KissMeData/378340/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205400,39700404800,69000,69000,69000,69000,5087
20230801,205300,39700404800,69000,69000,69000,69000,0
20230801,205200,39700404800,69000,69000,69000,69000,0
20230801,205100,39700404800,69000,69000,69000,69000,0
20230801,205000,39700404800,69000,69000,69000,69000,0
20230801,204900,39700404800,69000,69000,69000,69000,0
20230801,204800,39700404800,69000,69000,69000,69000,0
20230801,204700,39700404800,69000,69000,69000,69000,0
20230801,204600,39700404800,69000,69000,69000,69000,0
20230801,204500,39700404800,69000,69000,69000,69000,0
20230801,204400,39700404800,69000,69000,69000,69000,0
20230801,204300,39700404800,69000,69000,69000,69000,0
20230801,204200,39700404800,69000,69000,69000,69000,0
20230801,204100,39700404800,69000,69000,69000,69000,0
20230801,204000,39700404800,69000,69000,69000,69000,0
20230801,203900,39700404800,69000,69000,69000,69000,0
20230801,203800,39700404800,69000,69000,69000,69000,0
20230801,203700,39700404800,69000,69000,69000,69000,0
20230801,203600,39700404800,69000,69000,69000,69000,0
20230801,203500,39700404800,69000,69000,69000,69000,0
20230801,203400,39700404800,69000,69000,69000,69000,0
20230801,203300,39700404800,69000,69000,69000,69000,0
20230801,203200,39700404800,69000,69000,69000,69000,0
20230801,203100,39700404800,69000,69000,69000,69000,0
20230801,203000,39700404800,69000,69000,69000,69000,0
20230801,202900,39700404800,69000,69000,69000,69000,0
20230801,202800,39700404800,69000,69000,69000,69000,0
20230801,202700,39700404800,69000,69000,69000,69000,0
20230801,202600,39700404800,69000,69000,69000,69000,0
20230801,202500,39700404800,69000,69000,69000,69000,0
20230801,202400,39700404800,69000,69000,69000,69000,5087
20230801,202300,39700404800,69000,69000,69000,69000,0
20230801,202200,39700404800,69000,69000,69000,69000,0
20230801,202100,39700404800,69000,69000,69000,69000,0
20230801,202000,39700404800,69000,69000,69000,69000,0
20230801,201900,39700404800,69000,69000,69000,69000,0
20230801,201800,39700404800,69000,69000,69000,69000,0
20230801,201700,39700404800,69000,69000,69000,69000,0
20230801,201600,39700404800,69000,69000,69000,69000,0
20230801,201500,39700404800,69000,69000,69000,69000,0
20230801,201400,39700404800,69000,69000,69000,69000,0
20230801,201300,39700404800,69000,69000,69000,69000,0
20230801,201200,39700404800,69000,69000,69000,69000,0
20230801,201100,39700404800,69000,69000,69000,69000,0
20230801,201000,39700404800,69000,69000,69000,69000,0
20230801,200900,39700404800,69000,69000,69000,69000,0
20230801,200800,39700404800,69000,69000,69000,69000,0
20230801,200700,39700404800,69000,69000,69000,69000,0
20230801,200600,39700404800,69000,69000,69000,69000,0
20230801,200500,39700404800,69000,69000,69000,69000,0
20230801,200400,39700404800,69000,69000,69000,69000,0
20230801,200300,39700404800,69000,69000,69000,69000,0
20230801,200200,39700404800,69000,69000,69000,69000,0
20230801,200100,39700404800,69000,69000,69000,69000,0
20230801,200000,39700404800,69000,69000,69000,69000,0
20230801,195900,39700404800,69000,69000,69000,69000,0
20230801,195800,39700404800,69000,69000,69000,69000,0
20230801,195700,39700404800,69000,69000,69000,69000,0
20230801,195600,39700404800,69000,69000,69000,69000,0
20230801,195500,39700404800,69000,69000,69000,69000,0
20230801,195400,39700404800,69000,69000,69000,69000,5087
20230801,195300,39700404800,69000,69000,69000,69000,0
20230801,195200,39700404800,69000,69000,69000,69000,0
20230801,195100,39700404800,69000,69000,69000,69000,0
20230801,195000,39700404800,69000,69000,69000,69000,0
20230801,194900,39700404800,69000,69000,69000,69000,0
20230801,194800,39700404800,69000,69000,69000,69000,0
20230801,194700,39700404800,69000,69000,69000,69000,0
20230801,194600,39700404800,69000,69000,69000,69000,0
20230801,194500,39700404800,69000,69000,69000,69000,0
20230801,194400,39700404800,69000,69000,69000,69000,0
20230801,194300,39700404800,69000,69000,69000,69000,0
20230801,194200,39700404800,69000,69000,69000,69000,0
20230801,194100,39700404800,69000,69000,69000,69000,0
20230801,194000,39700404800,69000,69000,69000,69000,0
20230801,193900,39700404800,69000,69000,69000,69000,0
20230801,193800,39700404800,69000,69000,69000,69000,0
20230801,193700,39700404800,69000,69000,69000,69000,0
20230801,193600,39700404800,69000,69000,69000,69000,0
20230801,193500,39700404800,69000,69000,69000,69000,0
20230801,193400,39700404800,69000,69000,69000,69000,0
20230801,193300,39700404800,69000,69000,69000,69000,0
20230801,193200,39700404800,69000,69000,69000,69000,0
20230801,193100,39700404800,69000,69000,69000,69000,0
20230801,193000,39700404800,69000,69000,69000,69000,0
20230801,192900,39700404800,69000,69000,69000,69000,0
20230801,192800,39700404800,69000,69000,69000,69000,0
20230801,192700,39700404800,69000,69000,69000,69000,0
20230801,192600,39700404800,69000,69000,69000,69000,0
20230801,192500,39700404800,69000,69000,69000,69000,0
