267270/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,202700,5956676800,76800,76800,76800,76800,1483
20230804,202600,5956676800,76800,76800,76800,76800,0
20230804,202500,5956676800,76800,76800,76800,76800,0
20230804,202400,5956676800,76800,76800,76800,76800,0
20230804,202300,5956676800,76800,76800,76800,76800,0
20230804,202200,5956676800,76800,76800,76800,76800,0
20230804,202100,5956676800,76800,76800,76800,76800,0
20230804,202000,5956676800,76800,76800,76800,76800,0
20230804,201900,5956676800,76800,76800,76800,76800,0
20230804,201800,5956676800,76800,76800,76800,76800,0
20230804,201700,5956676800,76800,76800,76800,76800,0
20230804,201600,5956676800,76800,76800,76800,76800,0
20230804,201500,5956676800,76800,76800,76800,76800,0
20230804,201400,5956676800,76800,76800,76800,76800,0
20230804,201300,5956676800,76800,76800,76800,76800,0
20230804,201200,5956676800,76800,76800,76800,76800,0
20230804,201100,5956676800,76800,76800,76800,76800,0
20230804,201000,5956676800,76800,76800,76800,76800,0
20230804,200900,5956676800,76800,76800,76800,76800,0
20230804,200800,5956676800,76800,76800,76800,76800,0
20230804,200700,5956676800,76800,76800,76800,76800,0
20230804,200600,5956676800,76800,76800,76800,76800,0
20230804,200500,5956676800,76800,76800,76800,76800,0
20230804,200400,5956676800,76800,76800,76800,76800,0
20230804,200300,5956676800,76800,76800,76800,76800,0
20230804,200200,5956676800,76800,76800,76800,76800,0
20230804,200100,5956676800,76800,76800,76800,76800,0
20230804,200000,5956676800,76800,76800,76800,76800,0
20230804,195900,5956676800,76800,76800,76800,76800,0
20230804,195800,5956676800,76800,76800,76800,76800,0
20230804,195700,5956676800,76800,76800,76800,76800,1483
20230804,195600,5956676800,76800,76800,76800,76800,0
20230804,195500,5956676800,76800,76800,76800,76800,0
20230804,195400,5956676800,76800,76800,76800,76800,0
20230804,195300,5956676800,76800,76800,76800,76800,0
20230804,195200,5956676800,76800,76800,76800,76800,0
20230804,195100,5956676800,76800,76800,76800,76800,0
20230804,195000,5956676800,76800,76800,76800,76800,0
20230804,194900,5956676800,76800,76800,76800,76800,0
20230804,194800,5956676800,76800,76800,76800,76800,0
20230804,194700,5956676800,76800,76800,76800,76800,0
20230804,194600,5956676800,76800,76800,76800,76800,0
20230804,194500,5956676800,76800,76800,76800,76800,0
20230804,194400,5956676800,76800,76800,76800,76800,0
20230804,194300,5956676800,76800,76800,76800,76800,0
20230804,194200,5956676800,76800,76800,76800,76800,0
20230804,194100,5956676800,76800,76800,76800,76800,0
20230804,194000,5956676800,76800,76800,76800,76800,0
20230804,193900,5956676800,76800,76800,76800,76800,0
20230804,193800,5956676800,76800,76800,76800,76800,0
20230804,193700,5956676800,76800,76800,76800,76800,0
20230804,193600,5956676800,76800,76800,76800,76800,0
20230804,193500,5956676800,76800,76800,76800,76800,0
20230804,193400,5956676800,76800,76800,76800,76800,0
20230804,193300,5956676800,76800,76800,76800,76800,0
20230804,193200,5956676800,76800,76800,76800,76800,0
20230804,193100,5956676800,76800,76800,76800,76800,0
20230804,193000,5956676800,76800,76800,76800,76800,0
20230804,192900,5956676800,76800,76800,76800,76800,0
20230804,192800,5956676800,76800,76800,76800,76800,0
20230804,192700,5956676800,76800,76800,76800,76800,1483
20230804,192600,5956676800,76800,76800,76800,76800,0
20230804,192500,5956676800,76800,76800,76800,76800,0
20230804,192400,5956676800,76800,76800,76800,76800,0
20230804,192300,5956676800,76800,76800,76800,76800,0
20230804,192200,5956676800,76800,76800,76800,76800,0
20230804,192100,5956676800,76800,76800,76800,76800,0
20230804,192000,5956676800,76800,76800,76800,76800,0
20230804,191900,5956676800,76800,76800,76800,76800,0
20230804,191800,5956676800,76800,76800,76800,76800,0
20230804,191700,5956676800,76800,76800,76800,76800,0
20230804,191600,5956676800,76800,76800,76800,76800,0
20230804,191500,5956676800,76800,76800,76800,76800,0
20230804,191400,5956676800,76800,76800,76800,76800,0
20230804,191300,5956676800,76800,76800,76800,76800,0
20230804,191200,5956676800,76800,76800,76800,76800,0
20230804,191100,5956676800,76800,76800,76800,76800,0
20230804,191000,5956676800,76800,76800,76800,76800,0
20230804,190900,5956676800,76800,76800,76800,76800,0
20230804,190800,5956676800,76800,76800,76800,76800,0
20230804,190700,5956676800,76800,76800,76800,76800,0
20230804,190600,5956676800,76800,76800,76800,76800,0
20230804,190500,5956676800,76800,76800,76800,76800,0
20230804,190400,5956676800,76800,76800,76800,76800,0
20230804,190300,5956676800,76800,76800,76800,76800,0
20230804,190200,5956676800,76800,76800,76800,76800,0
