KissMeData/378340/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,204800,8100364900,64700,64700,64700,64700,4226
20230728,204700,8100364900,64700,64700,64700,64700,0
20230728,204600,8100364900,64700,64700,64700,64700,0
20230728,204500,8100364900,64700,64700,64700,64700,0
20230728,204400,8100364900,64700,64700,64700,64700,0
20230728,204300,8100364900,64700,64700,64700,64700,0
20230728,204200,8100364900,64700,64700,64700,64700,0
20230728,204100,8100364900,64700,64700,64700,64700,0
20230728,204000,8100364900,64700,64700,64700,64700,0
20230728,203900,8100364900,64700,64700,64700,64700,0
20230728,203800,8100364900,64700,64700,64700,64700,0
20230728,203700,8100364900,64700,64700,64700,64700,0
20230728,203600,8100364900,64700,64700,64700,64700,0
20230728,203500,8100364900,64700,64700,64700,64700,0
20230728,203400,8100364900,64700,64700,64700,64700,0
20230728,203300,8100364900,64700,64700,64700,64700,0
20230728,203200,8100364900,64700,64700,64700,64700,0
20230728,203100,8100364900,64700,64700,64700,64700,0
20230728,203000,8100364900,64700,64700,64700,64700,0
20230728,202900,8100364900,64700,64700,64700,64700,0
20230728,202800,8100364900,64700,64700,64700,64700,0
20230728,202700,8100364900,64700,64700,64700,64700,0
20230728,202600,8100364900,64700,64700,64700,64700,0
20230728,202500,8100364900,64700,64700,64700,64700,0
20230728,202400,8100364900,64700,64700,64700,64700,0
20230728,202300,8100364900,64700,64700,64700,64700,0
20230728,202200,8100364900,64700,64700,64700,64700,0
20230728,202100,8100364900,64700,64700,64700,64700,0
20230728,202000,8100364900,64700,64700,64700,64700,0
20230728,201900,8100364900,64700,64700,64700,64700,0
20230728,201800,8100364900,64700,64700,64700,64700,4226
20230728,201700,8100364900,64700,64700,64700,64700,0
20230728,201600,8100364900,64700,64700,64700,64700,0
20230728,201500,8100364900,64700,64700,64700,64700,0
20230728,201400,8100364900,64700,64700,64700,64700,0
20230728,201300,8100364900,64700,64700,64700,64700,0
20230728,201200,8100364900,64700,64700,64700,64700,0
20230728,201100,8100364900,64700,64700,64700,64700,0
20230728,201000,8100364900,64700,64700,64700,64700,0
20230728,200900,8100364900,64700,64700,64700,64700,0
20230728,200800,8100364900,64700,64700,64700,64700,0
20230728,200700,8100364900,64700,64700,64700,64700,0
20230728,200600,8100364900,64700,64700,64700,64700,0
20230728,200500,8100364900,64700,64700,64700,64700,0
20230728,200400,8100364900,64700,64700,64700,64700,0
20230728,200300,8100364900,64700,64700,64700,64700,0
20230728,200200,8100364900,64700,64700,64700,64700,0
20230728,200100,8100364900,64700,64700,64700,64700,0
20230728,200000,8100364900,64700,64700,64700,64700,0
20230728,195900,8100364900,64700,64700,64700,64700,0
20230728,195800,8100364900,64700,64700,64700,64700,0
20230728,195700,8100364900,64700,64700,64700,64700,0
20230728,195600,8100364900,64700,64700,64700,64700,0
20230728,195500,8100364900,64700,64700,64700,64700,0
20230728,195400,8100364900,64700,64700,64700,64700,0
20230728,195300,8100364900,64700,64700,64700,64700,0
20230728,195200,8100364900,64700,64700,64700,64700,0
20230728,195100,8100364900,64700,64700,64700,64700,0
20230728,195000,8100364900,64700,64700,64700,64700,0
20230728,194900,8100364900,64700,64700,64700,64700,0
20230728,194800,8100364900,64700,64700,64700,64700,4226
20230728,194700,8100364900,64700,64700,64700,64700,0
20230728,194600,8100364900,64700,64700,64700,64700,0
20230728,194500,8100364900,64700,64700,64700,64700,0
20230728,194400,8100364900,64700,64700,64700,64700,0
20230728,194300,8100364900,64700,64700,64700,64700,0
20230728,194200,8100364900,64700,64700,64700,64700,0
20230728,194100,8100364900,64700,64700,64700,64700,0
20230728,194000,8100364900,64700,64700,64700,64700,0
20230728,193900,8100364900,64700,64700,64700,64700,0
20230728,193800,8100364900,64700,64700,64700,64700,0
20230728,193700,8100364900,64700,64700,64700,64700,0
20230728,193600,8100364900,64700,64700,64700,64700,0
20230728,193500,8100364900,64700,64700,64700,64700,0
20230728,193400,8100364900,64700,64700,64700,64700,0
20230728,193300,8100364900,64700,64700,64700,64700,0
20230728,193200,8100364900,64700,64700,64700,64700,0
20230728,193100,8100364900,64700,64700,64700,64700,0
20230728,193000,8100364900,64700,64700,64700,64700,0
20230728,192900,8100364900,64700,64700,64700,64700,0
20230728,192800,8100364900,64700,64700,64700,64700,0
20230728,192700,8100364900,64700,64700,64700,64700,0
20230728,192600,8100364900,64700,64700,64700,64700,0
20230728,192500,8100364900,64700,64700,64700,64700,0
20230728,192400,8100364900,64700,64700,64700,64700,0
20230728,192300,8100364900,64700,64700,64700,64700,0
20230728,192200,8100364900,64700,64700,64700,64700,0
20230728,192100,8100364900,64700,64700,64700,64700,0
20230728,192000,8100364900,64700,64700,64700,64700,0