20230801,192400,39700404800,69000,69000,69000,69000,5087
20230801,192300,39700404800,69000,69000,69000,69000,0
20230801,192200,39700404800,69000,69000,69000,69000,0
20230801,192100,39700404800,69000,69000,69000,69000,0
20230801,192000,39700404800,69000,69000,69000,69000,0
20230801,191900,39700404800,69000,69000,69000,69000,0
20230801,191800,39700404800,69000,69000,69000,69000,0
20230801,191700,39700404800,69000,69000,69000,69000,0
20230801,191600,39700404800,69000,69000,69000,69000,0
20230801,191500,39700404800,69000,69000,69000,69000,0
20230801,191400,39700404800,69000,69000,69000,69000,0
20230801,191300,39700404800,69000,69000,69000,69000,0
20230801,191200,39700404800,69000,69000,69000,69000,0
20230801,191100,39700404800,69000,69000,69000,69000,0
20230801,191000,39700404800,69000,69000,69000,69000,0
20230801,190900,39700404800,69000,69000,69000,69000,0
20230801,190800,39700404800,69000,69000,69000,69000,0
20230801,190700,39700404800,69000,69000,69000,69000,0
20230801,190600,39700404800,69000,69000,69000,69000,0
20230801,190500,39700404800,69000,69000,69000,69000,0
20230801,190400,39700404800,69000,69000,69000,69000,0
20230801,190300,39700404800,69000,69000,69000,69000,0
20230801,190200,39700404800,69000,69000,69000,69000,0
20230801,190100,39700404800,69000,69000,69000,69000,0
20230801,190000,39700404800,69000,69000,69000,69000,0
20230801,185900,39700404800,69000,69000,69000,69000,0
20230801,185800,39700404800,69000,69000,69000,69000,0
20230801,185700,39700404800,69000,69000,69000,69000,0
20230801,185600,39700404800,69000,69000,69000,69000,0
20230801,185500,39700404800,69000,69000,69000,69000,0
20230801,185400,39700404800,69000,69000,69000,69000,5087
20230801,185300,39700404800,69000,69000,69000,69000,0
20230801,185200,39700404800,69000,69000,69000,69000,0
20230801,185100,39700404800,69000,69000,69000,69000,0
20230801,185000,39700404800,69000,69000,69000,69000,0
20230801,184900,39700404800,69000,69000,69000,69000,0
20230801,184800,39700404800,69000,69000,69000,69000,0
20230801,184700,39700404800,69000,69000,69000,69000,0
20230801,184600,39700404800,69000,69000,69000,69000,0
20230801,184500,39700404800,69000,69000,69000,69000,0
20230801,184400,39700404800,69000,69000,69000,69000,0
20230801,184300,39700404800,69000,69000,69000,69000,0
20230801,184200,39700404800,69000,69000,69000,69000,0
20230801,184100,39700404800,69000,69000,69000,69000,0
20230801,184000,39700404800,69000,69000,69000,69000,0
20230801,183900,39700404800,69000,69000,69000,69000,0
20230801,183800,39700404800,69000,69000,69000,69000,0
20230801,183700,39700404800,69000,69000,69000,69000,0
20230801,183600,39700404800,69000,69000,69000,69000,0
20230801,183500,39700404800,69000,69000,69000,69000,0
20230801,183400,39700404800,69000,69000,69000,69000,0
20230801,183300,39700404800,69000,69000,69000,69000,0
20230801,183200,39700404800,69000,69000,69000,69000,0
20230801,183100,39700404800,69000,69000,69000,69000,0
20230801,183000,39700404800,69000,69000,69000,69000,0
20230801,182900,39700404800,69000,69000,69000,69000,0
20230801,182800,39700404800,69000,69000,69000,69000,0
20230801,182700,39700404800,69000,69000,69000,69000,0
20230801,182600,39700404800,69000,69000,69000,69000,0
20230801,182500,39700404800,69000,69000,69000,69000,0
20230801,182400,39700404800,69000,69000,69000,69000,5087
20230801,182300,39700404800,69000,69000,69000,69000,0
20230801,182200,39700404800,69000,69000,69000,69000,0
20230801,182100,39700404800,69000,69000,69000,69000,0
20230801,182000,39700404800,69000,69000,69000,69000,0
20230801,181900,39700404800,69000,69000,69000,69000,0
20230801,181800,39700404800,69000,69000,69000,69000,0
20230801,181700,39700404800,69000,69000,69000,69000,0
20230801,181600,39700404800,69000,69000,69000,69000,0
20230801,181500,39700404800,69000,69000,69000,69000,0
20230801,181400,39700404800,69000,69000,69000,69000,0
20230801,181300,39700404800,69000,69000,69000,69000,0
20230801,181200,39700404800,69000,69000,69000,69000,0
20230801,181100,39700404800,69000,69000,69000,69000,0
20230801,181000,39700404800,69000,69000,69000,69000,0
20230801,180900,39700404800,69000,69000,69000,69000,0
20230801,180800,39700404800,69000,69000,69000,69000,0
20230801,180700,39700404800,69000,69000,69000,69000,0
20230801,180600,39700404800,69000,69000,69000,69000,0
20230801,180500,39700404800,69000,69000,69000,69000,0
20230801,180400,39700404800,69000,69000,69000,69000,0
20230801,180300,39700404800,69000,69000,69000,69000,0
20230801,180200,39700404800,69000,69000,69000,69000,0
20230801,180100,39700404800,69000,69000,69000,69000,0
20230801,180000,39700404800,69000,69000,69000,69000,0
20230801,175900,39700404800,69000,69000,69000,69000,0
20230801,175800,39700404800,69000,69000,69000,69000,0
20230801,175700,39700404800,69000,69000,69000,69000,0
20230801,175600,39700404800,69000,69000,69000,69000,0
20230801,175500,39700404800,69000,69000,69000,69000,0
20230801,175400,39700404800,69000,69000,69000,69000,5087
