KissMeData/237690/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,202100,4188507000,77700,77700,77700,77700,1810
20230704,202000,4188507000,77700,77700,77700,77700,0
20230704,201900,4188507000,77700,77700,77700,77700,0
20230704,201800,4188507000,77700,77700,77700,77700,0
20230704,201700,4188507000,77700,77700,77700,77700,0
20230704,201600,4188507000,77700,77700,77700,77700,0
20230704,201500,4188507000,77700,77700,77700,77700,0
20230704,201400,4188507000,77700,77700,77700,77700,0
20230704,201300,4188507000,77700,77700,77700,77700,0
20230704,201200,4188507000,77700,77700,77700,77700,0
20230704,201100,4188507000,77700,77700,77700,77700,0
20230704,201000,4188507000,77700,77700,77700,77700,0
20230704,200900,4188507000,77700,77700,77700,77700,0
20230704,200800,4188507000,77700,77700,77700,77700,0
20230704,200700,4188507000,77700,77700,77700,77700,0
20230704,200600,4188507000,77700,77700,77700,77700,0
20230704,200500,4188507000,77700,77700,77700,77700,0
20230704,200400,4188507000,77700,77700,77700,77700,0
20230704,200300,4188507000,77700,77700,77700,77700,0
20230704,200200,4188507000,77700,77700,77700,77700,0
20230704,200100,4188507000,77700,77700,77700,77700,0
20230704,200000,4188507000,77700,77700,77700,77700,0
20230704,195900,4188507000,77700,77700,77700,77700,0
20230704,195800,4188507000,77700,77700,77700,77700,0
20230704,195700,4188507000,77700,77700,77700,77700,0
20230704,195600,4188507000,77700,77700,77700,77700,0
20230704,195500,4188507000,77700,77700,77700,77700,0
20230704,195400,4188507000,77700,77700,77700,77700,0
20230704,195300,4188507000,77700,77700,77700,77700,0
20230704,195200,4188507000,77700,77700,77700,77700,0
20230704,195100,4188507000,77700,77700,77700,77700,1810
20230704,195000,4188507000,77700,77700,77700,77700,0
20230704,194900,4188507000,77700,77700,77700,77700,0
20230704,194800,4188507000,77700,77700,77700,77700,0
20230704,194700,4188507000,77700,77700,77700,77700,0
20230704,194600,4188507000,77700,77700,77700,77700,0
20230704,194500,4188507000,77700,77700,77700,77700,0
20230704,194400,4188507000,77700,77700,77700,77700,0
20230704,194300,4188507000,77700,77700,77700,77700,0
20230704,194200,4188507000,77700,77700,77700,77700,0
20230704,194100,4188507000,77700,77700,77700,77700,0
20230704,194000,4188507000,77700,77700,77700,77700,0
20230704,193900,4188507000,77700,77700,77700,77700,0
20230704,193800,4188507000,77700,77700,77700,77700,0
20230704,193700,4188507000,77700,77700,77700,77700,0
20230704,193600,4188507000,77700,77700,77700,77700,0
20230704,193500,4188507000,77700,77700,77700,77700,0
20230704,193400,4188507000,77700,77700,77700,77700,0
20230704,193300,4188507000,77700,77700,77700,77700,0
20230704,193200,4188507000,77700,77700,77700,77700,0
20230704,193100,4188507000,77700,77700,77700,77700,0
20230704,193000,4188507000,77700,77700,77700,77700,0
20230704,192900,4188507000,77700,77700,77700,77700,0
20230704,192800,4188507000,77700,77700,77700,77700,0
20230704,192700,4188507000,77700,77700,77700,77700,0
20230704,192600,4188507000,77700,77700,77700,77700,0
20230704,192500,4188507000,77700,77700,77700,77700,0
20230704,192400,4188507000,77700,77700,77700,77700,0
20230704,192300,4188507000,77700,77700,77700,77700,0
20230704,192200,4188507000,77700,77700,77700,77700,0
20230704,192100,4188507000,77700,77700,77700,77700,1810
20230704,192000,4188507000,77700,77700,77700,77700,0
20230704,191900,4188507000,77700,77700,77700,77700,0
20230704,191800,4188507000,77700,77700,77700,77700,0
20230704,191700,4188507000,77700,77700,77700,77700,0
20230704,191600,4188507000,77700,77700,77700,77700,0
20230704,191500,4188507000,77700,77700,77700,77700,0
20230704,191400,4188507000,77700,77700,77700,77700,0
20230704,191300,4188507000,77700,77700,77700,77700,0
20230704,191200,4188507000,77700,77700,77700,77700,0
20230704,191100,4188507000,77700,77700,77700,77700,0
20230704,191000,4188507000,77700,77700,77700,77700,0
20230704,190900,4188507000,77700,77700,77700,77700,0
20230704,190800,4188507000,77700,77700,77700,77700,0
20230704,190700,4188507000,77700,77700,77700,77700,0
20230704,190600,4188507000,77700,77700,77700,77700,0
20230704,190500,4188507000,77700,77700,77700,77700,0
20230704,190400,4188507000,77700,77700,77700,77700,0
20230704,190300,4188507000,77700,77700,77700,77700,0
20230704,190200,4188507000,77700,77700,77700,77700,0
20230704,190100,4188507000,77700,77700,77700,77700,0
20230704,190000,4188507000,77700,77700,77700,77700,0
20230704,185900,4188507000,77700,77700,77700,77700,0
20230704,185800,4188507000,77700,77700,77700,77700,0
20230704,185700,4188507000,77700,77700,77700,77700,0