20230728,191900,8100364900,64700,64700,64700,64700,0
20230728,191800,8100364900,64700,64700,64700,64700,4226
20230728,191700,8100364900,64700,64700,64700,64700,0
20230728,191600,8100364900,64700,64700,64700,64700,0
20230728,191500,8100364900,64700,64700,64700,64700,0
20230728,191400,8100364900,64700,64700,64700,64700,0
20230728,191300,8100364900,64700,64700,64700,64700,0
20230728,191200,8100364900,64700,64700,64700,64700,0
20230728,191100,8100364900,64700,64700,64700,64700,0
20230728,191000,8100364900,64700,64700,64700,64700,0
20230728,190900,8100364900,64700,64700,64700,64700,0
20230728,190800,8100364900,64700,64700,64700,64700,0
20230728,190700,8100364900,64700,64700,64700,64700,0
20230728,190600,8100364900,64700,64700,64700,64700,0
20230728,190500,8100364900,64700,64700,64700,64700,0
20230728,190400,8100364900,64700,64700,64700,64700,0
20230728,190300,8100364900,64700,64700,64700,64700,0
20230728,190200,8100364900,64700,64700,64700,64700,0
20230728,190100,8100364900,64700,64700,64700,64700,0
20230728,190000,8100364900,64700,64700,64700,64700,0
20230728,185900,8100364900,64700,64700,64700,64700,0
20230728,185800,8100364900,64700,64700,64700,64700,0
20230728,185700,8100364900,64700,64700,64700,64700,0
20230728,185600,8100364900,64700,64700,64700,64700,0
20230728,185500,8100364900,64700,64700,64700,64700,0
20230728,185400,8100364900,64700,64700,64700,64700,0
20230728,185300,8100364900,64700,64700,64700,64700,0
20230728,185200,8100364900,64700,64700,64700,64700,0
20230728,185100,8100364900,64700,64700,64700,64700,0
20230728,185000,8100364900,64700,64700,64700,64700,0
20230728,184900,8100364900,64700,64700,64700,64700,0
20230728,184800,8100364900,64700,64700,64700,64700,4226
20230728,184700,8100364900,64700,64700,64700,64700,0
20230728,184600,8100364900,64700,64700,64700,64700,0
20230728,184500,8100364900,64700,64700,64700,64700,0
20230728,184400,8100364900,64700,64700,64700,64700,0
20230728,184300,8100364900,64700,64700,64700,64700,0
20230728,184200,8100364900,64700,64700,64700,64700,0
20230728,184100,8100364900,64700,64700,64700,64700,0
20230728,184000,8100364900,64700,64700,64700,64700,0
20230728,183900,8100364900,64700,64700,64700,64700,0
20230728,183800,8100364900,64700,64700,64700,64700,0
20230728,183700,8100364900,64700,64700,64700,64700,0
20230728,183600,8100364900,64700,64700,64700,64700,0
20230728,183500,8100364900,64700,64700,64700,64700,0
20230728,183400,8100364900,64700,64700,64700,64700,0
20230728,183300,8100364900,64700,64700,64700,64700,0
20230728,183200,8100364900,64700,64700,64700,64700,0
20230728,183100,8100364900,64700,64700,64700,64700,0
20230728,183000,8100364900,64700,64700,64700,64700,0
20230728,182900,8100364900,64700,64700,64700,64700,0
20230728,182800,8100364900,64700,64700,64700,64700,0
20230728,182700,8100364900,64700,64700,64700,64700,0
20230728,182600,8100364900,64700,64700,64700,64700,0
20230728,182500,8100364900,64700,64700,64700,64700,0
20230728,182400,8100364900,64700,64700,64700,64700,0
20230728,182300,8100364900,64700,64700,64700,64700,0
20230728,182200,8100364900,64700,64700,64700,64700,0
20230728,182100,8100364900,64700,64700,64700,64700,0
20230728,182000,8100364900,64700,64700,64700,64700,0
20230728,181900,8100364900,64700,64700,64700,64700,0
20230728,181800,8100364900,64700,64700,64700,64700,4226
20230728,181700,8100364900,64700,64700,64700,64700,0
20230728,181600,8100364900,64700,64700,64700,64700,0
20230728,181500,8100364900,64700,64700,64700,64700,0
20230728,181400,8100364900,64700,64700,64700,64700,0
20230728,181300,8100364900,64700,64700,64700,64700,0
20230728,181200,8100364900,64700,64700,64700,64700,0
20230728,181100,8100364900,64700,64700,64700,64700,0
20230728,181000,8100364900,64700,64700,64700,64700,0
20230728,180900,8100364900,64700,64700,64700,64700,0
20230728,180800,8100364900,64700,64700,64700,64700,0
20230728,180700,8100364900,64700,64700,64700,64700,0
20230728,180600,8100364900,64700,64700,64700,64700,0
20230728,180500,8100364900,64700,64700,64700,64700,0
20230728,180400,8100364900,64700,64700,64700,64700,0
20230728,180300,8100364900,64700,64700,64700,64700,0
20230728,180200,8100364900,64700,64700,64700,64700,0
20230728,180100,8100364900,64700,64700,64700,64700,0
20230728,180000,8100364900,64700,64700,64700,64700,0
20230728,175900,8100364900,64700,64700,64700,64700,0
20230728,175800,8100364900,64700,64700,64700,64700,0
20230728,175700,8100364900,64700,64700,64700,64700,0
20230728,175600,8100364900,64700,64700,64700,64700,0
20230728,175500,8100364900,64700,64700,64700,64700,0
20230728,175400,8100364900,64700,64700,64700,64700,0
20230728,175300,8100364900,64700,64700,64700,64700,0
20230728,175200,8100364900,64700,64700,64700,64700,0
20230728,175100,8100364900,64700,64700,64700,64700,0
20230728,175000,8100364900,64700,64700,64700,64700,0