20230801,175300,39700404800,69000,69000,69000,69000,0
20230801,175200,39700404800,69000,69000,69000,69000,0
20230801,175100,39700404800,69000,69000,69000,69000,0
20230801,175000,39700404800,69000,69000,69000,69000,0
20230801,174900,39700404800,69000,69000,69000,69000,0
20230801,174800,39700404800,69000,69000,69000,69000,0
20230801,174700,39700404800,69000,69000,69000,69000,0
20230801,174600,39700404800,69000,69000,69000,69000,0
20230801,174500,39700404800,69000,69000,69000,69000,0
20230801,174400,39700404800,69000,69000,69000,69000,0
20230801,174300,39700404800,69000,69000,69000,69000,0
20230801,174200,39700404800,69000,69000,69000,69000,0
20230801,174100,39700404800,69000,69000,69000,69000,0
20230801,174000,39700404800,69000,69000,69000,69000,0
20230801,173900,39700404800,69000,69000,69000,69000,0
20230801,173800,39700404800,69000,69000,69000,69000,0
20230801,173700,39700404800,69000,69000,69000,69000,0
20230801,173600,39700404800,69000,69000,69000,69000,0
20230801,173500,39700404800,69000,69000,69000,69000,0
20230801,173400,39700404800,69000,69000,69000,69000,0
20230801,173300,39700404800,69000,69000,69000,69000,0
20230801,173200,39700404800,69000,69000,69000,69000,0
20230801,173100,39700404800,69000,69000,69000,69000,0
20230801,173000,39700404800,69000,69000,69000,69000,0
20230801,172900,39700404800,69000,69000,69000,69000,0
20230801,172800,39700404800,69000,69000,69000,69000,0
20230801,172700,39700404800,69000,69000,69000,69000,0
20230801,172600,39700404800,69000,69000,69000,69000,0
20230801,172500,39700404800,69000,69000,69000,69000,0
20230801,172400,39700404800,69000,69000,69000,69000,5087
20230801,172300,39700404800,69000,69000,69000,69000,0
20230801,172200,39700404800,69000,69000,69000,69000,0
20230801,172100,39700404800,69000,69000,69000,69000,0
20230801,172000,39700404800,69000,69000,69000,69000,0
20230801,171900,39700404800,69000,69000,69000,69000,0
20230801,171800,39700404800,69000,69000,69000,69000,0
20230801,171700,39700404800,69000,69000,69000,69000,0
20230801,171600,39700404800,69000,69000,69000,69000,0
20230801,171500,39700404800,69000,69000,69000,69000,0
20230801,171400,39700404800,69000,69000,69000,69000,0
20230801,171300,39700404800,69000,69000,69000,69000,0
20230801,171200,39700404800,69000,69000,69000,69000,0
20230801,171100,39700404800,69000,69000,69000,69000,0
20230801,171000,39700404800,69000,69000,69000,69000,0
20230801,170900,39700404800,69000,69000,69000,69000,0
20230801,170800,39700404800,69000,69000,69000,69000,0
20230801,170700,39700404800,69000,69000,69000,69000,0
20230801,170600,39700404800,69000,69000,69000,69000,0
20230801,170500,39700404800,69000,69000,69000,69000,0
20230801,170400,39700404800,69000,69000,69000,69000,0
20230801,170300,39700404800,69000,69000,69000,69000,0
20230801,170200,39700404800,69000,69000,69000,69000,0
20230801,170100,39700404800,69000,69000,69000,69000,0
20230801,170000,39700404800,69000,69000,69000,69000,0
20230801,165900,39700404800,69000,69000,69000,69000,0
20230801,165800,39700404800,69000,69000,69000,69000,0
20230801,165700,39700404800,69000,69000,69000,69000,0
20230801,165600,39700404800,69000,69000,69000,69000,0
20230801,165500,39700404800,69000,69000,69000,69000,0
20230801,165400,39700404800,69000,69000,69000,69000,5087
20230801,165300,39700404800,69000,69000,69000,69000,0
20230801,165200,39700404800,69000,69000,69000,69000,0
20230801,165100,39700404800,69000,69000,69000,69000,0
20230801,165000,39700404800,69000,69000,69000,69000,0
20230801,164900,39700404800,69000,69000,69000,69000,0
20230801,164800,39700404800,69000,69000,69000,69000,0
20230801,164700,39700404800,69000,69000,69000,69000,0
20230801,164600,39700404800,69000,69000,69000,69000,0
20230801,164500,39700404800,69000,69000,69000,69000,0
20230801,164400,39700404800,69000,69000,69000,69000,0
20230801,164300,39700404800,69000,69000,69000,69000,0
20230801,164200,39700404800,69000,69000,69000,69000,0
20230801,164100,39700404800,69000,69000,69000,69000,0
20230801,164000,39700404800,69000,69000,69000,69000,0
20230801,163900,39700404800,69000,69000,69000,69000,0
20230801,163800,39700404800,69000,69000,69000,69000,0
20230801,163700,39700404800,69000,69000,69000,69000,0
20230801,163600,39700404800,69000,69000,69000,69000,0
20230801,163500,39700404800,69000,69000,69000,69000,0
20230801,163400,39700404800,69000,69000,69000,69000,0
20230801,163300,39700404800,69000,69000,69000,69000,0
20230801,163200,39700404800,69000,69000,69000,69000,0
20230801,163100,39700404800,69000,69000,69000,69000,0
20230801,163000,39700404800,69000,69000,69000,69000,0
20230801,162900,39700404800,69000,69000,69000,69000,0
20230801,162800,39700404800,69000,69000,69000,69000,0
20230801,162700,39700404800,69000,69000,69000,69000,0
20230801,162600,39700404800,69000,69000,69000,69000,0
20230801,162500,39700404800,69000,69000,69000,69000,0
20230801,162400,39700404800,69000,69000,69000,69000,5087
20230801,162300,39700404800,69000,69000,69000,69000,0
20230801,162200,39700404800,69000,69000,69000,69000,0