20230704,185600,4188507000,77700,77700,77700,77700,0
20230704,185500,4188507000,77700,77700,77700,77700,0
20230704,185400,4188507000,77700,77700,77700,77700,0
20230704,185300,4188507000,77700,77700,77700,77700,0
20230704,185200,4188507000,77700,77700,77700,77700,0
20230704,185100,4188507000,77700,77700,77700,77700,1810
20230704,185000,4188507000,77700,77700,77700,77700,0
20230704,184900,4188507000,77700,77700,77700,77700,0
20230704,184800,4188507000,77700,77700,77700,77700,0
20230704,184700,4188507000,77700,77700,77700,77700,0
20230704,184600,4188507000,77700,77700,77700,77700,0
20230704,184500,4188507000,77700,77700,77700,77700,0
20230704,184400,4188507000,77700,77700,77700,77700,0
20230704,184300,4188507000,77700,77700,77700,77700,0
20230704,184200,4188507000,77700,77700,77700,77700,0
20230704,184100,4188507000,77700,77700,77700,77700,0
20230704,184000,4188507000,77700,77700,77700,77700,0
20230704,183900,4188507000,77700,77700,77700,77700,0
20230704,183800,4188507000,77700,77700,77700,77700,0
20230704,183700,4188507000,77700,77700,77700,77700,0
20230704,183600,4188507000,77700,77700,77700,77700,0
20230704,183500,4188507000,77700,77700,77700,77700,0
20230704,183400,4188507000,77700,77700,77700,77700,0
20230704,183300,4188507000,77700,77700,77700,77700,0
20230704,183200,4188507000,77700,77700,77700,77700,0
20230704,183100,4188507000,77700,77700,77700,77700,0
20230704,183000,4188507000,77700,77700,77700,77700,0
20230704,182900,4188507000,77700,77700,77700,77700,0
20230704,182800,4188507000,77700,77700,77700,77700,0
20230704,182700,4188507000,77700,77700,77700,77700,0
20230704,182600,4188507000,77700,77700,77700,77700,0
20230704,182500,4188507000,77700,77700,77700,77700,0
20230704,182400,4188507000,77700,77700,77700,77700,0
20230704,182300,4188507000,77700,77700,77700,77700,0
20230704,182200,4188507000,77700,77700,77700,77700,0
20230704,182100,4188507000,77700,77700,77700,77700,1810
20230704,182000,4188507000,77700,77700,77700,77700,0
20230704,181900,4188507000,77700,77700,77700,77700,0
20230704,181800,4188507000,77700,77700,77700,77700,0
20230704,181700,4188507000,77700,77700,77700,77700,0
20230704,181600,4188507000,77700,77700,77700,77700,0
20230704,181500,4188507000,77700,77700,77700,77700,0
20230704,181400,4188507000,77700,77700,77700,77700,0
20230704,181300,4188507000,77700,77700,77700,77700,0
20230704,181200,4188507000,77700,77700,77700,77700,0
20230704,181100,4188507000,77700,77700,77700,77700,0
20230704,181000,4188507000,77700,77700,77700,77700,0
20230704,180900,4188507000,77700,77700,77700,77700,0
20230704,180800,4188507000,77700,77700,77700,77700,0
20230704,180700,4188507000,77700,77700,77700,77700,0
20230704,180600,4188507000,77700,77700,77700,77700,0
20230704,180500,4188507000,77700,77700,77700,77700,0
20230704,180400,4188507000,77700,77700,77700,77700,0
20230704,180300,4188507000,77700,77700,77700,77700,0
20230704,180200,4188507000,77700,77700,77700,77700,0
20230704,180100,4188507000,77700,77700,77700,77700,0
20230704,180000,4188507000,77700,77700,77700,77700,0
20230704,175900,4188507000,77700,77700,77700,77700,0
20230704,175800,4188507000,77700,77700,77700,77700,0
20230704,175700,4188507000,77700,77700,77700,77700,0
20230704,175600,4188507000,77700,77700,77700,77700,0
20230704,175500,4188507000,77700,77700,77700,77700,0
20230704,175400,4188507000,77700,77700,77700,77700,0
20230704,175300,4188507000,77700,77700,77700,77700,0
20230704,175200,4188507000,77700,77700,77700,77700,0
20230704,175100,4188507000,77700,77700,77700,77700,1810
20230704,175000,4188507000,77700,77700,77700,77700,0
20230704,174900,4188507000,77700,77700,77700,77700,0
20230704,174800,4188507000,77700,77700,77700,77700,0
20230704,174700,4188507000,77700,77700,77700,77700,0
20230704,174600,4188507000,77700,77700,77700,77700,0
20230704,174500,4188507000,77700,77700,77700,77700,0
20230704,174400,4188507000,77700,77700,77700,77700,0
20230704,174300,4188507000,77700,77700,77700,77700,0
20230704,174200,4188507000,77700,77700,77700,77700,0
20230704,174100,4188507000,77700,77700,77700,77700,0
20230704,174000,4188507000,77700,77700,77700,77700,0
20230704,173900,4188507000,77700,77700,77700,77700,0
20230704,173800,4188507000,77700,77700,77700,77700,0
20230704,173700,4188507000,77700,77700,77700,77700,0
20230704,173600,4188507000,77700,77700,77700,77700,0
20230704,173500,4188507000,77700,77700,77700,77700,0
20230704,173400,4188507000,77700,77700,77700,77700,0
20230704,173300,4188507000,77700,77700,77700,77700,0
20230704,173200,4188507000,77700,77700,77700,77700,0
20230704,173100,4188507000,77700,77700,77700,77700,0
20230704,173000,4188507000,77700,77700,77700,77700,0