20230728,174900,8100364900,64700,64700,64700,64700,0
20230728,174800,8100364900,64700,64700,64700,64700,4226
20230728,174700,8100364900,64700,64700,64700,64700,0
20230728,174600,8100364900,64700,64700,64700,64700,0
20230728,174500,8100364900,64700,64700,64700,64700,0
20230728,174400,8100364900,64700,64700,64700,64700,0
20230728,174300,8100364900,64700,64700,64700,64700,0
20230728,174200,8100364900,64700,64700,64700,64700,0
20230728,174100,8100364900,64700,64700,64700,64700,0
20230728,174000,8100364900,64700,64700,64700,64700,0
20230728,173900,8100364900,64700,64700,64700,64700,0
20230728,173800,8100364900,64700,64700,64700,64700,0
20230728,173700,8100364900,64700,64700,64700,64700,0
20230728,173600,8100364900,64700,64700,64700,64700,0
20230728,173500,8100364900,64700,64700,64700,64700,0
20230728,173400,8100364900,64700,64700,64700,64700,0
20230728,173300,8100364900,64700,64700,64700,64700,0
20230728,173200,8100364900,64700,64700,64700,64700,0
20230728,173100,8100364900,64700,64700,64700,64700,0
20230728,173000,8100364900,64700,64700,64700,64700,0
20230728,172900,8100364900,64700,64700,64700,64700,0
20230728,172800,8100364900,64700,64700,64700,64700,0
20230728,172700,8100364900,64700,64700,64700,64700,0
20230728,172600,8100364900,64700,64700,64700,64700,0
20230728,172500,8100364900,64700,64700,64700,64700,0
20230728,172400,8100364900,64700,64700,64700,64700,0
20230728,172300,8100364900,64700,64700,64700,64700,0
20230728,172200,8100364900,64700,64700,64700,64700,0
20230728,172100,8100364900,64700,64700,64700,64700,0
20230728,172000,8100364900,64700,64700,64700,64700,0
20230728,171900,8100364900,64700,64700,64700,64700,0
20230728,171800,8100364900,64700,64700,64700,64700,4226
20230728,171700,8100364900,64700,64700,64700,64700,0
20230728,171600,8100364900,64700,64700,64700,64700,0
20230728,171500,8100364900,64700,64700,64700,64700,0
20230728,171400,8100364900,64700,64700,64700,64700,0
20230728,171300,8100364900,64700,64700,64700,64700,0
20230728,171200,8100364900,64700,64700,64700,64700,0
20230728,171100,8100364900,64700,64700,64700,64700,0
20230728,171000,8100364900,64700,64700,64700,64700,0
20230728,170900,8100364900,64700,64700,64700,64700,0
20230728,170800,8100364900,64700,64700,64700,64700,0
20230728,170700,8100364900,64700,64700,64700,64700,0
20230728,170600,8100364900,64700,64700,64700,64700,0
20230728,170500,8100364900,64700,64700,64700,64700,0
20230728,170400,8100364900,64700,64700,64700,64700,0
20230728,170300,8100364900,64700,64700,64700,64700,0
20230728,170200,8100364900,64700,64700,64700,64700,0
20230728,170100,8100364900,64700,64700,64700,64700,0
20230728,170000,8100364900,64700,64700,64700,64700,0
20230728,165900,8100364900,64700,64700,64700,64700,0
20230728,165800,8100364900,64700,64700,64700,64700,0
20230728,165700,8100364900,64700,64700,64700,64700,0
20230728,165600,8100364900,64700,64700,64700,64700,0
20230728,165500,8100364900,64700,64700,64700,64700,0
20230728,165400,8100364900,64700,64700,64700,64700,0
20230728,165300,8100364900,64700,64700,64700,64700,0
20230728,165200,8100364900,64700,64700,64700,64700,0
20230728,165100,8100364900,64700,64700,64700,64700,0
20230728,165000,8100364900,64700,64700,64700,64700,0
20230728,164900,8100364900,64700,64700,64700,64700,0
20230728,164800,8100364900,64700,64700,64700,64700,4226
20230728,164700,8100364900,64700,64700,64700,64700,0
20230728,164600,8100364900,64700,64700,64700,64700,0
20230728,164500,8100364900,64700,64700,64700,64700,0
20230728,164400,8100364900,64700,64700,64700,64700,0
20230728,164300,8100364900,64700,64700,64700,64700,0
20230728,164200,8100364900,64700,64700,64700,64700,0
20230728,164100,8100364900,64700,64700,64700,64700,0
20230728,164000,8100364900,64700,64700,64700,64700,0
20230728,163900,8100364900,64700,64700,64700,64700,0
20230728,163800,8100364900,64700,64700,64700,64700,0
20230728,163700,8100364900,64700,64700,64700,64700,0
20230728,163600,8100364900,64700,64700,64700,64700,0
20230728,163500,8100364900,64700,64700,64700,64700,0
20230728,163400,8100364900,64700,64700,64700,64700,0
20230728,163300,8100364900,64700,64700,64700,64700,0
20230728,163200,8100364900,64700,64700,64700,64700,0
20230728,163100,8100364900,64700,64700,64700,64700,0
20230728,163000,8100364900,64700,64700,64700,64700,0
20230728,162900,8100364900,64700,64700,64700,64700,0
20230728,162800,8100364900,64700,64700,64700,64700,0
20230728,162700,8100364900,64700,64700,64700,64700,0
20230728,162600,8100364900,64700,64700,64700,64700,0
20230728,162500,8100364900,64700,64700,64700,64700,0
20230728,162400,8100364900,64700,64700,64700,64700,0
20230728,162300,8100364900,64700,64700,64700,64700,0
20230728,162200,8100364900,64700,64700,64700,64700,0
20230728,162100,8100364900,64700,64700,64700,64700,0
20230728,162000,8100364900,64700,64700,64700,64700,0