20230801,162100,39700404800,69000,69000,69000,69000,0
20230801,162000,39700404800,69000,69000,69000,69000,0
20230801,161900,39700404800,69000,69000,69000,69000,0
20230801,161800,39700404800,69000,69000,69000,69000,0
20230801,161700,39700404800,69000,69000,69000,69000,0
20230801,161600,39700404800,69000,69000,69000,69000,0
20230801,161500,39700404800,69000,69000,69000,69000,0
20230801,161400,39700404800,69000,69000,69000,69000,0
20230801,161300,39700404800,69000,69000,69000,69000,0
20230801,161200,39700404800,69000,69000,69000,69000,0
20230801,161100,39700404800,69000,69000,69000,69000,0
20230801,161000,39700404800,69000,69000,69000,69000,0
20230801,160900,39700404800,69000,69000,69000,69000,0
20230801,160800,39700404800,69000,69000,69000,69000,0
20230801,160700,39700404800,69000,69000,69000,69000,0
20230801,160600,39700404800,69000,69000,69000,69000,0
20230801,160500,39700404800,69000,69000,69000,69000,0
20230801,160400,39700404800,69000,69000,69000,69000,0
20230801,160300,39700404800,69000,69000,69000,69000,0
20230801,160200,39700404800,69000,69000,69000,69000,0
20230801,160100,39700404800,69000,69000,69000,69000,0
20230801,160000,39700404800,69000,69000,69000,69000,0
20230801,155900,39700404800,69000,69000,69000,69000,0
20230801,155800,39700404800,69000,69000,69000,69000,0
20230801,155700,39700404800,69000,69000,69000,69000,0
20230801,155600,39700404800,69000,69000,69000,69000,0
20230801,155500,39700404800,69000,69000,69000,69000,0
20230801,155400,39700404800,69000,69000,69000,69000,5087
20230801,155300,39700404800,69000,69000,69000,69000,0
20230801,155200,39700404800,69000,69000,69000,69000,0
20230801,155100,39700404800,69000,69000,69000,69000,0
20230801,155000,39700404800,69000,69000,69000,69000,0
20230801,154900,39700404800,69000,69000,69000,69000,0
20230801,154800,39700404800,69000,69000,69000,69000,0
20230801,154700,39700404800,69000,69000,69000,69000,0
20230801,154600,39700404800,69000,69000,69000,69000,0
20230801,154500,39700404800,69000,69000,69000,69000,0
20230801,154400,39700404800,69000,69000,69000,69000,0
20230801,154300,39700404800,69000,69000,69000,69000,0
20230801,154200,39700404800,69000,69000,69000,69000,0
20230801,154100,39700404800,69000,69000,69000,69000,0
20230801,154000,39700404800,69000,69000,69000,69000,0
20230801,153900,39700404800,69000,69000,69000,69000,0
20230801,153800,39700404800,69000,69000,69000,69000,0
20230801,153700,39700404800,69000,69000,69000,69000,0
20230801,153600,39700404800,69000,69000,69000,69000,0
20230801,153500,39700404800,69000,69000,69000,69000,0
20230801,153400,39700404800,69000,69000,69000,69000,0
20230801,153300,39700404800,69000,69000,69000,69000,0
20230801,153200,39700404800,69000,69000,69000,69000,0
20230801,153100,39700404800,69000,69000,69000,69000,0
20230801,153000,39700404800,69000,69000,69000,69000,5087
20230801,152900,39349401800,68800,68800,68800,68800,0
20230801,152800,39349401800,68800,68800,68800,68800,0
20230801,152700,39349401800,68800,68800,68800,68800,0
20230801,152600,39349401800,68800,68800,68800,68800,0
20230801,152500,39349401800,68800,68800,68800,68800,0
20230801,152400,39349401800,68800,68800,68800,68800,0
20230801,152300,39349401800,68800,68800,68800,68800,0
20230801,152200,39349401800,68800,68800,68800,68800,0
20230801,152100,39349401800,68800,68800,68800,68800,0
20230801,152000,39349401800,68800,68800,68800,68800,0
20230801,151900,39349401800,68800,68800,68900,68700,372
20230801,151800,39323832600,68700,68800,68800,68700,478
20230801,151700,39290956100,68900,68700,69000,68700,397
20230801,151600,39263646800,68700,68900,68900,68700,452
20230801,151500,39232545900,69000,68900,69000,68800,392
20230801,151400,39205530100,69000,69000,69100,69000,130
20230801,151300,39196557500,69100,68900,69200,68900,183
20230801,151200,39183938500,69000,68700,69200,68600,898
20230801,151100,39122028700,68700,68800,69000,68600,251
20230801,151000,39104760800,69000,69100,69100,68800,179
20230801,150900,39092406000,69100,69100,69200,68300,1867
20230801,150800,38963961900,69100,69100,69200,69100,885
20230801,150700,38902781100,69100,68900,69100,68900,460
20230801,150600,38871012600,68900,68800,69000,68700,419
20230801,150500,38842181600,68800,68700,68800,68600,414
20230801,150400,38813757700,68700,68600,68800,68500,464
20230801,150300,38781927500,68600,68600,68700,68600,318
20230801,150200,38760106700,68600,68900,69000,68600,369
20230801,150100,38734712100,69000,69100,69100,68900,552
20230801,150000,38696624700,69100,69000,69100,68800,733
20230801,145900,38646026700,68900,68900,69100,68900,1529
20230801,145800,38540553300,68900,68600,68900,68600,833
20230801,145700,38483298000,68600,68500,68600,68500,661
20230801,145600,38437967400,68500,68400,68500,68400,286
20230801,145500,38418390100,68500,68300,68500,68300,411
20230801,145400,38390293300,68200,68300,68300,68200,77
20230801,145300,38385037700,68300,68200,68300,68100,103
20230801,145200,38378013200,68100,68100,68400,68100,573