20230704,172900,4188507000,77700,77700,77700,77700,0
20230704,172800,4188507000,77700,77700,77700,77700,0
20230704,172700,4188507000,77700,77700,77700,77700,0
20230704,172600,4188507000,77700,77700,77700,77700,0
20230704,172500,4188507000,77700,77700,77700,77700,0
20230704,172400,4188507000,77700,77700,77700,77700,0
20230704,172300,4188507000,77700,77700,77700,77700,0
20230704,172200,4188507000,77700,77700,77700,77700,0
20230704,172100,4188507000,77700,77700,77700,77700,1810
20230704,172000,4188507000,77700,77700,77700,77700,0
20230704,171900,4188507000,77700,77700,77700,77700,0
20230704,171800,4188507000,77700,77700,77700,77700,0
20230704,171700,4188507000,77700,77700,77700,77700,0
20230704,171600,4188507000,77700,77700,77700,77700,0
20230704,171500,4188507000,77700,77700,77700,77700,0
20230704,171400,4188507000,77700,77700,77700,77700,0
20230704,171300,4188507000,77700,77700,77700,77700,0
20230704,171200,4188507000,77700,77700,77700,77700,0
20230704,171100,4188507000,77700,77700,77700,77700,0
20230704,171000,4188507000,77700,77700,77700,77700,0
20230704,170900,4188507000,77700,77700,77700,77700,0
20230704,170800,4188507000,77700,77700,77700,77700,0
20230704,170700,4188507000,77700,77700,77700,77700,0
20230704,170600,4188507000,77700,77700,77700,77700,0
20230704,170500,4188507000,77700,77700,77700,77700,0
20230704,170400,4188507000,77700,77700,77700,77700,0
20230704,170300,4188507000,77700,77700,77700,77700,0
20230704,170200,4188507000,77700,77700,77700,77700,0
20230704,170100,4188507000,77700,77700,77700,77700,0
20230704,170000,4188507000,77700,77700,77700,77700,0
20230704,165900,4188507000,77700,77700,77700,77700,0
20230704,165800,4188507000,77700,77700,77700,77700,0
20230704,165700,4188507000,77700,77700,77700,77700,0
20230704,165600,4188507000,77700,77700,77700,77700,0
20230704,165500,4188507000,77700,77700,77700,77700,0
20230704,165400,4188507000,77700,77700,77700,77700,0
20230704,165300,4188507000,77700,77700,77700,77700,0
20230704,165200,4188507000,77700,77700,77700,77700,0
20230704,165100,4188507000,77700,77700,77700,77700,1810
20230704,165000,4188507000,77700,77700,77700,77700,0
20230704,164900,4188507000,77700,77700,77700,77700,0
20230704,164800,4188507000,77700,77700,77700,77700,0
20230704,164700,4188507000,77700,77700,77700,77700,0
20230704,164600,4188507000,77700,77700,77700,77700,0
20230704,164500,4188507000,77700,77700,77700,77700,0
20230704,164400,4188507000,77700,77700,77700,77700,0
20230704,164300,4188507000,77700,77700,77700,77700,0
20230704,164200,4188507000,77700,77700,77700,77700,0
20230704,164100,4188507000,77700,77700,77700,77700,0
20230704,164000,4188507000,77700,77700,77700,77700,0
20230704,163900,4188507000,77700,77700,77700,77700,0
20230704,163800,4188507000,77700,77700,77700,77700,0
20230704,163700,4188507000,77700,77700,77700,77700,0
20230704,163600,4188507000,77700,77700,77700,77700,0
20230704,163500,4188507000,77700,77700,77700,77700,0
20230704,163400,4188507000,77700,77700,77700,77700,0
20230704,163300,4188507000,77700,77700,77700,77700,0
20230704,163200,4188507000,77700,77700,77700,77700,0
20230704,163100,4188507000,77700,77700,77700,77700,0
20230704,163000,4188507000,77700,77700,77700,77700,0
20230704,162900,4188507000,77700,77700,77700,77700,0
20230704,162800,4188507000,77700,77700,77700,77700,0
20230704,162700,4188507000,77700,77700,77700,77700,0
20230704,162600,4188507000,77700,77700,77700,77700,0
20230704,162500,4188507000,77700,77700,77700,77700,0
20230704,162400,4188507000,77700,77700,77700,77700,0
20230704,162300,4188507000,77700,77700,77700,77700,0
20230704,162200,4188507000,77700,77700,77700,77700,0
20230704,162100,4188507000,77700,77700,77700,77700,1810
20230704,162000,4188507000,77700,77700,77700,77700,0
20230704,161900,4188507000,77700,77700,77700,77700,0
20230704,161800,4188507000,77700,77700,77700,77700,0
20230704,161700,4188507000,77700,77700,77700,77700,0
20230704,161600,4188507000,77700,77700,77700,77700,0
20230704,161500,4188507000,77700,77700,77700,77700,0
20230704,161400,4188507000,77700,77700,77700,77700,0
20230704,161300,4188507000,77700,77700,77700,77700,0
20230704,161200,4188507000,77700,77700,77700,77700,0
20230704,161100,4188507000,77700,77700,77700,77700,0
20230704,161000,4188507000,77700,77700,77700,77700,0
20230704,160900,4188507000,77700,77700,77700,77700,0
20230704,160800,4188507000,77700,77700,77700,77700,0
20230704,160700,4188507000,77700,77700,77700,77700,0
20230704,160600,4188507000,77700,77700,77700,77700,0
20230704,160500,4188507000,77700,77700,77700,77700,0
20230704,160400,4188507000,77700,77700,77700,77700,0