20230728,161900,8100364900,64700,64700,64700,64700,0
20230728,161800,8100364900,64700,64700,64700,64700,4226
20230728,161700,8100364900,64700,64700,64700,64700,0
20230728,161600,8100364900,64700,64700,64700,64700,0
20230728,161500,8100364900,64700,64700,64700,64700,0
20230728,161400,8100364900,64700,64700,64700,64700,0
20230728,161300,8100364900,64700,64700,64700,64700,0
20230728,161200,8100364900,64700,64700,64700,64700,0
20230728,161100,8100364900,64700,64700,64700,64700,0
20230728,161000,8100364900,64700,64700,64700,64700,0
20230728,160900,8100364900,64700,64700,64700,64700,0
20230728,160800,8100364900,64700,64700,64700,64700,0
20230728,160700,8100364900,64700,64700,64700,64700,0
20230728,160600,8100364900,64700,64700,64700,64700,0
20230728,160500,8100364900,64700,64700,64700,64700,0
20230728,160400,8100364900,64700,64700,64700,64700,0
20230728,160300,8100364900,64700,64700,64700,64700,0
20230728,160200,8100364900,64700,64700,64700,64700,0
20230728,160100,8100364900,64700,64700,64700,64700,0
20230728,160000,8100364900,64700,64700,64700,64700,0
20230728,155900,8100364900,64700,64700,64700,64700,0
20230728,155800,8100364900,64700,64700,64700,64700,0
20230728,155700,8100364900,64700,64700,64700,64700,0
20230728,155600,8100364900,64700,64700,64700,64700,0
20230728,155500,8100364900,64700,64700,64700,64700,0
20230728,155400,8100364900,64700,64700,64700,64700,0
20230728,155300,8100364900,64700,64700,64700,64700,0
20230728,155200,8100364900,64700,64700,64700,64700,0
20230728,155100,8100364900,64700,64700,64700,64700,0
20230728,155000,8100364900,64700,64700,64700,64700,0
20230728,154900,8100364900,64700,64700,64700,64700,0
20230728,154800,8100364900,64700,64700,64700,64700,4226
20230728,154700,8100364900,64700,64700,64700,64700,0
20230728,154600,8100364900,64700,64700,64700,64700,0
20230728,154500,8100364900,64700,64700,64700,64700,0
20230728,154400,8100364900,64700,64700,64700,64700,0
20230728,154300,8100364900,64700,64700,64700,64700,0
20230728,154200,8100364900,64700,64700,64700,64700,0
20230728,154100,8100364900,64700,64700,64700,64700,0
20230728,154000,8100364900,64700,64700,64700,64700,0
20230728,153900,8100364900,64700,64700,64700,64700,0
20230728,153800,8100364900,64700,64700,64700,64700,0
20230728,153700,8100364900,64700,64700,64700,64700,0
20230728,153600,8100364900,64700,64700,64700,64700,0
20230728,153500,8100364900,64700,64700,64700,64700,0
20230728,153400,8100364900,64700,64700,64700,64700,0
20230728,153300,8100364900,64700,64700,64700,64700,0
20230728,153200,8100364900,64700,64700,64700,64700,0
20230728,153100,8100364900,64700,64700,64700,64700,0
20230728,153000,8100364900,64700,64700,64700,64700,4226
20230728,152900,7826942700,65100,65100,65100,65100,0
20230728,152800,7826942700,65100,65100,65100,65100,0
20230728,152700,7826942700,65100,65100,65100,65100,0
20230728,152600,7826942700,65100,65100,65100,65100,0
20230728,152500,7826942700,65100,65100,65100,65100,0
20230728,152400,7826942700,65100,65100,65100,65100,0
20230728,152300,7826942700,65100,65100,65100,65100,0
20230728,152200,7826942700,65100,65100,65100,65100,0
20230728,152100,7826942700,65100,65100,65100,65100,0
20230728,152000,7826942700,65100,65100,65100,65100,0
20230728,151900,7826942700,65100,65200,65200,65000,108
20230728,151800,7819904700,65200,65000,65200,65000,113
20230728,151700,7812551800,65100,65100,65100,65100,232
20230728,151600,7797448600,65100,65100,65200,65100,427
20230728,151500,7769649000,65100,65100,65100,64900,554
20230728,151400,7733656800,65100,65100,65100,65100,206
20230728,151300,7720246200,65100,65000,65100,65000,390
20230728,151200,7694893200,65000,64900,65000,64900,529
20230728,151100,7660512700,64900,64800,64900,64700,52
20230728,151000,7657141700,64800,64700,64800,64700,191
20230728,150900,7644770000,64700,64700,64700,64700,0
20230728,150800,7644770000,64700,64700,64700,64700,20
20230728,150700,7643476000,64800,64800,64800,64700,172
20230728,150600,7632338600,64800,64700,64800,64700,167
20230728,150500,7621523100,64700,64700,64700,64600,172
20230728,150400,7610405600,64600,64600,64600,64600,23
20230728,150300,7608919800,64600,64700,64700,64600,58
20230728,150200,7605172900,64700,64800,64800,64700,9
20230728,150100,7604590500,64700,64700,64700,64500,634
20230728,150000,7563631200,64600,64600,64700,64600,102
20230728,145900,7557041800,64600,64500,64700,64500,165
20230728,145800,7546381800,64600,64500,64600,64500,16
20230728,145700,7545349500,64500,64500,64500,64500,121
20230728,145600,7537545000,64500,64600,64600,64500,83
20230728,145500,7532184600,64600,64600,64700,64600,55
20230728,145400,7528631500,64600,64600,64600,64500,110
20230728,145300,7521526300,64600,64500,64600,64500,25
20230728,145200,7519912400,64500,64700,64700,64500,139
20230728,145100,7510943500,64600,64600,64600,64600,66
20230728,145000,7506679900,64600,64600,64800,64600,41