20230804,190100,5956676800,76800,76800,76800,76800,0
20230804,190000,5956676800,76800,76800,76800,76800,0
20230804,185900,5956676800,76800,76800,76800,76800,0
20230804,185800,5956676800,76800,76800,76800,76800,0
20230804,185700,5956676800,76800,76800,76800,76800,1483
20230804,185600,5956676800,76800,76800,76800,76800,0
20230804,185500,5956676800,76800,76800,76800,76800,0
20230804,185400,5956676800,76800,76800,76800,76800,0
20230804,185300,5956676800,76800,76800,76800,76800,0
20230804,185200,5956676800,76800,76800,76800,76800,0
20230804,185100,5956676800,76800,76800,76800,76800,0
20230804,185000,5956676800,76800,76800,76800,76800,0
20230804,184900,5956676800,76800,76800,76800,76800,0
20230804,184800,5956676800,76800,76800,76800,76800,0
20230804,184700,5956676800,76800,76800,76800,76800,0
20230804,184600,5956676800,76800,76800,76800,76800,0
20230804,184500,5956676800,76800,76800,76800,76800,0
20230804,184400,5956676800,76800,76800,76800,76800,0
20230804,184300,5956676800,76800,76800,76800,76800,0
20230804,184200,5956676800,76800,76800,76800,76800,0
20230804,184100,5956676800,76800,76800,76800,76800,0
20230804,184000,5956676800,76800,76800,76800,76800,0
20230804,183900,5956676800,76800,76800,76800,76800,0
20230804,183800,5956676800,76800,76800,76800,76800,0
20230804,183700,5956676800,76800,76800,76800,76800,0
20230804,183600,5956676800,76800,76800,76800,76800,0
20230804,183500,5956676800,76800,76800,76800,76800,0
20230804,183400,5956676800,76800,76800,76800,76800,0
20230804,183300,5956676800,76800,76800,76800,76800,0
20230804,183200,5956676800,76800,76800,76800,76800,0
20230804,183100,5956676800,76800,76800,76800,76800,0
20230804,183000,5956676800,76800,76800,76800,76800,0
20230804,182900,5956676800,76800,76800,76800,76800,0
20230804,182800,5956676800,76800,76800,76800,76800,0
20230804,182700,5956676800,76800,76800,76800,76800,1483
20230804,182600,5956676800,76800,76800,76800,76800,0
20230804,182500,5956676800,76800,76800,76800,76800,0
20230804,182400,5956676800,76800,76800,76800,76800,0
20230804,182300,5956676800,76800,76800,76800,76800,0
20230804,182200,5956676800,76800,76800,76800,76800,0
20230804,182100,5956676800,76800,76800,76800,76800,0
20230804,182000,5956676800,76800,76800,76800,76800,0
20230804,181900,5956676800,76800,76800,76800,76800,0
20230804,181800,5956676800,76800,76800,76800,76800,0
20230804,181700,5956676800,76800,76800,76800,76800,0
20230804,181600,5956676800,76800,76800,76800,76800,0
20230804,181500,5956676800,76800,76800,76800,76800,0
20230804,181400,5956676800,76800,76800,76800,76800,0
20230804,181300,5956676800,76800,76800,76800,76800,0
20230804,181200,5956676800,76800,76800,76800,76800,0
20230804,181100,5956676800,76800,76800,76800,76800,0
20230804,181000,5956676800,76800,76800,76800,76800,0
20230804,180900,5956676800,76800,76800,76800,76800,0
20230804,180800,5956676800,76800,76800,76800,76800,0
20230804,180700,5956676800,76800,76800,76800,76800,0
20230804,180600,5956676800,76800,76800,76800,76800,0
20230804,180500,5956676800,76800,76800,76800,76800,0
20230804,180400,5956676800,76800,76800,76800,76800,0
20230804,180300,5956676800,76800,76800,76800,76800,0
20230804,180200,5956676800,76800,76800,76800,76800,0
20230804,180100,5956676800,76800,76800,76800,76800,0
20230804,180000,5956676800,76800,76800,76800,76800,0
20230804,175900,5956676800,76800,76800,76800,76800,0
20230804,175800,5956676800,76800,76800,76800,76800,0
20230804,175700,5956676800,76800,76800,76800,76800,1483
20230804,175600,5956676800,76800,76800,76800,76800,0
20230804,175500,5956676800,76800,76800,76800,76800,0
20230804,175400,5956676800,76800,76800,76800,76800,0
20230804,175300,5956676800,76800,76800,76800,76800,0
20230804,175200,5956676800,76800,76800,76800,76800,0
20230804,175100,5956676800,76800,76800,76800,76800,0
20230804,175000,5956676800,76800,76800,76800,76800,0
20230804,174900,5956676800,76800,76800,76800,76800,0
20230804,174800,5956676800,76800,76800,76800,76800,0
20230804,174700,5956676800,76800,76800,76800,76800,0
20230804,174600,5956676800,76800,76800,76800,76800,0
20230804,174500,5956676800,76800,76800,76800,76800,0
20230804,174400,5956676800,76800,76800,76800,76800,0
20230804,174300,5956676800,76800,76800,76800,76800,0
20230804,174200,5956676800,76800,76800,76800,76800,0
20230804,174100,5956676800,76800,76800,76800,76800,0
20230804,174000,5956676800,76800,76800,76800,76800,0
20230804,173900,5956676800,76800,76800,76800,76800,0
20230804,173800,5956676800,76800,76800,76800,76800,0
20230804,173700,5956676800,76800,76800,76800,76800,0
20230804,173600,5956676800,76800,76800,76800,76800,0
20230804,173500,5956676800,76800,76800,76800,76800,0
20230804,173400,5956676800,76800,76800,76800,76800,0