20230704,160300,4188507000,77700,77700,77700,77700,0
20230704,160200,4188507000,77700,77700,77700,77700,0
20230704,160100,4188507000,77700,77700,77700,77700,0
20230704,160000,4188507000,77700,77700,77700,77700,0
20230704,155900,4188507000,77700,77700,77700,77700,0
20230704,155800,4188507000,77700,77700,77700,77700,0
20230704,155700,4188507000,77700,77700,77700,77700,0
20230704,155600,4188507000,77700,77700,77700,77700,0
20230704,155500,4188507000,77700,77700,77700,77700,0
20230704,155400,4188507000,77700,77700,77700,77700,0
20230704,155300,4188507000,77700,77700,77700,77700,0
20230704,155200,4188507000,77700,77700,77700,77700,0
20230704,155100,4188507000,77700,77700,77700,77700,1810
20230704,155000,4188507000,77700,77700,77700,77700,0
20230704,154900,4188507000,77700,77700,77700,77700,0
20230704,154800,4188507000,77700,77700,77700,77700,0
20230704,154700,4188507000,77700,77700,77700,77700,0
20230704,154600,4188507000,77700,77700,77700,77700,0
20230704,154500,4188507000,77700,77700,77700,77700,0
20230704,154400,4188507000,77700,77700,77700,77700,0
20230704,154300,4188507000,77700,77700,77700,77700,0
20230704,154200,4188507000,77700,77700,77700,77700,0
20230704,154100,4188507000,77700,77700,77700,77700,0
20230704,154000,4188507000,77700,77700,77700,77700,0
20230704,153900,4188507000,77700,77700,77700,77700,0
20230704,153800,4188507000,77700,77700,77700,77700,0
20230704,153700,4188507000,77700,77700,77700,77700,0
20230704,153600,4188507000,77700,77700,77700,77700,0
20230704,153500,4188507000,77700,77700,77700,77700,0
20230704,153400,4188507000,77700,77700,77700,77700,0
20230704,153300,4188507000,77700,77700,77700,77700,0
20230704,153200,4188507000,77700,77700,77700,77700,0
20230704,153100,4188507000,77700,77700,77700,77700,0
20230704,153000,4188507000,77700,77700,77700,77700,1810
20230704,152900,4047870000,77800,77800,77800,77800,0
20230704,152800,4047870000,77800,77800,77800,77800,0
20230704,152700,4047870000,77800,77800,77800,77800,0
20230704,152600,4047870000,77800,77800,77800,77800,0
20230704,152500,4047870000,77800,77800,77800,77800,0
20230704,152400,4047870000,77800,77800,77800,77800,0
20230704,152300,4047870000,77800,77800,77800,77800,0
20230704,152200,4047870000,77800,77800,77800,77800,0
20230704,152100,4047870000,77800,77800,77800,77800,0
20230704,152000,4047870000,77800,77800,77800,77800,0
20230704,151900,4047870000,77800,77500,77900,77400,962
20230704,151800,3973147400,77600,77500,77700,77400,515
20230704,151700,3933213300,77400,77400,77500,77200,597
20230704,151600,3886996800,77400,77200,77400,77200,385
20230704,151500,3857214800,77300,77200,77300,77100,732
20230704,151400,3800648400,77200,77200,77300,77200,136
20230704,151300,3790149100,77000,77000,77200,77000,376
20230704,151200,3761141900,77000,77100,77100,77000,182
20230704,151100,3747115600,77100,77000,77100,77000,120
20230704,151000,3737867200,77000,77100,77100,77000,125
20230704,150900,3728237600,77300,77000,77300,76900,306
20230704,150800,3704619500,77000,76800,77000,76800,258
20230704,150700,3684786300,76800,76800,76800,76800,87
20230704,150600,3678104700,76800,76800,76800,76800,2151
20230704,150500,3512907900,76800,76900,76900,76800,184
20230704,150400,3498765200,76900,76800,76900,76800,127
20230704,150300,3489006700,76800,77000,77000,76800,189
20230704,150200,3474472700,77000,76900,77000,76900,254
20230704,150100,3454916800,76900,76900,76900,76900,111
20230704,150000,3446380900,76900,77000,77000,76900,63
20230704,145900,3441532600,77000,77000,77000,76800,665
20230704,145800,3390389300,76900,76900,77000,76900,140
20230704,145700,3379621200,76900,76900,76900,76900,92
20230704,145600,3372546400,76900,76900,77000,76900,109
20230704,145500,3364164100,76900,76900,76900,76900,184
20230704,145400,3350014500,76900,76900,77000,76900,108
20230704,145300,3341709100,76900,76900,76900,76900,70
20230704,145200,3336326100,76900,76900,77000,76900,232
20230704,145100,3318473900,76900,76900,76900,76900,160
20230704,145000,3306169900,76900,76900,76900,76900,97
20230704,144900,3298710600,77000,76900,77000,76900,400
20230704,144800,3267948700,76900,76900,76900,76900,60
20230704,144700,3263334700,76900,77000,77000,76900,131
20230704,144600,3253260600,77000,76900,77000,76900,18
20230704,144500,3251875100,77000,76900,77000,76900,100
20230704,144400,3244184900,76900,77000,77000,76900,181
20230704,144300,3230265700,76900,76900,76900,76900,108
20230704,144200,3221960500,77000,76900,77000,76900,84
20230704,144100,3215500800,76900,76900,77000,76900,145
20230704,144000,3204348900,76900,77000,77100,76900,102
20230704,143900,3196501200,77000,77000,77000,76900,99