20230728,144900,7504027800,64700,64500,64700,64500,94
20230728,144800,7497961600,64500,64600,64600,64500,145
20230728,144700,7488607700,64500,64600,64600,64500,56
20230728,144600,7484990800,64500,64500,64600,64500,55
20230728,144500,7481438200,64600,64500,64700,64500,178
20230728,144400,7469947700,64500,64600,64600,64500,76
20230728,144300,7465042200,64500,64600,64700,64500,260
20230728,144200,7448247200,64600,64600,64600,64600,220
20230728,144100,7434035200,64600,64600,64600,64600,69
20230728,144000,7429577800,64600,64500,64800,64500,259
20230728,143900,7412836300,64600,64600,64700,64500,119
20230728,143800,7405145300,64600,64700,64700,64600,695
20230728,143700,7360238800,64700,64800,64800,64700,200
20230728,143600,7347296700,64800,64600,64800,64600,70
20230728,143500,7342768900,64700,64600,64700,64600,157
20230728,143400,7332626600,64600,64700,64700,64600,142
20230728,143300,7323445500,64700,64600,64700,64600,14
20230728,143200,7322540900,64700,64600,64700,64600,61
20230728,143100,7318594500,64700,64700,64800,64600,98
20230728,143000,7312259700,64600,64600,64700,64600,70
20230728,142900,7307736900,64600,64500,64600,64500,147
20230728,142800,7298243900,64600,64600,64700,64500,121
20230728,142700,7290428400,64600,64600,64700,64500,146
20230728,142600,7280999500,64600,64800,64800,64600,499
20230728,142500,7248752500,64900,64600,64900,64600,42
20230728,142400,7246033600,64700,64800,64800,64700,448
20230728,142300,7217041300,64800,64900,65000,64800,55
20230728,142200,7213475600,64900,64900,64900,64900,51
20230728,142100,7210165700,64800,64800,64800,64800,54
20230728,142000,7206666500,64800,64900,64900,64700,473
20230728,141900,7176017700,64900,64900,64900,64900,167
20230728,141800,7165179400,64900,64900,64900,64900,91
20230728,141700,7159273500,64900,65000,65100,64900,626
20230728,141600,7118592800,65100,65000,65100,65000,107
20230728,141500,7111627600,65100,65200,65200,65100,278
20230728,141400,7093512500,65200,65200,65300,65200,110
20230728,141300,7086338700,65100,65200,65200,65100,305
20230728,141200,7066470600,65100,65200,65200,65100,123
20230728,141100,7058452000,65200,65200,65200,65200,12
20230728,141000,7057669600,65200,65200,65300,65200,63
20230728,140900,7053560600,65200,65200,65200,65200,85
20230728,140800,7048018600,65300,65200,65300,65200,40
20230728,140700,7045409600,65200,65200,65400,65200,37
20230728,140600,7042995100,65200,65400,65400,65200,144
20230728,140500,7033592000,65300,65500,65500,65300,203
20230728,140400,7020307700,65500,65300,65500,65300,23
20230728,140300,7018802600,65300,65500,65500,65300,126
20230728,140200,7010566300,65300,65500,65500,65200,41
20230728,140100,7007885200,65500,65300,65500,65200,117
20230728,140000,7000245900,65300,65400,65500,65300,478
20230728,135900,6968983500,65400,65400,65400,65400,129
20230728,135800,6960546900,65400,65400,65500,65400,144
20230728,135700,6951128500,65400,65500,65500,65400,160
20230728,135600,6940649400,65500,65500,65600,65500,42
20230728,135500,6937898300,65500,65500,65500,65500,118
20230728,135400,6930169300,65600,65600,65600,65500,71
20230728,135300,6925514600,65600,65500,65600,65400,138
20230728,135200,6916472500,65400,65500,65500,65300,149
20230728,135100,6906730900,65400,65400,65500,65400,26
20230728,135000,6905029200,65400,65400,65500,65400,99
20230728,134900,6898550700,65400,65300,65400,65200,253
20230728,134800,6882025800,65200,65200,65300,65200,20
20230728,134700,6880721600,65300,65400,65400,65300,83
20230728,134600,6875296600,65400,65400,65400,65400,133
20230728,134500,6866598400,65300,65500,65500,65300,108
20230728,134400,6859529700,65500,65700,65700,65400,119
20230728,134300,6851724400,65700,65500,65800,65500,422
20230728,134200,6823990600,65500,65200,65500,65200,319
20230728,134100,6803140400,65000,64900,65000,64900,92
20230728,134000,6797167900,64900,65000,65000,64900,104
20230728,133900,6790414200,64900,64800,64900,64800,66
20230728,133800,6786132400,64800,64800,64900,64800,79
20230728,133700,6781012500,64800,64800,64800,64800,40
20230728,133600,6778420500,64800,64800,64800,64800,3
20230728,133500,6778226100,64800,64900,65000,64800,121
20230728,133400,6770381400,64800,64800,64800,64700,70
20230728,133300,6765846900,64700,64600,64700,64600,351
20230728,133200,6743162300,64600,64600,64600,64500,437
20230728,133100,6714947200,64600,64600,64600,64600,102
20230728,133000,6708358000,64700,64700,64700,64700,171
20230728,132900,6697294300,64700,64700,64800,64700,181
20230728,132800,6685583400,64700,64800,64800,64700,46
20230728,132700,6682606600,64700,64700,64700,64700,165
20230728,132600,6671931100,64700,64700,64700,64700,125
20230728,132500,6663843600,64700,64700,64700,64700,153
20230728,132400,6653944500,64700,64800,64800,64700,73
20230728,132300,6649220900,64800,64800,64800,64800,29
20230728,132200,6647341700,64800,64700,64800,64700,17