20230804,173300,5956676800,76800,76800,76800,76800,0
20230804,173200,5956676800,76800,76800,76800,76800,0
20230804,173100,5956676800,76800,76800,76800,76800,0
20230804,173000,5956676800,76800,76800,76800,76800,0
20230804,172900,5956676800,76800,76800,76800,76800,0
20230804,172800,5956676800,76800,76800,76800,76800,0
20230804,172700,5956676800,76800,76800,76800,76800,1483
20230804,172600,5956676800,76800,76800,76800,76800,0
20230804,172500,5956676800,76800,76800,76800,76800,0
20230804,172400,5956676800,76800,76800,76800,76800,0
20230804,172300,5956676800,76800,76800,76800,76800,0
20230804,172200,5956676800,76800,76800,76800,76800,0
20230804,172100,5956676800,76800,76800,76800,76800,0
20230804,172000,5956676800,76800,76800,76800,76800,0
20230804,171900,5956676800,76800,76800,76800,76800,0
20230804,171800,5956676800,76800,76800,76800,76800,0
20230804,171700,5956676800,76800,76800,76800,76800,0
20230804,171600,5956676800,76800,76800,76800,76800,0
20230804,171500,5956676800,76800,76800,76800,76800,0
20230804,171400,5956676800,76800,76800,76800,76800,0
20230804,171300,5956676800,76800,76800,76800,76800,0
20230804,171200,5956676800,76800,76800,76800,76800,0
20230804,171100,5956676800,76800,76800,76800,76800,0
20230804,171000,5956676800,76800,76800,76800,76800,0
20230804,170900,5956676800,76800,76800,76800,76800,0
20230804,170800,5956676800,76800,76800,76800,76800,0
20230804,170700,5956676800,76800,76800,76800,76800,0
20230804,170600,5956676800,76800,76800,76800,76800,0
20230804,170500,5956676800,76800,76800,76800,76800,0
20230804,170400,5956676800,76800,76800,76800,76800,0
20230804,170300,5956676800,76800,76800,76800,76800,0
20230804,170200,5956676800,76800,76800,76800,76800,0
20230804,170100,5956676800,76800,76800,76800,76800,0
20230804,170000,5956676800,76800,76800,76800,76800,0
20230804,165900,5956676800,76800,76800,76800,76800,0
20230804,165800,5956676800,76800,76800,76800,76800,0
20230804,165700,5956676800,76800,76800,76800,76800,1483
20230804,165600,5956676800,76800,76800,76800,76800,0
20230804,165500,5956676800,76800,76800,76800,76800,0
20230804,165400,5956676800,76800,76800,76800,76800,0
20230804,165300,5956676800,76800,76800,76800,76800,0
20230804,165200,5956676800,76800,76800,76800,76800,0
20230804,165100,5956676800,76800,76800,76800,76800,0
20230804,165000,5956676800,76800,76800,76800,76800,0
20230804,164900,5956676800,76800,76800,76800,76800,0
20230804,164800,5956676800,76800,76800,76800,76800,0
20230804,164700,5956676800,76800,76800,76800,76800,0
20230804,164600,5956676800,76800,76800,76800,76800,0
20230804,164500,5956676800,76800,76800,76800,76800,0
20230804,164400,5956676800,76800,76800,76800,76800,0
20230804,164300,5956676800,76800,76800,76800,76800,0
20230804,164200,5956676800,76800,76800,76800,76800,0
20230804,164100,5956676800,76800,76800,76800,76800,0
20230804,164000,5956676800,76800,76800,76800,76800,0
20230804,163900,5956676800,76800,76800,76800,76800,0
20230804,163800,5956676800,76800,76800,76800,76800,0
20230804,163700,5956676800,76800,76800,76800,76800,0
20230804,163600,5956676800,76800,76800,76800,76800,0
20230804,163500,5956676800,76800,76800,76800,76800,0
20230804,163400,5956676800,76800,76800,76800,76800,0
20230804,163300,5956676800,76800,76800,76800,76800,0
20230804,163200,5956676800,76800,76800,76800,76800,0
20230804,163100,5956676800,76800,76800,76800,76800,0
20230804,163000,5956676800,76800,76800,76800,76800,0
20230804,162900,5956676800,76800,76800,76800,76800,0
20230804,162800,5956676800,76800,76800,76800,76800,0
20230804,162700,5956676800,76800,76800,76800,76800,1483
20230804,162600,5956676800,76800,76800,76800,76800,0
20230804,162500,5956676800,76800,76800,76800,76800,0
20230804,162400,5956676800,76800,76800,76800,76800,0
20230804,162300,5956676800,76800,76800,76800,76800,0
20230804,162200,5956676800,76800,76800,76800,76800,0
20230804,162100,5956676800,76800,76800,76800,76800,0
20230804,162000,5956676800,76800,76800,76800,76800,0
20230804,161900,5956676800,76800,76800,76800,76800,0
20230804,161800,5956676800,76800,76800,76800,76800,0
20230804,161700,5956676800,76800,76800,76800,76800,0
20230804,161600,5956676800,76800,76800,76800,76800,0
20230804,161500,5956676800,76800,76800,76800,76800,0
20230804,161400,5956676800,76800,76800,76800,76800,0
20230804,161300,5956676800,76800,76800,76800,76800,0
20230804,161200,5956676800,76800,76800,76800,76800,0
20230804,161100,5956676800,76800,76800,76800,76800,0
20230804,161000,5956676800,76800,76800,76800,76800,0
20230804,160900,5956676800,76800,76800,76800,76800,0
20230804,160800,5956676800,76800,76800,76800,76800,0
20230804,160700,5956676800,76800,76800,76800,76800,0