20230704,143800,3188879200,77000,77000,77000,76900,105
20230704,143700,3180796100,76900,76900,77100,76900,246
20230704,143600,3161843700,76900,77000,77100,76900,134
20230704,143500,3151521200,77000,77000,77000,76900,137
20230704,143400,3140974000,77000,76900,77000,76900,76
20230704,143300,3135127600,76900,77000,77000,76900,156
20230704,143200,3123121700,76900,77000,77000,76900,195
20230704,143100,3108109700,77000,77000,77000,77000,33
20230704,143000,3105568700,77000,77000,77000,77000,62
20230704,142900,3100794700,77000,77000,77000,76900,94
20230704,142800,3093557700,77000,76900,77100,76900,105
20230704,142700,3085473300,76900,77000,77000,76900,107
20230704,142600,3077239200,77000,77000,77000,76800,315
20230704,142500,3053001900,76900,77000,77000,76900,273
20230704,142400,3032008100,76900,76900,77000,76900,123
20230704,142300,3022549300,76900,77000,77000,76900,100
20230704,142200,3014858200,76900,76900,76900,76900,92
20230704,142100,3007783400,76900,76900,76900,76900,125
20230704,142000,2998170900,77000,76900,77000,76900,52
20230704,141900,2994169600,76900,76900,77000,76800,228
20230704,141800,2976643000,76900,76900,77000,76900,203
20230704,141700,2961031800,76900,76900,76900,76900,91
20230704,141600,2954033900,76900,76900,77000,76900,208
20230704,141500,2938029600,76900,77000,77000,76900,97
20230704,141400,2930568800,77000,76900,77000,76800,151
20230704,141300,2918957100,76900,76900,76900,76900,130
20230704,141200,2908960100,76900,76900,76900,76900,95
20230704,141100,2901654600,76900,76900,76900,76900,219
20230704,141000,2884813500,76900,76900,77000,76900,107
20230704,140900,2876585100,76900,76900,77000,76900,300
20230704,140800,2853513600,76900,77000,77000,76900,321
20230704,140700,2828828600,76900,76900,77000,76900,115
20230704,140600,2819984500,77000,77000,77000,76900,93
20230704,140500,2812830700,77000,77000,77000,77000,90
20230704,140400,2805900700,76900,77000,77000,76900,121
20230704,140300,2796585500,77000,76900,77000,76900,185
20230704,140200,2782347300,76900,76900,77000,76900,114
20230704,140100,2773580400,76900,77000,77000,76900,156
20230704,140000,2761569400,76900,76900,77200,76800,223
20230704,135900,2744412100,77100,76800,77100,76800,677
20230704,135800,2692395800,76800,76800,76800,76800,105
20230704,135700,2684331800,76800,76900,76900,76800,63
20230704,135600,2679490900,76900,76800,76900,76800,63
20230704,135500,2674650400,76800,76800,76900,76800,110
20230704,135400,2666199000,76900,76900,76900,76800,48
20230704,135300,2662509600,76800,76900,76900,76800,98
20230704,135200,2654979600,76900,76900,76900,76800,43
20230704,135100,2651673400,76800,76900,77000,76800,87
20230704,135000,2644984400,76900,76900,76900,76800,248
20230704,134900,2625913400,76900,76900,76900,76900,27
20230704,134800,2623837100,76900,76900,76900,76900,71
20230704,134700,2618377200,76800,76900,76900,76800,171
20230704,134600,2605227400,76900,76900,76900,76800,108
20230704,134500,2596927300,76900,77000,77000,76800,382
20230704,134400,2567551800,76900,76900,77000,76800,90
20230704,134300,2560632400,76900,76900,76900,76800,367
20230704,134200,2532411900,76900,76900,76900,76900,120
20230704,134100,2523183900,76900,76900,77000,76800,122
20230704,134000,2513804900,76900,76900,76900,76900,12
20230704,133900,2512882100,76900,76900,76900,76800,76
20230704,133800,2507042800,77000,76900,77000,76900,108
20230704,133700,2498736000,76900,76900,76900,76800,103
20230704,133600,2490817700,76900,76900,76900,76900,46
20230704,133500,2487280300,76900,76900,76900,76800,53
20230704,133400,2483206100,76900,77000,77000,76800,125
20230704,133300,2473600300,76900,76900,77000,76800,67
20230704,133200,2468448800,76900,77000,77000,76900,248
20230704,133100,2449371300,77000,77000,77000,77000,75
20230704,133000,2443596300,77000,76900,77000,76900,103
20230704,132900,2435672700,76900,76900,76900,76900,23
20230704,132800,2433904000,76900,76900,77000,76900,93
20230704,132700,2426745000,76900,76900,76900,76900,62
20230704,132600,2421977200,76900,76900,77000,76900,62
20230704,132500,2417207500,76900,76900,76900,76900,33
20230704,132400,2414669800,76900,76900,77000,76900,83
20230704,132300,2408285700,76900,76900,76900,76900,5
20230704,132200,2407901200,76900,77000,77000,76900,86
20230704,132100,2401283800,76900,77000,77000,76900,33
20230704,132000,2398744500,77000,77000,77100,76900,337
20230704,131900,2372768400,77000,76900,77000,76900,81
20230704,131800,2366532900,76900,76900,76900,76900,44
20230704,131700,2363149300,76900,76900,76900,76900,43
20230704,131600,2359842600,77000,76900,77000,76900,153
20230704,131500,2348063000,76900,76900,76900,76900,69