20230801,145100,38338940100,68200,68200,68200,68200,6
20230801,145000,38338530900,68200,68200,68200,68100,4
20230801,144900,38338258200,68200,68100,68200,68000,78
20230801,144800,38332945400,68100,68000,68100,68000,38
20230801,144700,38330359300,68000,68000,68000,68000,15
20230801,144600,38329339300,68000,68200,68200,68000,20
20230801,144500,38327976700,68200,68100,68200,68000,45
20230801,144400,38324911700,68100,68100,68100,68100,211
20230801,144300,38310542600,68200,68200,68300,68200,147
20230801,144200,38300517100,68200,68300,68300,67900,113
20230801,144100,38292818700,68300,68400,68400,68200,488
20230801,144000,38259478400,68300,68400,68400,68300,549
20230801,143900,38221979000,68400,68400,68500,68300,407
20230801,143800,38194167200,68400,68400,68500,68200,273
20230801,143700,38175491600,68400,68200,68600,68200,425
20230801,143600,38146428400,68600,68100,68600,68100,978
20230801,143500,38079592900,68100,68000,68100,67800,149
20230801,143400,38069459400,68000,67900,68000,67800,65
20230801,143300,38065043000,67900,68000,68000,67900,94
20230801,143200,38058660300,68000,68000,68100,67900,151
20230801,143100,38048382500,68000,67900,68000,67900,107
20230801,143000,38041113100,67900,67700,67900,67700,127
20230801,142900,38032509500,67700,67500,67700,67500,153
20230801,142800,38022170200,67600,67600,67600,67600,45
20230801,142700,38019128200,67500,67500,67500,67500,160
20230801,142600,38008328200,67500,67600,67600,67500,71
20230801,142500,38003533200,67600,67600,67800,67600,259
20230801,142400,37986022500,67700,67800,67800,67700,56
20230801,142300,37982226800,67500,67800,67800,67500,186
20230801,142200,37969663100,67600,67500,67600,67500,97
20230801,142100,37963109200,67500,67600,67600,67400,673
20230801,142000,37917713600,67600,67700,67700,67500,71
20230801,141900,37912910300,67700,67600,67700,67600,95
20230801,141800,37906487800,67700,67500,67900,67400,229
20230801,141700,37891033900,67400,68000,68100,67400,1397
20230801,141600,37796416100,68000,68000,68100,68000,316
20230801,141500,37774928000,68100,68100,68100,68000,105
20230801,141400,37767778000,68100,68100,68200,68000,122
20230801,141300,37759469500,68200,68200,68300,68100,486
20230801,141200,37726338200,68100,68000,68200,68000,232
20230801,141100,37710546400,68100,68100,68300,68100,342
20230801,141000,37687235100,68200,67800,68200,67800,209
20230801,140900,37673015000,67700,67600,67800,67600,508
20230801,140800,37638591900,67600,67400,67600,67400,546
20230801,140700,37601705500,67400,67400,67400,67400,91
20230801,140600,37595572100,67400,67400,67500,67400,392
20230801,140500,37569130800,67400,67500,67500,67400,117
20230801,140400,37561242700,67500,67500,67500,67400,193
20230801,140300,37548225500,67500,67500,67500,67500,123
20230801,140200,37539923000,67500,67400,67500,67400,46
20230801,140100,37536818200,67400,67500,67500,67400,39
20230801,140000,37534188600,67400,67600,67600,67400,454
20230801,135900,37503531300,67600,67700,67700,67600,45
20230801,135800,37500485900,67600,67600,67700,67600,144
20230801,135700,37490746600,67500,67300,67500,67300,90
20230801,135600,37484671800,67300,67400,67600,67300,127
20230801,135500,37476105500,67400,67400,67400,67400,145
20230801,135400,37466332500,67400,67500,67500,67300,260
20230801,135300,37448812300,67600,67600,67600,67400,241
20230801,135200,37432521200,67600,67500,67600,67400,936
20230801,135100,37369259300,67500,67400,67500,67400,374
20230801,135000,37344028900,67400,67400,67400,67200,410
20230801,134900,37316407900,67300,67100,67300,67100,156
20230801,134800,37305924900,67200,67100,67200,67000,756
20230801,134700,37255215100,67100,67100,67100,67000,264
20230801,134600,37237504600,67000,67100,67100,67000,528
20230801,134500,37202124200,67000,67000,67100,67000,827
20230801,134400,37146693900,67000,67100,67100,67000,2300
20230801,134300,36992372700,67100,67300,67300,67100,3637
20230801,134200,36747803100,67400,67500,67500,67300,2287
20230801,134100,36593618600,67600,67700,67700,67500,940
20230801,134000,36530131500,67600,67600,67700,67600,152
20230801,133900,36519855000,67500,67500,67600,67500,152
20230801,133800,36509594500,67500,67600,67600,67500,205
20230801,133700,36495751800,67600,67600,67600,67500,146
20230801,133600,36485896000,67600,67500,67600,67500,338
20230801,133500,36463063400,67600,67500,67600,67500,81
20230801,133400,36457588400,67500,67600,67600,67500,780
20230801,133300,36404923800,67600,67600,67600,67500,138
20230801,133200,36395596000,67600,67500,67600,67500,536
20230801,133100,36359392900,67500,67600,67600,67500,552
20230801,133000,36322100900,67800,67600,67800,67600,172
20230801,132900,36310464000,67600,67500,67600,67500,499
20230801,132800,36276762300,67600,67600,67600,67500,333
20230801,132700,36254272100,67800,67500,67800,67500,46
20230801,132600,36251154800,67600,67700,67800,67600,630
20230801,132500,36208525100,67700,67700,67700,67500,1457
20230801,132400,36110102800,67600,67700,67800,67600,659