20230804,160600,5956676800,76800,76800,76800,76800,0
20230804,160500,5956676800,76800,76800,76800,76800,0
20230804,160400,5956676800,76800,76800,76800,76800,0
20230804,160300,5956676800,76800,76800,76800,76800,0
20230804,160200,5956676800,76800,76800,76800,76800,0
20230804,160100,5956676800,76800,76800,76800,76800,0
20230804,160000,5956676800,76800,76800,76800,76800,0
20230804,155900,5956676800,76800,76800,76800,76800,0
20230804,155800,5956676800,76800,76800,76800,76800,0
20230804,155700,5956676800,76800,76800,76800,76800,1483
20230804,155600,5956676800,76800,76800,76800,76800,0
20230804,155500,5956676800,76800,76800,76800,76800,0
20230804,155400,5956676800,76800,76800,76800,76800,0
20230804,155300,5956676800,76800,76800,76800,76800,0
20230804,155200,5956676800,76800,76800,76800,76800,0
20230804,155100,5956676800,76800,76800,76800,76800,0
20230804,155000,5956676800,76800,76800,76800,76800,0
20230804,154900,5956676800,76800,76800,76800,76800,0
20230804,154800,5956676800,76800,76800,76800,76800,0
20230804,154700,5956676800,76800,76800,76800,76800,0
20230804,154600,5956676800,76800,76800,76800,76800,0
20230804,154500,5956676800,76800,76800,76800,76800,0
20230804,154400,5956676800,76800,76800,76800,76800,0
20230804,154300,5956676800,76800,76800,76800,76800,0
20230804,154200,5956676800,76800,76800,76800,76800,0
20230804,154100,5956676800,76800,76800,76800,76800,0
20230804,154000,5956676800,76800,76800,76800,76800,0
20230804,153900,5956676800,76800,76800,76800,76800,0
20230804,153800,5956676800,76800,76800,76800,76800,0
20230804,153700,5956676800,76800,76800,76800,76800,0
20230804,153600,5956676800,76800,76800,76800,76800,0
20230804,153500,5956676800,76800,76800,76800,76800,0
20230804,153400,5956676800,76800,76800,76800,76800,0
20230804,153300,5956676800,76800,76800,76800,76800,0
20230804,153200,5956676800,76800,76800,76800,76800,0
20230804,153100,5956676800,76800,76800,76800,76800,0
20230804,153000,5956676800,76800,76800,76800,76800,1483
20230804,152900,5842782400,77000,77000,77000,77000,0
20230804,152800,5842782400,77000,77000,77000,77000,0
20230804,152700,5842782400,77000,77000,77000,77000,0
20230804,152600,5842782400,77000,77000,77000,77000,0
20230804,152500,5842782400,77000,77000,77000,77000,0
20230804,152400,5842782400,77000,77000,77000,77000,0
20230804,152300,5842782400,77000,77000,77000,77000,0
20230804,152200,5842782400,77000,77000,77000,77000,0
20230804,152100,5842782400,77000,77000,77000,77000,0
20230804,152000,5842782400,77000,77000,77000,77000,0
20230804,151900,5842782400,77000,77000,77000,76800,85
20230804,151800,5836241700,76800,77000,77100,76800,172
20230804,151700,5823009400,77100,76800,77100,76800,40
20230804,151600,5819933800,76800,76800,76800,76800,15
20230804,151500,5818781800,77000,77000,77200,77000,899
20230804,151400,5749520200,77100,76800,77100,76800,993
20230804,151300,5673049100,76900,76800,76900,76800,21
20230804,151200,5671435500,76900,76700,76900,76700,104
20230804,151100,5663443400,76700,76600,76700,76600,88
20230804,151000,5656694000,76600,76600,76600,76600,369
20230804,150900,5628428600,76600,76700,76700,76600,30
20230804,150800,5626127800,76700,76700,76700,76700,467
20230804,150700,5590308900,76700,76700,76900,76700,9
20230804,150600,5589618400,76900,76700,76900,76700,25
20230804,150500,5587696700,76700,76700,76900,76700,3
20230804,150400,5587466400,76700,76800,76800,76700,216
20230804,150300,5570878700,76800,76900,76900,76800,664
20230804,150200,5519820200,77000,76900,77000,76900,13
20230804,150100,5518820400,76900,76900,77000,76900,239
20230804,150000,5500418200,76900,76900,77000,76900,84
20230804,145900,5493958400,76900,76900,77100,76900,49
20230804,145800,5490190000,76900,77000,77000,76900,471
20230804,145700,5453927000,77000,77000,77100,77000,25
20230804,145600,5452001900,77100,77000,77100,77000,97
20230804,145500,5444525600,77100,77000,77100,77000,40
20230804,145400,5441443000,77000,77000,77000,76900,527
20230804,145300,5400864300,76900,76900,77000,76900,14
20230804,145200,5399787600,76900,76900,76900,76900,12
20230804,145100,5398864800,76900,76900,77000,76900,470
20230804,145000,5362716800,76900,76900,76900,76900,126
20230804,144900,5353027400,76900,76900,77000,76900,121
20230804,144800,5343710900,76900,76900,77000,76900,50
20230804,144700,5339862700,76900,76900,77000,76900,78
20230804,144600,5333857000,76900,76900,77000,76900,8
20230804,144500,5333241500,77000,76900,77000,76900,19
20230804,144400,5331779200,77000,76900,77000,76900,26
20230804,144300,5329777700,76900,76900,77000,76900,109
20230804,144200,5321385600,76900,76900,76900,76900,16
20230804,144100,5320155200,77000,77000,77000,76900,64