20230728,132100,6646240600,64800,64700,64800,64700,94
20230728,132000,6640156100,64800,64700,64800,64600,90
20230728,131900,6634331700,64700,64700,64800,64700,78
20230728,131800,6629285000,64700,64800,64800,64700,69
20230728,131700,6624820300,64700,64700,64800,64700,61
20230728,131600,6620872800,64700,64700,64700,64700,6
20230728,131500,6620484600,64700,64600,64700,64600,92
20230728,131400,6614532500,64600,64700,64700,64600,148
20230728,131300,6604962000,64700,64800,64800,64600,225
20230728,131200,6590402100,64800,64900,64900,64800,345
20230728,131100,6568044300,64800,64900,64900,64800,342
20230728,131000,6545864600,64900,64900,65000,64900,421
20230728,130900,6518541500,64900,64900,65000,64900,137
20230728,130800,6509649400,64900,64900,65000,64900,77
20230728,130700,6504651700,64900,64900,65000,64900,163
20230728,130600,6494072900,64900,64900,64900,64900,12
20230728,130500,6493294100,64900,65000,65000,64900,56
20230728,130400,6489658400,65000,65000,65100,65000,127
20230728,130300,6481402000,65000,64900,65000,64900,152
20230728,130200,6471525800,64900,64900,64900,64900,29
20230728,130100,6469643700,64900,64900,65200,64900,117
20230728,130000,6462044600,65000,65000,65000,64900,98
20230728,125900,6455678500,65000,65000,65000,65000,114
20230728,125800,6448268500,65000,65000,65100,65000,105
20230728,125700,6441437500,65000,65000,65000,65000,56
20230728,125600,6437797500,65000,65100,65100,65000,73
20230728,125500,6433052300,65100,65100,65100,65000,504
20230728,125400,6400288500,65000,65100,65200,65000,160
20230728,125300,6389871800,65100,65200,65200,65100,179
20230728,125200,6378212200,65200,65200,65300,65200,13
20230728,125100,6377364000,65200,65200,65200,65100,107
20230728,125000,6370393400,65100,65100,65300,65100,167
20230728,124900,6359513100,65200,65100,65200,65000,321
20230728,124800,6338616300,65100,65000,65100,65000,19
20230728,124700,6337380000,65000,65100,65200,65000,205
20230728,124600,6324049400,65000,65200,65200,65000,629
20230728,124500,6283108500,65200,65500,65500,65200,517
20230728,124400,6249323200,65500,65400,65500,65400,79
20230728,124300,6244154600,65400,65500,65500,65400,131
20230728,124200,6235577000,65500,65400,65500,65400,457
20230728,124100,6205652400,65400,65500,65500,65400,199
20230728,124000,6192635500,65400,65400,65500,65400,297
20230728,123900,6173196300,65400,65500,65500,65400,194
20230728,123800,6160506000,65500,65400,65500,65400,125
20230728,123700,6152321800,65300,65500,65500,65300,171
20230728,123600,6141139100,65500,65500,65700,65500,243
20230728,123500,6125220700,65500,65600,65600,65500,25
20230728,123400,6123581000,65600,65500,65600,65500,27
20230728,123300,6121810600,65500,65700,65700,65500,190
20230728,123200,6109345700,65700,65700,65800,65700,64
20230728,123100,6105139100,65700,65500,65700,65500,63
20230728,123000,6101009400,65500,65500,65500,65400,99
20230728,122900,6094527500,65500,65600,65600,65500,40
20230728,122800,6091907000,65500,65700,65700,65500,101
20230728,122700,6085282800,65700,65600,65700,65600,71
20230728,122600,6080618500,65600,65300,65600,65200,52
20230728,122500,6077214600,65200,65400,65400,65200,318
20230728,122400,6056450200,65600,65600,65600,65400,336
20230728,122300,6034448300,65600,65600,65700,65500,102
20230728,122200,6027753400,65600,65700,65700,65500,92
20230728,122100,6021717600,65500,65600,65700,65500,193
20230728,122000,6009062600,65500,65800,65800,65500,475
20230728,121900,5977837900,65800,66000,66000,65800,389
20230728,121800,5952232500,66000,66000,66000,65900,465
20230728,121700,5921555500,65900,66200,66300,65900,713
20230728,121600,5874468200,66200,66400,66500,66200,202
20230728,121500,5861076400,66500,66500,66600,66400,193
20230728,121400,5848241400,66500,66500,66600,66300,305
20230728,121300,5827966200,66400,66500,66600,66400,274
20230728,121200,5809759900,66500,66400,66500,66300,314
20230728,121100,5788887600,66400,66400,66500,66300,236
20230728,121000,5773216600,66400,66400,66600,66300,1356
20230728,120900,5683097800,66400,66100,66400,66000,396
20230728,120800,5656881500,66100,66100,66300,66100,129
20230728,120700,5648351700,66100,66300,66300,66100,243
20230728,120600,5632260800,66200,66400,66400,66200,632
20230728,120500,5590328300,66400,66300,66400,66300,1035
20230728,120400,5521610600,66400,66300,66400,66200,346
20230728,120300,5498651800,66200,66100,66300,66000,240
20230728,120200,5482780000,66100,66300,66300,66100,202
20230728,120100,5469403100,66200,66300,66400,66100,316
20230728,120000,5448463400,66200,66200,66500,66100,1532
20230728,115900,5346872600,66300,66300,66400,66300,396
20230728,115800,5320604900,66300,66200,66300,66100,250
20230728,115700,5304046100,66200,65800,66200,65700,1006
20230728,115600,5237667500,65700,65700,65800,65700,408
20230728,115500,5210851600,65600,65600,65600,65300,154