20230704,131400,2342756900,76900,77000,77000,76900,19
20230704,131300,2341295400,76900,76900,76900,76900,59
20230704,131200,2336758300,76900,76900,76900,76900,30
20230704,131100,2334451300,76900,77000,77000,76900,46
20230704,131000,2330912900,76900,77000,77000,76900,178
20230704,130900,2317212400,76900,76900,76900,76900,0
20230704,130800,2317212400,76900,77000,77000,76900,165
20230704,130700,2304523500,76900,76900,76900,76900,45
20230704,130600,2301063000,76900,76900,77000,76900,71
20230704,130500,2295602600,76900,77000,77000,76900,145
20230704,130400,2284439100,77000,77000,77000,77000,179
20230704,130300,2270656100,77000,77000,77000,77000,54
20230704,130200,2266498100,77000,77000,77000,77000,159
20230704,130100,2254255100,77000,77000,77000,77000,66
20230704,130000,2249173100,77000,77100,77100,77000,34
20230704,125900,2246554900,77000,77000,77000,77000,57
20230704,125800,2242165900,77100,77000,77100,77000,54
20230704,125700,2238005800,77000,77000,77000,77000,18
20230704,125600,2236619800,77000,77000,77100,77000,134
20230704,125500,2226295200,77000,76900,77000,76900,26
20230704,125400,2224293300,76900,77100,77100,76900,75
20230704,125300,2218520500,77000,77000,77000,77000,114
20230704,125200,2209742500,77000,76900,77000,76900,58
20230704,125100,2205281700,77000,77000,77000,76900,148
20230704,125000,2193887800,76900,76900,76900,76900,15
20230704,124900,2192734300,76900,76900,76900,76900,68
20230704,124800,2187505100,76900,76900,76900,76900,0
20230704,124700,2187505100,76900,76900,76900,76900,82
20230704,124600,2181199300,76900,76900,77000,76900,148
20230704,124500,2169807100,76900,76900,76900,76800,114
20230704,124400,2161047300,76900,76900,76900,76900,85
20230704,124300,2154510800,76900,76900,76900,76800,183
20230704,124200,2140439700,76800,76900,76900,76800,136
20230704,124100,2129989400,76900,76900,76900,76900,33
20230704,124000,2127451700,76900,76800,76900,76800,125
20230704,123900,2117845800,76800,76900,76900,76800,12
20230704,123800,2116923600,76800,76900,76900,76800,94
20230704,123700,2109697600,76900,76900,76900,76900,23
20230704,123600,2107928900,76900,76900,76900,76800,93
20230704,123500,2100780500,76800,76900,76900,76800,105
20230704,123400,2092711100,76900,76900,76900,76800,31
20230704,123300,2090328700,76900,76900,76900,76900,71
20230704,123200,2084868800,76900,77000,77000,76900,49
20230704,123100,2081100600,76900,76900,76900,76900,33
20230704,123000,2078562900,76900,76900,77000,76900,67
20230704,122900,2073410500,76900,76900,76900,76900,15
20230704,122800,2072257000,76900,76900,77000,76900,208
20230704,122700,2056261600,76900,76900,76900,76900,30
20230704,122600,2053954600,76900,76900,76900,76900,37
20230704,122500,2051109300,77000,77000,77200,77000,32
20230704,122400,2048643400,76900,76900,77000,76900,269
20230704,122300,2027946500,76900,76900,76900,76900,36
20230704,122200,2025178100,76900,76900,76900,76900,29
20230704,122100,2022948000,76900,76900,76900,76800,117
20230704,122000,2013954400,76800,76900,76900,76800,127
20230704,121900,2004194600,76900,76900,76900,76900,94
20230704,121800,1996966000,76900,76900,76900,76800,64
20230704,121700,1992045900,77000,76800,77000,76800,54
20230704,121600,1987895100,76900,76900,76900,76800,100
20230704,121500,1980206800,76900,76900,76900,76900,99
20230704,121400,1972593700,76900,76900,76900,76900,51
20230704,121300,1968671800,76900,76900,76900,76900,31
20230704,121200,1966287900,76900,76900,76900,76900,138
20230704,121100,1955675700,76900,76900,76900,76900,65
20230704,121000,1950677200,76900,76900,76900,76900,47
20230704,120900,1947062900,77000,76900,77000,76900,38
20230704,120800,1944140600,76900,76900,76900,76900,44
20230704,120700,1940757000,76900,76900,76900,76900,68
20230704,120600,1935527800,76900,76900,76900,76900,31
20230704,120500,1933143900,76900,76900,76900,76900,49
20230704,120400,1929375800,77000,76900,77000,76900,52
20230704,120300,1925376500,76900,77000,77000,76900,18
20230704,120200,1923991800,76900,76900,76900,76900,90
20230704,120100,1917070800,76900,77000,77000,76900,16
20230704,120000,1915840300,76900,77000,77000,76900,208
20230704,115900,1899825500,77000,77000,77000,77000,15
20230704,115800,1898670500,77000,77000,77000,77000,82
20230704,115700,1892356500,77000,77000,77000,77000,53
20230704,115600,1888275500,77000,77000,77000,77000,0
20230704,115500,1888275500,77000,77000,77000,77000,97
20230704,115400,1880806500,77000,77000,77000,77000,191
20230704,115300,1866099500,77000,77000,77000,77000,82
20230704,115200,1859785500,77100,77100,77100,77000,17
20230704,115100,1858476100,77100,77000,77100,77000,53
20230704,115000,1854393200,77000,77000,77000,77000,50