20230804,144000,5315230600,76900,76900,76900,76900,0
20230804,143900,5315230600,76900,76900,77000,76900,70
20230804,143800,5309841200,76900,76900,76900,76900,14
20230804,143700,5308764600,77000,77000,77000,76900,96
20230804,143600,5301380200,76900,77000,77000,76900,54
20230804,143500,5297223500,77000,77000,77000,76900,39
20230804,143400,5294220600,76900,76900,77000,76900,22
20230804,143300,5292528200,76900,76800,76900,76800,63
20230804,143200,5287683900,76900,77000,77000,76900,2
20230804,143100,5287530000,76800,76800,76800,76800,14
20230804,143000,5286454800,76800,77000,77100,76800,417
20230804,142900,5254387200,76900,77000,77000,76900,273
20230804,142800,5233366400,77100,77100,77100,77000,11
20230804,142700,5232518600,77000,77000,77000,77000,16
20230804,142600,5231286600,77000,77000,77100,77000,162
20230804,142500,5218809300,77000,76900,77100,76900,57
20230804,142400,5214420300,77000,77000,77000,77000,20
20230804,142300,5212880300,77000,77000,77100,77000,253
20230804,142200,5193399200,77000,77000,77100,77000,32
20230804,142100,5190934500,77100,77200,77200,77100,182
20230804,142000,5176902100,77100,77100,77100,77100,14
20230804,141900,5175822700,77100,77100,77100,77100,101
20230804,141800,5168035600,77100,77100,77300,77100,131
20230804,141700,5157925500,77100,77100,77100,77100,2
20230804,141600,5157771300,77100,77300,77300,77100,39
20230804,141500,5154759800,77300,77100,77300,77100,3
20230804,141400,5154528100,77200,77200,77300,77100,180
20230804,141300,5140630200,77300,77400,77400,77300,92
20230804,141200,5133518500,77400,77400,77400,77300,316
20230804,141100,5109060300,77400,77200,77400,77200,670
20230804,141000,5057212000,77200,77200,77300,77200,328
20230804,140900,5031879500,77100,77000,77200,77000,410
20230804,140800,5000298800,77000,76900,77000,76900,4
20230804,140700,4999991100,76800,76800,76800,76800,22
20230804,140600,4998301500,76800,76800,77000,76800,60
20230804,140500,4993684900,77000,76800,77000,76800,272
20230804,140400,4972776500,76700,76800,76800,76700,6
20230804,140300,4972316100,76800,76700,76800,76700,15
20230804,140200,4971165500,76900,76700,76900,76700,132
20230804,140100,4961028100,76700,76800,76800,76700,107
20230804,140000,4952813100,76800,76900,76900,76800,70
20230804,135900,4947436800,76800,76800,76800,76800,67
20230804,135800,4942291200,76800,76800,76900,76800,45
20230804,135700,4938832800,76800,76800,76800,76800,73
20230804,135600,4933226400,76800,76800,76800,76800,35
20230804,135500,4930538400,76800,76800,76800,76800,16
20230804,135400,4929309600,76800,76700,76900,76700,151
20230804,135300,4917715600,76700,76700,76700,76700,60
20230804,135200,4913113600,76700,76700,76700,76700,84
20230804,135100,4906670800,76700,76700,76700,76700,182
20230804,135000,4892711400,76800,76800,76800,76700,24
20230804,134900,4890869300,76800,76700,76900,76700,90
20230804,134800,4883959600,76700,76700,76700,76700,34
20230804,134700,4881351800,76700,76700,76700,76700,50
20230804,134600,4877516800,76700,76700,76700,76700,28
20230804,134500,4875369200,76700,76900,76900,76700,179
20230804,134400,4861617100,76700,76700,76800,76700,31
20230804,134300,4859237700,76700,76700,76700,76700,13
20230804,134200,4858240600,76700,76600,76800,76600,109
20230804,134100,4849880300,76600,76500,76600,76500,236
20230804,134000,4831803700,76500,76500,76500,76500,207
20230804,133900,4815968200,76500,76500,76700,76500,156
20230804,133800,4804027700,76600,76500,76600,76500,94
20230804,133700,4796832300,76700,76700,76700,76700,24
20230804,133600,4794991500,76700,76500,76700,76500,111
20230804,133500,4786491600,76500,76500,76500,76500,27
20230804,133400,4784426100,76600,76400,76600,76400,96
20230804,133300,4777082700,76400,76400,76500,76400,50
20230804,133200,4773261300,76500,76500,76500,76500,176
20230804,133100,4759797300,76500,76500,76500,76400,142
20230804,133000,4748934600,76500,76700,76700,76500,414
20230804,132900,4717188500,76700,76700,76700,76700,17
20230804,132800,4715884600,76900,77000,77000,76800,1226
20230804,132700,4621614200,76900,76900,77000,76900,69
20230804,132600,4616307600,77000,76900,77000,76900,128
20230804,132500,4606462100,76900,77000,77000,76900,192
20230804,132400,4591678200,76900,76900,77000,76900,836
20230804,132300,4527389700,76900,76900,77000,76900,233
20230804,132200,4509470800,76900,76900,76900,76900,24
20230804,132100,4507625200,76900,76900,77100,76900,174
20230804,132000,4494220500,76900,77000,77000,76900,277
20230804,131900,4472916100,76900,77000,77000,76900,47
20230804,131800,4469301700,76900,76900,77000,76900,77
20230804,131700,4463379200,77000,77000,77100,77000,44
20230804,131600,4459991000,76900,76900,77100,76900,129
20230804,131500,4450062900,76900,76900,76900,76900,25
