KissMeData/053800/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,193500,760922400,53500,53500,53500,53500,584
20240808,193400,760922400,53500,53500,53500,53500,0
20240808,193300,760922400,53500,53500,53500,53500,0
20240808,193200,760922400,53500,53500,53500,53500,0
20240808,193100,760922400,53500,53500,53500,53500,0
20240808,193000,760922400,53500,53500,53500,53500,0
20240808,192900,760922400,53500,53500,53500,53500,0
20240808,192800,760922400,53500,53500,53500,53500,0
20240808,192700,760922400,53500,53500,53500,53500,0
20240808,192600,760922400,53500,53500,53500,53500,0
20240808,192500,760922400,53500,53500,53500,53500,0
20240808,192400,760922400,53500,53500,53500,53500,0
20240808,192300,760922400,53500,53500,53500,53500,0
20240808,192200,760922400,53500,53500,53500,53500,0
20240808,192100,760922400,53500,53500,53500,53500,0
20240808,192000,760922400,53500,53500,53500,53500,0
20240808,191900,760922400,53500,53500,53500,53500,0
20240808,191800,760922400,53500,53500,53500,53500,0
20240808,191700,760922400,53500,53500,53500,53500,0
20240808,191600,760922400,53500,53500,53500,53500,0
20240808,191500,760922400,53500,53500,53500,53500,0
20240808,191400,760922400,53500,53500,53500,53500,0
20240808,191300,760922400,53500,53500,53500,53500,0
20240808,191200,760922400,53500,53500,53500,53500,0
20240808,191100,760922400,53500,53500,53500,53500,0
20240808,191000,760922400,53500,53500,53500,53500,0
20240808,190900,760922400,53500,53500,53500,53500,0
20240808,190800,760922400,53500,53500,53500,53500,0
20240808,190700,760922400,53500,53500,53500,53500,0
20240808,190600,760922400,53500,53500,53500,53500,0
20240808,190500,760922400,53500,53500,53500,53500,584
20240808,190400,760922400,53500,53500,53500,53500,0
20240808,190300,760922400,53500,53500,53500,53500,0
20240808,190200,760922400,53500,53500,53500,53500,0
20240808,190100,760922400,53500,53500,53500,53500,0
20240808,190000,760922400,53500,53500,53500,53500,0
20240808,185900,760922400,53500,53500,53500,53500,0
20240808,185800,760922400,53500,53500,53500,53500,0
20240808,185700,760922400,53500,53500,53500,53500,0
20240808,185600,760922400,53500,53500,53500,53500,0
20240808,185500,760922400,53500,53500,53500,53500,0
20240808,185400,760922400,53500,53500,53500,53500,0
20240808,185300,760922400,53500,53500,53500,53500,0
20240808,185200,760922400,53500,53500,53500,53500,0
20240808,185100,760922400,53500,53500,53500,53500,0
20240808,185000,760922400,53500,53500,53500,53500,0
20240808,184900,760922400,53500,53500,53500,53500,0
20240808,184800,760922400,53500,53500,53500,53500,0
20240808,184700,760922400,53500,53500,53500,53500,0
20240808,184600,760922400,53500,53500,53500,53500,0
20240808,184500,760922400,53500,53500,53500,53500,0
20240808,184400,760922400,53500,53500,53500,53500,0
20240808,184300,760922400,53500,53500,53500,53500,0
20240808,184200,760922400,53500,53500,53500,53500,0
20240808,184100,760922400,53500,53500,53500,53500,0
20240808,184000,760922400,53500,53500,53500,53500,0
20240808,183900,760922400,53500,53500,53500,53500,0
20240808,183800,760922400,53500,53500,53500,53500,0
20240808,183700,760922400,53500,53500,53500,53500,0
20240808,183600,760922400,53500,53500,53500,53500,0
20240808,183500,760922400,53500,53500,53500,53500,584
20240808,183400,760922400,53500,53500,53500,53500,0
20240808,183300,760922400,53500,53500,53500,53500,0
20240808,183200,760922400,53500,53500,53500,53500,0
20240808,183100,760922400,53500,53500,53500,53500,0
20240808,183000,760922400,53500,53500,53500,53500,0
20240808,182900,760922400,53500,53500,53500,53500,0
20240808,182800,760922400,53500,53500,53500,53500,0