20230801,132300,36065499100,67800,67900,67900,67700,674
20230801,132200,36019811800,67900,68200,68200,67900,926
20230801,132100,35956802000,68300,68400,68400,68200,560
20230801,132000,35918569000,68400,68600,68600,68300,808
20230801,131900,35863267500,68600,68700,68800,68600,311
20230801,131800,35841912100,68700,68800,68800,68500,590
20230801,131700,35801380400,68800,68800,69000,68800,739
20230801,131600,35750490300,68800,68500,69000,68500,1459
20230801,131500,35650055000,68600,68400,68600,68300,435
20230801,131400,35620300900,68400,68300,68400,68200,777
20230801,131300,35567210700,68300,68100,68400,68100,1321
20230801,131200,35476993800,68200,68300,68300,68200,20
20230801,131100,35475628800,68200,68100,68200,68000,1298
20230801,131000,35387235700,68100,67900,68100,67900,432
20230801,130900,35357846500,67900,67800,67900,67800,269
20230801,130800,35339590100,67900,67700,67900,67700,359
20230801,130700,35315272300,67700,67700,67700,67700,36
20230801,130600,35312835100,67700,67700,67800,67700,21
20230801,130500,35311412800,67700,67800,67800,67700,120
20230801,130400,35303288100,67800,67600,67800,67600,10
20230801,130300,35302611000,67700,67600,67700,67600,319
20230801,130200,35281033900,67600,67700,67700,67600,378
20230801,130100,35255478300,67700,67700,67700,67600,365
20230801,130000,35230773000,67700,67800,67800,67700,612
20230801,125900,35189336600,67700,67900,67900,67700,434
20230801,125800,35159919800,67900,67700,67900,67700,58
20230801,125700,35155992800,67900,67700,67900,67600,252
20230801,125600,35138911000,67800,67700,67800,67700,124
20230801,125500,35130514900,67600,67800,67900,67600,408
20230801,125400,35102882700,67800,67900,67900,67800,436
20230801,125300,35073308900,67900,68000,68000,67900,61
20230801,125200,35069163500,68000,68000,68000,67900,160
20230801,125100,35058285100,68100,68100,68100,67900,266
20230801,125000,35040184700,68100,68000,68100,67900,47
20230801,124900,35036987600,68000,67900,68000,67900,271
20230801,124800,35018567500,67900,67700,68000,67700,550
20230801,124700,34981274700,67800,67800,67800,67700,134
20230801,124600,34972195300,67800,67700,67800,67700,78
20230801,124500,34966914600,67700,67600,67700,67600,335
20230801,124400,34944263400,67700,67600,67700,67600,116
20230801,124300,34936413700,67600,67600,67600,67600,60
20230801,124200,34932357700,67600,67600,67600,67600,187
20230801,124100,34919716500,67600,67600,67700,67600,125
20230801,124000,34911265700,67600,67600,67600,67600,67
20230801,123900,34906736500,67600,67500,67600,67500,139
20230801,123800,34897346900,67500,67500,67500,67500,556
20230801,123700,34859816900,67600,67600,67600,67500,253
20230801,123600,34842724900,67600,67600,67600,67500,477
20230801,123500,34810520000,67500,67600,67700,67500,274
20230801,123400,34792009400,67600,67500,67600,67500,283
20230801,123300,34772878900,67600,67600,67600,67500,214
20230801,123200,34758425500,67600,67600,67600,67600,88
20230801,123100,34752476700,67600,67700,67700,67600,304
20230801,123000,34731914400,67700,67700,67700,67600,388
20230801,122900,34705647500,67600,67600,67700,67600,269
20230801,122800,34687462500,67600,67700,67700,67600,696
20230801,122700,34640409100,67600,67700,67700,67600,1946
20230801,122600,34508720500,67800,67800,67900,67800,83
20230801,122500,34503091700,67800,67900,67900,67800,341
20230801,122400,34479971200,67900,67900,67900,67800,385
20230801,122300,34453849700,67800,67900,67900,67800,80
20230801,122200,34448420000,67700,67700,67900,67700,96
20230801,122100,34441918100,67700,68000,68000,67700,663
20230801,122000,34396976600,68000,68000,68000,67900,502
20230801,121900,34362863200,68000,68200,68200,68000,266
20230801,121800,34344759900,68200,68200,68300,68200,180
20230801,121700,34332482900,68200,68100,68200,68100,89
20230801,121600,34326415200,68100,68200,68200,68100,733
20230801,121500,34276435300,68200,68100,68200,68100,423
20230801,121400,34247621900,68100,67900,68100,67900,266
20230801,121300,34229524900,67900,67800,67900,67800,198
20230801,121200,34216085600,67800,67800,67800,67700,145
20230801,121100,34206260100,67800,67700,67900,67700,253
20230801,121000,34189106400,67700,67700,67800,67700,156
20230801,120900,34178537900,67800,67900,67900,67800,135
20230801,120800,34169371700,67900,68000,68000,67600,633
20230801,120700,34126493100,67900,67900,68000,67800,192
20230801,120600,34113455900,67900,67700,67900,67600,111
20230801,120500,34105931800,67700,67700,67700,67600,120
20230801,120400,34097818100,67600,67800,67800,67600,216
20230801,120300,34083210400,67800,67700,67800,67600,240
20230801,120200,34066974700,67600,67600,67600,67500,287
20230801,120100,34047588200,67500,67700,67700,67500,221
20230801,120000,34032670500,67700,67400,67700,67400,257
20230801,115900,34015343700,67400,67400,67500,67400,575
20230801,115800,33976588600,67400,67400,67400,67300,467
20230801,115700,33945116500,67400,67300,67400,67300,706
20230801,115600,33897565000,67300,67300,67400,67300,1294
20230801,115500,33810365600,67300,67400,67400,67300,1946