20230704,114900,1850543200,77100,77000,77100,77000,28
20230704,114800,1848387100,77000,77000,77100,77000,73
20230704,114700,1842766000,77000,77000,77000,77000,32
20230704,114600,1840302000,77000,77100,77100,77000,153
20230704,114500,1828507700,77100,77100,77100,77100,17
20230704,114400,1827197000,77100,77100,77100,77000,48
20230704,114300,1823499500,77100,77000,77100,77000,80
20230704,114200,1817335000,77000,77100,77100,77000,34
20230704,114100,1814715200,77000,77100,77100,77000,78
20230704,114000,1808708300,77100,77100,77100,77100,148
20230704,113900,1797297500,77100,77100,77100,77100,70
20230704,113800,1791900500,77200,77200,77200,77100,136
20230704,113700,1781404400,77100,77000,77100,77000,61
20230704,113600,1776702800,77000,77000,77100,77000,77
20230704,113500,1770773300,77100,77000,77100,77000,124
20230704,113400,1761219500,77000,77000,77100,77000,97
20230704,113300,1753747500,77000,77000,77000,77000,33
20230704,113200,1751206500,77000,77000,77000,77000,71
20230704,113100,1745739500,77000,77000,77000,77000,19
20230704,113000,1744276500,77000,77000,77000,77000,46
20230704,112900,1740734500,77000,77100,77100,77000,57
20230704,112800,1736343500,77100,77000,77100,77000,222
20230704,112700,1719230500,77000,77100,77100,77000,104
20230704,112600,1711218000,77100,77100,77100,77100,0
20230704,112500,1711218000,77100,77100,77100,77100,69
20230704,112400,1705898100,77100,77100,77100,77100,119
20230704,112300,1696723200,77100,77100,77100,77100,69
20230704,112200,1691403300,77100,77100,77100,77100,19
20230704,112100,1689938400,77100,77100,77100,77100,30
20230704,112000,1687625400,77100,77200,77200,77100,106
20230704,111900,1679450200,77100,77100,77100,77100,35
20230704,111800,1676751700,77200,77100,77200,77100,24
20230704,111700,1674899000,77100,77100,77100,77100,10
20230704,111600,1674128000,77100,77100,77100,77100,15
20230704,111500,1672971500,77200,77200,77200,77200,11
20230704,111400,1672122300,77200,77100,77200,77100,18
20230704,111300,1670734200,77100,77100,77100,77100,15
20230704,111200,1669577700,77100,77200,77200,77100,134
20230704,111100,1659234400,77200,77200,77200,77200,0
20230704,111000,1659234400,77200,77200,77200,77200,75
20230704,110900,1653444400,77300,77300,77300,77300,4
20230704,110800,1653135200,77200,77200,77200,77200,40
20230704,110700,1650047200,77200,77200,77200,77200,40
20230704,110600,1646959200,77200,77200,77200,77200,0
20230704,110500,1646959200,77200,77200,77200,77200,55
20230704,110400,1642713200,77200,77200,77200,77200,30
20230704,110300,1640397200,77200,77200,77200,77200,15
20230704,110200,1639239200,77300,77300,77300,77300,2
20230704,110100,1639084600,77300,77300,77300,77300,1
20230704,110000,1639007300,77200,77300,77300,77200,18
20230704,105900,1637617600,77300,77300,77300,77300,4
20230704,105800,1637308400,77300,77300,77300,77300,51
20230704,105700,1633366100,77300,77400,77400,77200,133
20230704,105600,1623086600,77400,77400,77400,77300,18
20230704,105500,1621694900,77400,77300,77400,77300,84
20230704,105400,1615195700,77400,77300,77400,77300,16
20230704,105300,1613958800,77400,77400,77500,77300,139
20230704,105200,1603200000,77400,77200,77400,77200,228
20230704,105100,1585575000,77200,77300,77300,77200,120
20230704,105000,1576308500,77200,77200,77200,77200,97
20230704,104900,1568820100,77200,77200,77200,77200,114
20230704,104800,1560019300,77200,77200,77200,77200,8
20230704,104700,1559401700,77200,77200,77200,77100,102
20230704,104600,1551530300,77200,77200,77200,77200,25
20230704,104500,1549600300,77100,77100,77100,77100,20
20230704,104400,1548058300,77100,77100,77100,77100,16
20230704,104300,1546824700,77100,77100,77100,77100,1
20230704,104200,1546747600,77100,77100,77100,77100,15
20230704,104100,1545591100,77100,77100,77100,77100,15
20230704,104000,1544434600,77100,77100,77100,77100,15
20230704,103900,1543278100,77200,77200,77200,77200,52
20230704,103800,1539263700,77300,77300,77300,77300,150
20230704,103700,1527668700,77400,77300,77400,77300,19
20230704,103600,1526198200,77300,77200,77300,77100,190
20230704,103500,1511524900,77200,77200,77200,77200,30
20230704,103400,1509208900,77100,77200,77200,77100,13
20230704,103300,1508205400,77100,77000,77200,77000,407
20230704,103200,1476826800,77000,77000,77000,77000,0
20230704,103100,1476826800,77000,77000,77000,77000,16
20230704,103000,1475594800,77000,77000,77000,77000,334
20230704,102900,1449876800,77000,77000,77100,77000,74
20230704,102800,1444178700,77000,77000,77000,77000,81
20230704,102700,1437941700,77000,77000,77000,77000,73
20230704,102600,1432320700,77000,77000,77000,77000,180
20230704,102500,1418460700,77000,77000,77000,77000,0