20230728,115400,5200754100,65700,65500,65700,65500,93
20230728,115300,5194660300,65400,65400,65500,65400,172
20230728,115200,5183410800,65400,65400,65500,65300,162
20230728,115100,5172811000,65300,65300,65300,65300,65
20230728,115000,5168566500,65300,65300,65300,65300,47
20230728,114900,5165497400,65300,65300,65300,65200,47
20230728,114800,5162432100,65200,65400,65400,65200,146
20230728,114700,5152903100,65500,65400,65500,65300,26
20230728,114600,5151202400,65400,65300,65600,65300,105
20230728,114500,5144332900,65500,65700,65700,65400,47
20230728,114400,5141248200,65700,65800,65800,65700,15
20230728,114300,5140261600,65600,65700,65700,65500,234
20230728,114200,5124903800,65600,65600,65600,65500,148
20230728,114100,5115195100,65600,65700,65700,65600,140
20230728,114000,5106007200,65700,65300,65700,65200,247
20230728,113900,5089832700,65200,65100,65200,65100,307
20230728,113800,5069817900,65200,65200,65300,65200,42
20230728,113700,5067079400,65200,65200,65200,65100,192
20230728,113600,5054568800,65200,65200,65200,65100,55
20230728,113500,5050982900,65100,65300,65300,65100,193
20230728,113400,5038401400,65300,65600,65600,65300,46
20230728,113300,5035393100,65600,65400,65600,65200,227
20230728,113200,5020537000,65400,65200,65500,65200,43
20230728,113100,5017721700,65100,65400,65400,65100,137
20230728,113000,5008785100,65400,65400,65400,65300,96
20230728,112900,5002508500,65300,65200,65300,65100,110
20230728,112800,4995337300,65200,65100,65200,65100,18
20230728,112700,4994165100,65000,65100,65100,65000,121
20230728,112600,4986293200,65100,65300,65300,65000,207
20230728,112500,4972809500,65100,65200,65200,65100,31
20230728,112400,4970788400,65200,65200,65300,65200,41
20230728,112300,4968114800,65200,65100,65200,65000,359
20230728,112200,4944770200,65100,65100,65100,65100,231
20230728,112100,4929732100,65200,65100,65200,65100,167
20230728,112000,4918860100,65200,65300,65300,65100,544
20230728,111900,4883387400,65300,65300,65500,65200,181
20230728,111800,4871562200,65300,65200,65300,65200,78
20230728,111700,4866469300,65200,65300,65400,65200,115
20230728,111600,4858965900,65300,65200,65300,65200,113
20230728,111500,4851589700,65300,65300,65300,65200,216
20230728,111400,4837490600,65300,65400,65400,65300,31
20230728,111300,4835464300,65300,65300,65300,65300,371
20230728,111200,4811238000,65300,65300,65400,65300,92
20230728,111100,4805229700,65300,65300,65300,65300,11
20230728,111000,4804511400,65300,65300,65400,65300,115
20230728,110900,4796996400,65300,65400,65500,65300,169
20230728,110800,4785943900,65400,65400,65400,65400,42
20230728,110700,4783197100,65400,65400,65500,65400,32
20230728,110600,4781104000,65400,65400,65400,65400,83
20230728,110500,4775675800,65600,65300,65600,65300,56
20230728,110400,4772012000,65300,65300,65400,65300,99
20230728,110300,4765546600,65300,65500,65500,65300,108
20230728,110200,4758488300,65400,65300,65400,65300,36
20230728,110100,4756136700,65200,65200,65300,65100,95
20230728,110000,4749942300,65200,65200,65200,65100,51
20230728,105900,4746621000,65100,65200,65200,65100,163
20230728,105800,4736004200,65200,65300,65300,65000,624
20230728,105700,4695362900,65300,65400,65400,65300,285
20230728,105600,4676735800,65400,65500,65500,65400,172
20230728,105500,4665477000,65500,65700,65700,65500,107
20230728,105400,4658455500,65700,65600,65700,65500,282
20230728,105300,4639964500,65600,65600,65600,65600,31
20230728,105200,4637930900,65600,65700,65800,65600,210
20230728,105100,4624137600,65800,65700,65800,65700,69
20230728,105000,4619603500,65700,65600,65700,65600,148
20230728,104900,4609893200,65600,65700,65800,65600,122
20230728,104800,4601885000,65700,65700,65800,65700,301
20230728,104700,4582106600,65700,65900,65900,65700,642
20230728,104600,4539862900,65900,65900,66000,65900,81
20230728,104500,4534520200,65900,65800,65900,65800,131
20230728,104400,4525891100,65900,65800,65900,65700,138
20230728,104300,4516815900,65700,65600,65800,65600,312
20230728,104200,4496314600,65600,65600,65700,65500,59
20230728,104100,4492445900,65500,65600,65600,65500,160
20230728,104000,4481958100,65700,65600,65800,65600,6
20230728,103900,4481564000,65600,65700,66000,65600,510
20230728,103800,4447972200,65600,65800,65800,65600,139
20230728,103700,4438846000,65800,65700,65800,65600,136
20230728,103600,4429922700,65600,65600,65700,65400,511
20230728,103500,4396443200,65500,65900,65900,65500,584
20230728,103400,4358139100,65900,65900,66000,65700,88
20230728,103300,4352340400,65900,65900,65900,65700,125
20230728,103200,4344113600,65900,66000,66300,65900,540
20230728,103100,4308443300,66000,66300,66400,66000,211
20230728,103000,4294469900,66200,66400,66400,66200,85
20230728,102900,4288831200,66400,66400,66500,66300,59
20230728,102800,4284916200,66400,66400,66500,66400,240
20230728,102700,4268972200,66500,66100,66500,66100,712