20240808,182700,760922400,53500,53500,53500,53500,0
20240808,182600,760922400,53500,53500,53500,53500,0
20240808,182500,760922400,53500,53500,53500,53500,0
20240808,182400,760922400,53500,53500,53500,53500,0
20240808,182300,760922400,53500,53500,53500,53500,0
20240808,182200,760922400,53500,53500,53500,53500,0
20240808,182100,760922400,53500,53500,53500,53500,0
20240808,182000,760922400,53500,53500,53500,53500,0
20240808,181900,760922400,53500,53500,53500,53500,0
20240808,181800,760922400,53500,53500,53500,53500,0
20240808,181700,760922400,53500,53500,53500,53500,0
20240808,181600,760922400,53500,53500,53500,53500,0
20240808,181500,760922400,53500,53500,53500,53500,0
20240808,181400,760922400,53500,53500,53500,53500,0
20240808,181300,760922400,53500,53500,53500,53500,0
20240808,181200,760922400,53500,53500,53500,53500,0
20240808,181100,760922400,53500,53500,53500,53500,0
20240808,181000,760922400,53500,53500,53500,53500,0
20240808,180900,760922400,53500,53500,53500,53500,0
20240808,180800,760922400,53500,53500,53500,53500,0
20240808,180700,760922400,53500,53500,53500,53500,0
20240808,180600,760922400,53500,53500,53500,53500,0
20240808,180500,760922400,53500,53500,53500,53500,584
20240808,180400,760922400,53500,53500,53500,53500,0
20240808,180300,760922400,53500,53500,53500,53500,0
20240808,180200,760922400,53500,53500,53500,53500,0
20240808,180100,760922400,53500,53500,53500,53500,0
20240808,180000,760922400,53500,53500,53500,53500,0
20240808,175900,760922400,53500,53500,53500,53500,0
20240808,175800,760922400,53500,53500,53500,53500,0
20240808,175700,760922400,53500,53500,53500,53500,0
20240808,175600,760922400,53500,53500,53500,53500,0
20240808,175500,760922400,53500,53500,53500,53500,0
20240808,175400,760922400,53500,53500,53500,53500,0
20240808,175300,760922400,53500,53500,53500,53500,0
20240808,175200,760922400,53500,53500,53500,53500,0
20240808,175100,760922400,53500,53500,53500,53500,0
20240808,175000,760922400,53500,53500,53500,53500,0
20240808,174900,760922400,53500,53500,53500,53500,0
20240808,174800,760922400,53500,53500,53500,53500,0
20240808,174700,760922400,53500,53500,53500,53500,0
20240808,174600,760922400,53500,53500,53500,53500,0
20240808,174500,760922400,53500,53500,53500,53500,0
20240808,174400,760922400,53500,53500,53500,53500,0
20240808,174300,760922400,53500,53500,53500,53500,0
20240808,174200,760922400,53500,53500,53500,53500,0
20240808,174100,760922400,53500,53500,53500,53500,0
20240808,174000,760922400,53500,53500,53500,53500,0
20240808,173900,760922400,53500,53500,53500,53500,0
20240808,173800,760922400,53500,53500,53500,53500,0
20240808,173700,760922400,53500,53500,53500,53500,0
20240808,173600,760922400,53500,53500,53500,53500,0
20240808,173500,760922400,53500,53500,53500,53500,584
20240808,173400,760922400,53500,53500,53500,53500,0
20240808,173300,760922400,53500,53500,53500,53500,0
20240808,173200,760922400,53500,53500,53500,53500,0
20240808,173100,760922400,53500,53500,53500,53500,0
20240808,173000,760922400,53500,53500,53500,53500,0
20240808,172900,760922400,53500,53500,53500,53500,0
20240808,172800,760922400,53500,53500,53500,53500,0
20240808,172700,760922400,53500,53500,53500,53500,0
20240808,172600,760922400,53500,53500,53500,53500,0
20240808,172500,760922400,53500,53500,53500,53500,0
20240808,172400,760922400,53500,53500,53500,53500,0
20240808,172300,760922400,53500,53500,53500,53500,0
20240808,172200,760922400,53500,53500,53500,53500,0
20240808,172100,760922400,53500,53500,53500,53500,0
20240808,172000,760922400,53500,53500,53500,53500,0
20240808,171900,760922400,53500,53500,53500,53500,0
