900,76900,76900,76800,206
20230801,090600,567394200,76800,76700,76900,76600,1340
20230801,090500,464612900,76700,76500,76700,76400,636
20230801,090400,415919200,76500,76000,76500,76000,176
20230801,090300,402473700,76200,76100,76600,75900,1004
20230801,090200,325991700,76100,75600,76100,75600,804
20230801,090100,265045100,75600,76200,76600,75600,1483
20230801,090000,152392900,76200,76100,76700,76100,2002