20230728,102600,4221707600,65900,66100,66200,65900,1435
20230728,102500,4126982000,66100,66300,66300,66000,393
20230728,102400,4100980500,66200,66300,66400,66200,656
20230728,102300,4057535400,66300,66400,66400,66200,191
20230728,102200,4044871200,66300,66500,66700,66200,394
20230728,102100,4018688500,66500,66700,66900,66400,1287
20230728,102000,3932783900,66700,66400,66700,66400,2089
20230728,101900,3793660200,66400,65900,66400,65900,1546
20230728,101800,3691430700,65900,65700,65900,65700,656
20230728,101700,3648232900,65800,65500,65800,65400,440
20230728,101600,3619363600,65400,65500,65500,65400,200
20230728,101500,3606283500,65600,65600,65600,65500,189
20230728,101400,3593889700,65600,65500,65600,65500,316
20230728,101300,3573170300,65500,65400,65600,65400,463
20230728,101200,3542819900,65500,65800,65800,65500,381
20230728,101100,3517831900,65700,65800,65800,65500,421
20230728,101000,3490216900,65800,65800,65800,65500,421
20230728,100900,3462559100,65800,65700,66000,65600,835
20230728,100800,3407578000,65600,65200,65600,65200,429
20230728,100700,3379524100,65100,65000,65200,65000,419
20230728,100600,3352211800,64900,64900,65000,64800,157
20230728,100500,3342025900,64800,65000,65100,64800,349
20230728,100400,3319370600,65100,65000,65300,65000,431
20230728,100300,3291320900,65000,64700,65100,64700,442
20230728,100200,3262619700,64700,64200,64900,64200,274
20230728,100100,3244940300,64200,64500,64600,64100,523
20230728,100000,3211280700,64500,64300,64500,64300,196
20230728,095900,3198675800,64300,64100,64300,64000,506
20230728,095800,3166257100,64100,64000,64200,64000,193
20230728,095700,3153873200,64000,64200,64300,64000,678
20230728,095600,3110474500,64100,64200,64200,64000,635
20230728,095500,3069787300,64200,64500,64500,64200,912
20230728,095400,3011181900,64400,64600,64700,64400,117
20230728,095300,3003627000,64700,64500,64700,64300,100
20230728,095200,2997186200,64500,64400,64700,64400,154
20230728,095100,2987244300,64400,64100,64400,64000,87
20230728,095000,2981645800,64000,64200,64200,64000,608
20230728,094900,2942650500,64200,64500,64500,64200,510
20230728,094800,2909852400,64500,64800,64800,64400,385
20230728,094700,2884977500,64900,65200,65200,64900,332
20230728,094600,2863397000,65100,65100,65300,65100,709
20230728,094500,2817203800,65200,65400,65400,65100,486
20230728,094400,2785504700,65400,64900,65400,64900,572
20230728,094300,2748258900,64900,64400,64900,64400,121
20230728,094200,2740445700,64300,64200,64300,64100,428
20230728,094100,2712964800,64200,64500,64600,64200,600
20230728,094000,2674379100,64500,65000,65000,64500,856
20230728,093900,2618989700,64900,65000,65100,64900,802
20230728,093800,2566840700,65100,65100,65500,65000,640
20230728,093700,2525112100,65100,65500,65600,65000,1149
20230728,093600,2450052700,65500,66200,66300,65200,1903
20230728,093500,2324773700,66200,65900,66300,65900,1153
20230728,093400,2248567900,65900,65500,65900,65400,1358
20230728,093300,2159319500,65500,65200,65600,65200,845
20230728,093200,2104018900,65100,65400,65400,65100,833
20230728,093100,2049648200,65600,65600,65700,65300,2419
20230728,093000,1891150300,65600,64800,65700,64800,3124
20230728,092900,1687235600,64800,64400,64900,64400,403
20230728,092800,1661179700,64400,63900,64500,63900,323
20230728,092700,1640453500,63900,64100,64200,63900,438
20230728,092600,1612436300,64100,64700,65000,64100,632
20230728,092500,1571687100,64800,64100,65300,64000,4254
20230728,092400,1297782300,64100,63600,64100,63600,1042
20230728,092300,1231177300,63600,63500,63700,63500,763
20230728,092200,1182622400,63600,63500,63700,63500,376
20230728,092100,1158692100,63500,63600,63800,63500,549
20230728,092000,1123821300,63600,63800,63900,63500,1667
20230728,091900,1017595900,63800,63400,63800,63300,982
20230728,091800,955132000,63400,63200,63400,63100,337
20230728,091700,933790000,63200,63000,63200,62900,189
20230728,091600,921883600,63000,63400,63500,63000,560
20230728,091500,886454300,63400,63100,63400,63100,177
20230728,091400,875256900,63100,62600,63100,62600,256
20230728,091300,859175200,62600,62400,62600,62400,458
20230728,091200,830571500,62400,62300,62400,62200,453
20230728,091100,802378400,62100,62000,62400,62000,737
20230728,091000,756552700,62000,62200,62200,61900,184
20230728,090900,745136100,62200,61900,62200,61900,242
20230728,090800,730128500,62100,61700,62200,61600,1143
20230728,090700,659537700,61800,62300,62300,61700,2139
20230728,090600,526922700,62200,62500,62800,62200,371
20230728,090500,503775100,62500,62200,63000,62200,765
20230728,090400,456070800,62300,62300,62300,62100,1272
20230728,090300,376952900,62300,62900,62900,62300,1883
20230728,090200,259229300,62900,63100,63100,62800,883
20230728,090100,203691200,63100,63200,63200,63100,1110
20230728,090000,133566600,63200,63900,63900,63000,2062