20240808,171800,760922400,53500,53500,53500,53500,0
20240808,171700,760922400,53500,53500,53500,53500,0
20240808,171600,760922400,53500,53500,53500,53500,0
20240808,171500,760922400,53500,53500,53500,53500,0
20240808,171400,760922400,53500,53500,53500,53500,0
20240808,171300,760922400,53500,53500,53500,53500,0
20240808,171200,760922400,53500,53500,53500,53500,0
20240808,171100,760922400,53500,53500,53500,53500,0
20240808,171000,760922400,53500,53500,53500,53500,0
20240808,170900,760922400,53500,53500,53500,53500,0
20240808,170800,760922400,53500,53500,53500,53500,0
20240808,170700,760922400,53500,53500,53500,53500,0
20240808,170600,760922400,53500,53500,53500,53500,0
20240808,170500,760922400,53500,53500,53500,53500,584
20240808,170400,760922400,53500,53500,53500,53500,0
20240808,170300,760922400,53500,53500,53500,53500,0
20240808,170200,760922400,53500,53500,53500,53500,0
20240808,170100,760922400,53500,53500,53500,53500,0
20240808,170000,760922400,53500,53500,53500,53500,0
20240808,165900,760922400,53500,53500,53500,53500,0
20240808,165800,760922400,53500,53500,53500,53500,0
20240808,165700,760922400,53500,53500,53500,53500,0
20240808,165600,760922400,53500,53500,53500,53500,0
20240808,165500,760922400,53500,53500,53500,53500,0
20240808,165400,760922400,53500,53500,53500,53500,0
20240808,165300,760922400,53500,53500,53500,53500,0
20240808,165200,760922400,53500,53500,53500,53500,0
20240808,165100,760922400,53500,53500,53500,53500,0
20240808,165000,760922400,53500,53500,53500,53500,0
20240808,164900,760922400,53500,53500,53500,53500,0
20240808,164800,760922400,53500,53500,53500,53500,0
20240808,164700,760922400,53500,53500,53500,53500,0
20240808,164600,760922400,53500,53500,53500,53500,0
20240808,164500,760922400,53500,53500,53500,53500,0
20240808,164400,760922400,53500,53500,53500,53500,0
20240808,164300,760922400,53500,53500,53500,53500,0
20240808,164200,760922400,53500,53500,53500,53500,0
20240808,164100,760922400,53500,53500,53500,53500,0
20240808,164000,760922400,53500,53500,53500,53500,0
20240808,163900,760922400,53500,53500,53500,53500,0
20240808,163800,760922400,53500,53500,53500,53500,0
20240808,163700,760922400,53500,53500,53500,53500,0
20240808,163600,760922400,53500,53500,53500,53500,0
20240808,163500,760922400,53500,53500,53500,53500,584
20240808,163400,760922400,53500,53500,53500,53500,0
20240808,163300,760922400,53500,53500,53500,53500,0
20240808,163200,760922400,53500,53500,53500,53500,0
20240808,163100,760922400,53500,53500,53500,53500,0
20240808,163000,760922400,53500,53500,53500,53500,0
20240808,162900,760922400,53500,53500,53500,53500,0
20240808,162800,760922400,53500,53500,53500,53500,0
20240808,162700,760922400,53500,53500,53500,53500,0
20240808,162600,760922400,53500,53500,53500,53500,0
20240808,162500,760922400,53500,53500,53500,53500,0
20240808,162400,760922400,53500,53500,53500,53500,0
20240808,162300,760922400,53500,53500,53500,53500,0
20240808,162200,760922400,53500,53500,53500,53500,0
20240808,162100,760922400,53500,53500,53500,53500,0
20240808,162000,760922400,53500,53500,53500,53500,0
20240808,161900,760922400,53500,53500,53500,53500,0
20240808,161800,760922400,53500,53500,53500,53500,0
20240808,161700,760922400,53500,53500,53500,53500,0
20240808,161600,760922400,53500,53500,53500,53500,0
20240808,161500,760922400,53500,53500,53500,53500,0
20240808,161400,760922400,53500,53500,53500,53500,0
20240808,161300,760922400,53500,53500,53500,53500,0
20240808,161200,760922400,53500,53500,53500,53500,0
20240808,161100,760922400,53500,53500,53500,53500,0
20240808,161000,760922400,53500,53500,53500,53500,0
20240808,160900,760922400,53500,53500,53500,53500,0