20230804,131400,4448140400,77000,77000,77000,77000,26
20230804,131300,4446138400,76900,77000,77000,76900,101
20230804,131200,4438368400,77100,76900,77100,76900,69
20230804,131100,4433055500,77000,77000,77100,76900,108
20230804,131000,4424737400,77000,76900,77100,76900,108
20230804,130900,4416424400,76900,77000,77000,76900,58
20230804,130800,4411961000,77000,77100,77100,77000,27
20230804,130700,4409880700,77000,76900,77100,76900,128
20230804,130600,4400019300,77000,77000,77000,76900,92
20230804,130500,4392936800,76900,76900,77000,76900,47
20230804,130400,4389322400,77000,76900,77000,76900,78
20230804,130300,4383319900,77000,76900,77000,76900,58
20230804,130200,4378854200,77000,77000,77100,77000,46
20230804,130100,4375312000,76900,77100,77100,76900,53
20230804,130000,4371234400,76900,77000,77100,76900,107
20230804,125900,4362995900,77000,77000,77100,77000,67
20230804,125800,4357836700,77100,77000,77100,77000,254
20230804,125700,4338275100,77000,77100,77100,77000,48
20230804,125600,4334579000,77100,77000,77100,77000,65
20230804,125500,4329572200,77000,76900,77100,76900,104
20230804,125400,4321562300,77000,76800,77100,76800,1147
20230804,125300,4233264700,76900,76800,76900,76700,279
20230804,125200,4211832800,76800,76700,76800,76700,144
20230804,125100,4200782900,76700,76700,76700,76700,22
20230804,125000,4199095500,76700,76700,76700,76700,43
20230804,124900,4195797400,76900,76800,76900,76600,118
20230804,124800,4186742000,76900,76900,76900,76900,10
20230804,124700,4185973000,76900,76600,76900,76400,149
20230804,124600,4174545900,76700,76600,76700,76300,102
20230804,124500,4166738000,76600,76400,76600,76300,96
20230804,124400,4159397600,76400,76500,76500,76400,38
20230804,124300,4156493300,76500,76500,76500,76500,83
20230804,124200,4150143800,76500,76500,76500,76500,17
20230804,124100,4148843300,76600,76500,76600,76500,70
20230804,124000,4143486500,76500,76600,76600,76500,353
20230804,123900,4116463900,76600,76700,76700,76600,98
20230804,123800,4108957000,76600,76700,76700,76600,21
20230804,123700,4107346600,76600,76600,76800,76600,61
20230804,123600,4102671300,76600,76700,76700,76600,54
20230804,123500,4098530900,76800,76800,76800,76800,105
20230804,123400,4090466900,76800,76800,76800,76800,113
20230804,123300,4081788500,76800,76800,76900,76800,80
20230804,123200,4075643200,76900,76900,77000,76800,251
20230804,123100,4056343000,76900,76900,76900,76900,36
20230804,123000,4053574600,76900,77000,77000,76900,48
20230804,122900,4049882900,76900,76900,77000,76900,107
20230804,122800,4041649600,76900,76900,77000,76900,280
20230804,122700,4020116400,76900,77000,77000,76900,358
20230804,122600,3992581600,76900,76900,77000,76900,221
20230804,122500,3975585000,76900,77000,77000,76900,169
20230804,122400,3962580700,76900,76900,77000,76800,239
20230804,122300,3944211500,76800,76800,76800,76800,108
20230804,122200,3935917100,76800,76800,76800,76800,27
20230804,122100,3933843500,76800,76800,76900,76700,128
20230804,122000,3924006800,76800,76800,76900,76800,97
20230804,121900,3916557100,76800,76800,76800,76800,3
20230804,121800,3916326700,76800,76700,76900,76700,41
20230804,121700,3913178500,77000,76800,77000,76700,423
20230804,121600,3880677600,76700,76700,76700,76700,2
20230804,121500,3880524200,76700,76800,76800,76600,49
20230804,121400,3876767000,76500,76700,76700,76500,69
20230804,121300,3871475300,76800,76700,76800,76500,45
20230804,121200,3868029800,76500,76600,76800,76500,65
20230804,121100,3863045200,76500,76500,76500,76500,77
20230804,121000,3857154700,76500,76600,76600,76500,47
20230804,120900,3853557900,76500,76500,76500,76400,37
20230804,120800,3850727600,76600,76500,76600,76500,121
20230804,120700,3841463500,76500,76500,76500,76400,121
20230804,120600,3832214800,76500,76500,76500,76500,62
20230804,120500,3827471800,76500,76700,76700,76500,52
20230804,120400,3823487800,76700,76700,76800,76700,44
20230804,120300,3820110900,76700,76700,76800,76700,48
20230804,120200,3816429200,76700,76600,76700,76600,215
20230804,120100,3799941000,76700,76500,76700,76500,45
20230804,120000,3796497900,76500,76500,76600,76500,37
20230804,115900,3793665100,76500,76500,76600,76500,89
20230804,115800,3786856500,76500,76500,76600,76500,31
20230804,115700,3784484900,76400,76400,76400,76400,24
20230804,115600,3782651300,76400,76400,76500,76400,126
20230804,115500,3773021900,76400,76300,76400,76300,48
20230804,115400,3769355700,76300,76300,76400,76300,139
20230804,115300,3758748500,76400,76400,76400,76400,2
20230804,115200,3758595700,76300,76400,76400,76300,101
20230804,115100,3750886500,76300,76400,76400,76300,40
20230804,115000,3747834200,76300,76300,76300,76300,40