20230801,115400,33679354200,67400,67700,67700,67400,1429
20230801,115300,33583000500,67700,67600,67700,67500,3310
20230801,115200,33359372300,67600,67700,67700,67600,337
20230801,115100,33336583300,67700,67700,67800,67700,547
20230801,115000,33299551200,67800,67800,67800,67700,508
20230801,114900,33265143500,67800,67800,67800,67700,473
20230801,114800,33233081100,67700,67700,67800,67700,451
20230801,114700,33202545700,67700,67700,67800,67700,465
20230801,114600,33171061900,67700,67800,67800,67700,538
20230801,114500,33134633400,67700,67800,67800,67700,681
20230801,114400,33088520200,67800,67800,67800,67700,419
20230801,114300,33060141500,67700,67800,67800,67700,638
20230801,114200,33016939900,67800,67800,67800,67700,223
20230801,114100,33001841700,67800,67800,67800,67700,242
20230801,114000,32985438900,67800,67900,68000,67800,556
20230801,113900,32947725600,68000,67900,68000,67900,142
20230801,113800,32938083500,67900,67900,68000,67900,262
20230801,113700,32920292200,67900,67800,67900,67700,752
20230801,113600,32869277800,67800,67700,67900,67700,575
20230801,113500,32830308700,67700,67900,67900,67700,1096
20230801,113400,32755972100,67800,67900,67900,67800,764
20230801,113300,32704165400,67800,67700,68000,67700,2028
20230801,113200,32566684300,67800,67700,67900,67700,1190
20230801,113100,32486036500,67900,68300,68300,67500,12296
20230801,113000,31651068600,68400,68400,68400,68300,2920
20230801,112900,31451605300,68400,68400,68500,68400,982
20230801,112800,31384436400,68400,68600,68600,68400,2599
20230801,112700,31206557200,68500,68600,68700,68500,2900
20230801,112600,31007801700,68600,68600,68700,68600,916
20230801,112500,30944961900,68600,68600,68700,68600,842
20230801,112400,30887196000,68600,68700,68800,68600,966
20230801,112300,30820849700,68700,68700,68800,68700,1124
20230801,112200,30743613700,68700,68800,68900,68700,444
20230801,112100,30713078200,68800,68800,68900,68800,469
20230801,112000,30680810800,68800,68900,69000,68800,783
20230801,111900,30626888400,68900,68900,69000,68900,442
20230801,111800,30596431600,69000,69100,69100,68900,551
20230801,111700,30558413100,69100,69100,69100,69000,448
20230801,111600,30527487100,69100,69200,69200,69100,259
20230801,111500,30509569800,69200,69400,69400,69200,304
20230801,111400,30488502500,69300,69200,69300,69200,673
20230801,111300,30441865100,69200,69200,69300,69200,345
20230801,111200,30417990700,69300,69100,69300,69100,589
20230801,111100,30377201000,69200,69100,69300,69100,451
20230801,111000,30345977100,69100,69000,69100,69000,998
20230801,110900,30277039100,69100,69000,69100,69000,163
20230801,110800,30265785700,69100,68900,69100,68900,273
20230801,110700,30246958400,69100,69100,69400,68900,257
20230801,110600,30229187700,68900,68700,68900,68700,1408
20230801,110500,30132279500,68800,68700,68800,68700,204
20230801,110400,30118252200,68800,68800,68900,68700,388
20230801,110300,30091563100,68900,68800,68900,68800,148
20230801,110200,30081377800,68900,68900,68900,68800,539
20230801,110100,30044270100,68900,68800,68900,68700,1095
20230801,110000,29968985500,68700,68900,68900,68600,1408
20230801,105900,29872281800,68700,69000,69300,68700,637
20230801,105800,29828304600,69000,68900,69000,68900,166
20230801,105700,29816856600,68900,68700,68900,68700,1132
20230801,105600,29738903200,68700,68900,68900,68700,978
20230801,105500,29671618100,68800,68900,68900,68800,511
20230801,105400,29636453400,68800,68900,68900,68800,1050
20230801,105300,29564145800,68800,68700,68900,68700,1042
20230801,105200,29492469800,68700,68800,68900,68700,1035
20230801,105100,29421287400,68900,68800,68900,68800,309
20230801,105000,29400010700,68800,68800,68900,68800,1061
20230801,104900,29326995600,68800,68800,68900,68800,243
20230801,104800,29310276600,68700,68600,68800,68600,1048
20230801,104700,29238236400,68600,68900,69100,68600,789
20230801,104600,29183868700,68900,68600,68900,68500,2274
20230801,104500,29027944800,68600,69100,69200,68600,7214
20230801,104400,28531160100,69100,69300,69400,69100,1609
20230801,104300,28419792400,69300,69600,69600,69300,419
20230801,104200,28390713400,69400,69500,69600,69400,739
20230801,104100,28339376400,69400,69500,69500,69400,635
20230801,104000,28295276700,69500,69400,69500,69300,823
20230801,103900,28238140600,69400,69300,69400,69300,740
20230801,103800,28186801400,69400,69300,69400,69300,503
20230801,103700,28151931200,69300,69300,69400,69200,262
20230801,103600,28133766600,69300,69400,69400,69300,479
20230801,103500,28100567000,69300,69200,69400,69200,452
20230801,103400,28069257100,69300,69200,69400,69200,1245
20230801,103300,27982991900,69100,69100,69200,69100,765
20230801,103200,27930117200,69100,69200,69200,69000,2073
20230801,103100,27786896300,69200,69100,69400,69100,384
20230801,103000,27760319700,69100,69400,69500,69100,4200
20230801,102900,27469080400,69400,69100,69400,69100,868
20230801,102800,27409019200,69100,68900,69100,68800,2012