20230704,102400,1418460700,77000,77000,77000,77000,80
20230704,102300,1412300700,77100,77100,77100,77100,5
20230704,102200,1411915200,77000,77200,77200,77000,339
20230704,102100,1385794700,77200,77200,77200,77200,15
20230704,102000,1384636700,77200,77200,77300,77200,43
20230704,101900,1381316900,77200,77200,77200,77200,1
20230704,101800,1381239700,77200,77100,77200,77100,31
20230704,101700,1378848000,77200,77200,77200,77100,33
20230704,101600,1376302700,77200,77200,77300,77200,39
20230704,101500,1373289800,77300,77200,77300,77200,95
20230704,101400,1365955400,77100,77100,77200,77100,95
20230704,101300,1358627500,77100,77100,77100,77100,5
20230704,101200,1358242000,77100,77000,77100,76900,284
20230704,101100,1336389400,77000,77000,77000,77000,1
20230704,101000,1336312400,76900,76900,77000,76900,63
20230704,100900,1331466700,76800,76800,76800,76800,51
20230704,100800,1327549900,76800,77000,77000,76800,60
20230704,100700,1322931800,77000,77000,77000,77000,6
20230704,100600,1322469800,76800,77000,77000,76800,269
20230704,100500,1301801800,77000,76800,77000,76800,111
20230704,100400,1293261600,76900,76900,77000,76800,260
20230704,100300,1273268400,76900,76900,76900,76900,19
20230704,100200,1271807300,76900,77000,77000,76900,124
20230704,100100,1262261500,77000,77000,77100,77000,329
20230704,100000,1236918500,77000,77100,77100,77000,6
20230704,095900,1236456400,77000,77100,77100,77000,25
20230704,095800,1234530900,77100,77100,77100,77100,1
20230704,095700,1234453800,77100,77000,77100,77000,12
20230704,095600,1233528700,77100,77200,77200,77100,152
20230704,095500,1221797400,77200,77200,77200,77200,17
20230704,095400,1220485000,77200,77200,77300,77200,6
20230704,095300,1220021600,77200,77200,77200,77200,37
20230704,095200,1217165200,77200,77200,77300,77200,6
20230704,095100,1216701800,77200,77200,77200,77200,8
20230704,095000,1216084200,77200,77100,77200,77100,130
20230704,094900,1206061000,77000,77000,77000,77000,4
20230704,094800,1205753000,76900,77000,77000,76900,269
20230704,094700,1185060000,77000,76900,77000,76900,459
20230704,094600,1149734400,76900,76900,76900,76900,43
20230704,094500,1146427700,76900,76800,77000,76800,63
20230704,094400,1141586900,76800,76800,76900,76800,1082
20230704,094300,1058451400,76700,76800,76800,76700,6
20230704,094200,1057990800,76700,76800,76900,76700,637
20230704,094100,1009070300,76800,76800,76900,76800,30
20230704,094000,1006764900,76800,76800,76900,76800,63
20230704,093900,1001925000,76800,76800,76900,76800,210
20230704,093800,985790900,76900,76900,76900,76800,63
20230704,093700,980946500,76900,76900,77000,76800,891
20230704,093600,912470000,76900,76900,77000,76800,118
20230704,093500,903395800,76900,77000,77000,76900,137
20230704,093400,892859700,76900,76900,77000,76900,62
20230704,093300,888091800,76900,76900,77000,76800,368
20230704,093200,859792500,76800,76900,76900,76800,268
20230704,093100,839191600,76900,76800,76900,76800,9
20230704,093000,838499600,76800,76900,76900,76800,98
20230704,092900,830969700,76800,76800,76900,76800,515
20230704,092800,791417600,76800,77000,77000,76800,1108
20230704,092700,706258600,76900,76900,77000,76900,208
20230704,092600,690252800,76900,76900,77000,76900,48
20230704,092500,686561500,77000,77000,77000,76900,123
20230704,092400,677090600,77000,77100,77100,77000,122
20230704,092300,667693100,77100,77000,77100,76900,425
20230704,092200,634967900,77000,77000,77000,76900,69
20230704,092100,629655100,77000,77000,77100,76900,678
20230704,092000,577448600,77000,76900,77000,76900,67
20230704,091900,572294300,76900,77100,77200,76800,1548
20230704,091800,453133200,77100,77400,77400,77100,821
20230704,091700,389706000,77400,77500,77500,77400,88
20230704,091600,382894200,77400,77500,77500,77300,355
20230704,091500,355417400,77400,77600,77600,77400,221
20230704,091400,338289900,77500,77500,77500,77500,42
20230704,091300,335034900,77500,77500,77600,77400,172
20230704,091200,321704700,77400,77500,77500,77400,170
20230704,091100,308539800,77500,77500,77500,77400,31
20230704,091000,306137400,77500,77500,77600,77400,229
20230704,090900,288392300,77500,77500,77500,77400,214
20230704,090800,271808900,77400,77400,77600,77400,228
20230704,090700,254145200,77400,77400,77400,77300,117
20230704,090600,245089800,77400,77500,77500,77300,149
20230704,090500,233557800,77300,77200,77300,77200,95
20230704,090400,226214500,77200,77200,77300,77200,107
20230704,090300,217943800,77300,77300,77500,77200,1105
20230704,090200,132431600,77300,77300,77400,77300,124
20230704,090100,122842700,77400,77400,77400,77300,254
20230704,090000,103188200,77300,77700,77700,77300,1330