20230804,114900,3744782200,76400,76400,76400,76400,139
20230804,114800,3734162600,76400,76300,76600,76300,123
20230804,114700,3724760700,76400,76400,76400,76400,78
20230804,114600,3718801500,76400,76400,76400,76300,8
20230804,114500,3718190500,76300,76300,76400,76300,74
20230804,114400,3712544100,76300,76400,76500,76300,70
20230804,114300,3707196200,76300,76300,76300,76300,11
20230804,114200,3706356900,76300,76400,76400,76300,82
20230804,114100,3700099800,76400,76400,76400,76300,22
20230804,114000,3698420200,76400,76600,76700,76400,5
20230804,113900,3698037300,76600,76300,76600,76300,139
20230804,113800,3687422200,76400,76500,76500,76400,16
20230804,113700,3686199300,76600,76600,76600,76300,36
20230804,113600,3683448900,76700,76300,76700,76300,43
20230804,113500,3680160300,76700,76300,76700,76300,41
20230804,113400,3677024000,76300,76300,76300,76300,74
20230804,113300,3671377800,76300,76300,76300,76300,32
20230804,113200,3668936200,76300,76300,76400,76300,55
20230804,113100,3664738900,76300,76200,76300,76200,62
20230804,113000,3660010000,76200,76100,76200,76100,99
20230804,112900,3652468300,76100,76100,76100,76100,27
20230804,112800,3650413600,76100,76100,76200,76100,42
20230804,112700,3647214600,76100,76100,76200,76100,225
20230804,112600,3630091900,76100,76100,76100,76100,34
20230804,112500,3627504500,76100,76200,76200,76100,24
20230804,112400,3625676000,76200,76200,76200,76200,22
20230804,112300,3623999600,76300,76100,76300,76100,127
20230804,112200,3614328400,76100,76200,76200,76100,97
20230804,112100,3606943300,76100,76100,76200,76100,36
20230804,112000,3604203200,76100,76100,76100,76100,28
20230804,111900,3602072400,76100,76200,76200,76100,194
20230804,111800,3587297400,76200,76200,76200,76200,71
20230804,111700,3581887200,76200,76300,76300,76200,70
20230804,111600,3576551200,76200,76300,76300,76200,142
20230804,111500,3565730700,76200,76200,76400,76200,145
20230804,111400,3554674600,76200,76300,76300,76200,22
20230804,111300,3552998000,76200,76200,76200,76200,96
20230804,111200,3545682800,76200,76200,76200,76200,117
20230804,111100,3536767400,76200,76200,76200,76200,99
20230804,111000,3529223600,76200,76200,76200,76200,25
20230804,110900,3527318600,76200,76200,76300,76200,25
20230804,110800,3525413000,76200,76200,76400,76200,91
20230804,110700,3518475800,76200,76200,76200,76200,312
20230804,110600,3494701400,76200,76300,76300,76200,859
20230804,110500,3429162500,76400,76400,76500,76400,226
20230804,110400,3411894600,76400,76400,76500,76400,86
20230804,110300,3405323600,76400,76400,76500,76300,109
20230804,110200,3396995800,76300,76400,76400,76300,91
20230804,110100,3390043600,76400,76400,76400,76400,89
20230804,110000,3383244000,76400,76400,76400,76400,14
20230804,105900,3382174400,76400,76600,76600,76400,70
20230804,105800,3376815700,76400,76500,76500,76400,460
20230804,105700,3341628600,76500,76500,76500,76500,78
20230804,105600,3335661600,76400,76400,76400,76400,66
20230804,105500,3330619200,76500,76500,76600,76400,205
20230804,105400,3314931200,76400,76400,76400,76400,54
20230804,105300,3310805600,76400,76400,76400,76400,37
20230804,105200,3307978800,76400,76400,76400,76400,21
20230804,105100,3306374400,76400,76700,76700,76400,19
20230804,105000,3304922200,76900,76300,76900,76300,229
20230804,104900,3287398200,76300,76400,76400,76300,51
20230804,104800,3283506100,76400,76400,76400,76300,13
20230804,104700,3282513000,76400,76400,76400,76300,78
20230804,104600,3276556100,76400,76500,76500,76300,841
20230804,104500,3212272900,76600,76500,76600,76500,158
20230804,104400,3200170200,76500,76500,76600,76500,70
20230804,104300,3194813500,76500,76600,76600,76500,56
20230804,104200,3190528500,76800,76400,76800,76400,117
20230804,104100,3181568500,76400,76500,76500,76400,17
20230804,104000,3180269300,76500,76600,76600,76400,14
20230804,103900,3179199400,76400,76700,76700,76300,91
20230804,103800,3172231000,76900,76400,76900,76300,134
20230804,103700,3161981600,76400,76400,76400,76300,33
20230804,103600,3159461600,76300,76400,76400,76300,63
20230804,103500,3154651800,76400,76300,76400,76300,60
20230804,103400,3150071100,76200,76300,76400,76200,335
20230804,103300,3124511300,76300,76400,76400,76300,98
20230804,103200,3117030200,76300,76300,76400,76300,63
20230804,103100,3112219800,76300,76300,76300,76300,59
20230804,103000,3107718100,76400,76400,76400,76300,15
20230804,102900,3106573400,76300,76300,76400,76300,47
20230804,102800,3102987200,76400,76400,76400,76400,688
20230804,102700,3050424000,76300,76400,76500,76300,101
20230804,102600,3042708000,76400,76500,76500,76400,653
20230804,102500,2992813400,76500,76600,76600,76400,1156