20230801,102700,27270164700,68900,68900,69000,68600,2921
20230801,102600,27069192300,68900,69200,69200,68900,4211
20230801,102500,26778451700,69200,69800,69800,69200,5199
20230801,102400,26417809100,69600,69800,69900,69600,3133
20230801,102300,26199283100,69800,69900,70000,69800,817
20230801,102200,26142142600,69900,69700,70000,69600,1118
20230801,102100,26064112200,69600,69800,69900,69500,5101
20230801,102000,25708790500,69800,70500,70500,69800,6691
20230801,101900,25239562800,70600,70600,70600,70400,1297
20230801,101800,25148083700,70600,70400,70600,70400,1744
20230801,101700,25024989800,70500,70300,70600,70200,1334
20230801,101600,24931117000,70300,70400,70400,70200,1887
20230801,101500,24798418000,70400,70400,70400,70100,1240
20230801,101400,24711243400,70100,70400,70600,70100,5131
20230801,101300,24350691800,70400,70300,70400,70200,1713
20230801,101200,24230198100,70300,70300,70300,70100,3378
20230801,101100,23993232100,70300,70500,70700,70200,2241
20230801,101000,23835536400,70700,70400,70900,70000,6731
20230801,100900,23361873200,70400,71000,71100,70100,8113
20230801,100800,22790324400,71000,71600,71600,70700,9311
20230801,100700,22128671000,71500,72100,72100,71200,5995
20230801,100600,21699654400,72000,72000,72200,71800,2114
20230801,100500,21547420900,72200,71700,72200,71400,3813
20230801,100400,21273999000,71700,71800,71900,71100,8756
20230801,100300,20648234600,72000,72700,72800,71700,6721
20230801,100200,20163308700,72800,72600,73300,72000,12662
20230801,100100,19242398700,72500,74200,74300,72500,14328
20230801,100000,18193501100,74200,74300,74500,73600,14249
20230801,095900,17139380400,74300,74300,74600,74100,15913
20230801,095800,15955842900,74000,74000,74000,74000,0
20230801,095700,15955842900,74000,72100,74000,72000,19965
20230801,095600,14493143800,72100,71700,72500,71500,14961
20230801,095500,13415710300,71700,70900,71700,70900,2609
20230801,095400,13229776400,71000,71000,71700,71000,5392
20230801,095300,12844541800,70900,70600,71200,70500,3781
20230801,095200,12577158400,70600,71700,71700,70600,10808
20230801,095100,11809875400,71700,70800,71800,70700,9504
20230801,095000,11130787000,70800,71500,71700,70500,11526
20230801,094900,10309940300,71500,70700,71500,70600,11599
20230801,094800,9485790900,70700,70700,70800,70600,5803
20230801,094700,9075489000,70600,70200,70700,70200,7331
20230801,094600,8558439800,70200,69700,70400,69500,9159
20230801,094500,7917372800,69700,69600,69800,69500,1395
20230801,094400,7820174400,69500,69500,69700,69300,2104
20230801,094300,7673891500,69500,69400,69700,69400,2819
20230801,094200,7477710700,69400,69100,69500,68900,2814
20230801,094100,7282515000,69100,68600,69100,68600,1661
20230801,094000,7168154700,68600,68500,68600,68400,684
20230801,093900,7121256100,68500,68300,68500,68200,883
20230801,093800,7060887300,68400,68400,68400,68200,229
20230801,093700,7045256600,68200,68200,68400,68100,734
20230801,093600,6995183700,68200,68100,68200,68000,344
20230801,093500,6971754500,68000,68000,68100,67900,520
20230801,093400,6936374500,68000,68000,68000,68000,677
20230801,093300,6890338500,68000,68200,68300,68000,948
20230801,093200,6825724500,68200,68200,68300,68100,403
20230801,093100,6798237800,68200,68300,68300,68200,331
20230801,093000,6775646500,68300,68100,68300,68100,826
20230801,092900,6719346300,68100,68000,68400,68000,121
20230801,092800,6711097000,68000,67900,68300,67800,1902
20230801,092700,6581615700,67900,67700,67900,67500,2848
20230801,092600,6388838000,67700,68100,68900,67600,2965
20230801,092500,6187317600,67900,68500,68800,67900,1975
20230801,092400,6052730000,68900,68600,69000,68000,1979
20230801,092300,5917381300,68500,69000,69000,68500,698
20230801,092200,5869321000,69000,69100,69300,69000,1678
20230801,092100,5753234300,69200,69200,69300,69100,989
20230801,092000,5684816300,69200,69100,69200,69000,1067
20230801,091900,5611136300,69100,69100,69300,69000,2693
20230801,091800,5424913900,69200,69200,69300,68800,2009
20230801,091700,5286101600,69000,68900,69300,68900,1626
20230801,091600,5173773800,68900,68800,69000,68500,2798
20230801,091500,4981110100,68800,68000,68800,68000,640
20230801,091400,4937322100,67900,67900,68200,67800,1592
20230801,091300,4829131900,67900,68000,68200,67900,1782
20230801,091200,4707909800,68000,68400,68500,68000,1723
20230801,091100,4590220800,68400,68800,68900,67900,6130
20230801,091000,4170617900,68900,69400,69400,68800,3006
20230801,090900,3962892300,69400,69100,69600,69000,3412
20230801,090800,3726764400,69200,69600,69800,69100,4502
20230801,090700,3414423300,69600,69900,70000,69600,7689
20230801,090600,2876984200,70000,69400,70200,69100,12707
20230801,090500,1990555500,69500,68900,69500,68800,5314
20230801,090400,1622793100,68900,68200,68900,68200,3707
20230801,090300,1368398300,68200,68900,69000,68100,3499
20230801,090200,1128600100,68900,67800,69200,67800,7434
20230801,090100,618132200,67800,67700,67900,67400,2675
20230801,090000,437261000,67700,67300,67800,67300,6484