20230804,102400,2904382200,76600,76700,76700,76600,33
20230804,102300,2901853800,76700,76700,76700,76600,14
20230804,102200,2900780100,76700,76900,76900,76600,153
20230804,102100,2889024600,76500,76800,76800,76500,386
20230804,102000,2859428800,76800,76800,76800,76800,41
20230804,101900,2856280000,77000,76800,77000,76800,163
20230804,101800,2843745200,76800,76700,76900,76700,132
20230804,101700,2833601500,76700,76700,76700,76700,94
20230804,101600,2826391700,76800,76600,76800,76500,593
20230804,101500,2780954700,76700,76700,76900,76600,123
20230804,101400,2771515500,77000,77100,77100,76700,1557
20230804,101300,2651637000,77300,77300,77300,77100,327
20230804,101200,2626391100,77300,77400,77500,77300,68
20230804,101100,2621125800,77400,77600,77600,77100,1108
20230804,101000,2535297200,77600,77600,77700,77600,447
20230804,100900,2500585700,77700,77600,77700,77500,732
20230804,100800,2443783500,77600,77500,77600,77200,360
20230804,100700,2415887300,77500,77600,77800,77500,1633
20230804,100600,2289141700,77600,77400,77600,77300,674
20230804,100500,2236958000,77400,77300,77400,77100,535
20230804,100400,2195580900,77200,76900,77200,76800,1545
20230804,100300,2076435300,76900,76800,76900,76500,252
20230804,100200,2057090700,77000,76500,77100,76500,202
20230804,100100,2041530700,77100,76700,77100,76700,939
20230804,100000,1969309100,76700,76600,76700,76500,566
20230804,095900,1925989100,76600,76400,76600,76300,383
20230804,095800,1896685200,76400,76200,76400,76100,62
20230804,095700,1891959600,76200,76200,76200,76100,147
20230804,095600,1880760700,76200,76100,76200,76100,678
20230804,095500,1829155600,76100,76400,76400,76100,198
20230804,095400,1814062700,76400,76500,76500,76200,253
20230804,095300,1794776300,76400,76300,76600,76300,126
20230804,095200,1785154200,76300,76600,76600,76300,124
20230804,095100,1775673300,76300,76500,76700,76300,247
20230804,095000,1756774000,76800,76900,76900,76600,650
20230804,094900,1706884600,76900,77000,77000,76900,353
20230804,094800,1679705500,77000,76800,77100,76800,1219
20230804,094700,1585927100,76800,76900,76900,76600,637
20230804,094600,1537005200,76900,76600,76900,76600,413
20230804,094500,1505295400,76700,76700,76700,76500,288
20230804,094400,1483217200,76700,76600,76700,76500,692
20230804,094300,1430223300,76700,76600,76800,76600,182
20230804,094200,1416271000,76700,76600,76800,76400,108
20230804,094100,1407995600,76600,76800,76900,76500,654
20230804,094000,1357849300,76700,76600,76700,76400,514
20230804,093900,1318517100,76600,76400,76600,76200,229
20230804,093800,1301016700,76400,76100,76500,76100,159
20230804,093700,1288886100,76400,76400,76500,76400,59
20230804,093600,1284378300,76500,76200,76500,76100,266
20230804,093500,1264097500,76300,76200,76600,76000,323
20230804,093400,1239486300,76400,76500,76500,76000,147
20230804,093300,1228270200,76500,76500,76600,76000,774
20230804,093200,1169242500,76600,76600,76600,76400,161
20230804,093100,1156929700,76500,76700,76700,76500,250
20230804,093000,1137779700,76700,76900,77000,76600,543
20230804,092900,1096070000,77000,77000,77100,76900,486
20230804,092800,1058648900,77000,76800,77000,76800,171
20230804,092700,1045500500,76900,76900,77000,76700,266
20230804,092600,1025074800,77000,76500,77000,76300,558
20230804,092500,982228400,76500,76200,76500,76200,278
20230804,092400,961007900,76200,76500,76500,76200,374
20230804,092300,932471900,76600,76600,76600,76400,244
20230804,092200,913808100,76600,76600,76600,76300,249
20230804,092100,894762600,76600,76300,76600,76200,102
20230804,092000,886980700,76300,76100,76300,76100,190
20230804,091900,872505400,76100,76100,76100,75800,162
20230804,091800,860178700,75800,75900,76000,75700,902
20230804,091700,791742800,75900,76000,76100,75800,370
20230804,091600,763659700,76000,76100,76200,76000,1448
20230804,091500,653572100,76200,76300,76300,76100,818
20230804,091400,591267000,76300,76600,76600,76100,493
20230804,091300,553640000,76600,76800,76800,76400,408
20230804,091200,522334000,76800,76300,76800,76200,368
20230804,091100,494188800,76400,76200,76400,76200,117
20230804,091000,485268900,76200,76300,76400,76200,279
20230804,090900,463997900,76200,76500,76600,76200,273
20230804,090800,443148600,76600,76700,76700,76600,192
20230804,090700,428428200,76600,76600,77100,76600,236
20230804,090600,410313700,76000,77200,77200,76000,1663
20230804,090500,282990400,77100,77200,77200,77100,422
20230804,090400,250436200,77200,76800,77200,76800,423
20230804,090300,217894000,76700,76700,76700,76500,641
20230804,090200,168764800,76600,76500,76700,76200,748
20230804,090100,111535800,76500,76700,76700,76200,59
20230804,090000,107023300,76100,77000,77000,76000,1384