20240808,160800,760922400,53500,53500,53500,53500,0
20240808,160700,760922400,53500,53500,53500,53500,0
20240808,160600,760922400,53500,53500,53500,53500,0
20240808,160500,760922400,53500,53500,53500,53500,584
20240808,160400,760922400,53500,53500,53500,53500,0
20240808,160300,760922400,53500,53500,53500,53500,0
20240808,160200,760922400,53500,53500,53500,53500,0
20240808,160100,760922400,53500,53500,53500,53500,0
20240808,160000,760922400,53500,53500,53500,53500,0
20240808,155900,760922400,53500,53500,53500,53500,0
20240808,155800,760922400,53500,53500,53500,53500,0
20240808,155700,760922400,53500,53500,53500,53500,0
20240808,155600,760922400,53500,53500,53500,53500,0
20240808,155500,760922400,53500,53500,53500,53500,0
20240808,155400,760922400,53500,53500,53500,53500,0
20240808,155300,760922400,53500,53500,53500,53500,0
20240808,155200,760922400,53500,53500,53500,53500,0
20240808,155100,760922400,53500,53500,53500,53500,0
20240808,155000,760922400,53500,53500,53500,53500,0
20240808,154900,760922400,53500,53500,53500,53500,0
20240808,154800,760922400,53500,53500,53500,53500,0
20240808,154700,760922400,53500,53500,53500,53500,0
20240808,154600,760922400,53500,53500,53500,53500,0
20240808,154500,760922400,53500,53500,53500,53500,0
20240808,154400,760922400,53500,53500,53500,53500,0
20240808,154300,760922400,53500,53500,53500,53500,0
20240808,154200,760922400,53500,53500,53500,53500,0
20240808,154100,760922400,53500,53500,53500,53500,0
20240808,154000,760922400,53500,53500,53500,53500,0
20240808,153900,760922400,53500,53500,53500,53500,0
20240808,153800,760922400,53500,53500,53500,53500,0
20240808,153700,760922400,53500,53500,53500,53500,0
20240808,153600,760922400,53500,53500,53500,53500,0
20240808,153500,760922400,53500,53500,53500,53500,584
20240808,153400,760922400,53500,53500,53500,53500,0
20240808,153300,760922400,53500,53500,53500,53500,0
20240808,153200,760922400,53500,53500,53500,53500,0
20240808,153100,760922400,53500,53500,53500,53500,0
20240808,153000,760922400,53500,53500,53500,53500,584
20240808,152900,729678400,53600,53600,53600,53600,0
20240808,152800,729678400,53600,53600,53600,53600,0
20240808,152700,729678400,53600,53600,53600,53600,0
20240808,152600,729678400,53600,53600,53600,53600,0
20240808,152500,729678400,53600,53600,53600,53600,0
20240808,152400,729678400,53600,53600,53600,53600,0
20240808,152300,729678400,53600,53600,53600,53600,0
20240808,152200,729678400,53600,53600,53600,53600,0
20240808,152100,729678400,53600,53600,53600,53600,0
20240808,152000,729678400,53600,53600,53600,53600,0
20240808,151900,729678400,53600,53600,53600,53500,91
20240808,151800,724802900,53600,53600,53600,53600,14
20240808,151700,724052500,53500,53600,53600,53500,10
20240808,151600,723517000,53500,53600,53600,53500,45
20240808,151500,721106000,53600,53700,53700,53600,72
20240808,151400,717244400,53600,53600,53600,53600,5
20240808,151300,716976400,53600,53600,53600,53600,31
20240808,151200,715314800,53700,53700,53700,53700,26
20240808,151100,713918600,53600,53600,53600,53600,80
20240808,151000,709630600,53700,53500,53700,53500,120
20240808,150900,703209200,53600,53600,53600,53600,20
20240808,150800,702137200,53600,53600,53600,53600,11
20240808,150700,701547600,53500,53500,53500,53500,3
20240808,150600,701387100,53600,53500,53600,53500,27
20240808,150500,699940900,53600,53600,53600,53600,73
20240808,150400,696028100,53600,53600,53600,53600,268
20240808,150300,681663300,53600,53600,53700,53600,43
20240808,150200,679358300,53600,53700,53700,53600,10
20240808,150100,678821800,53600,53600,53600,53600,10
20240808,150000,678285800,53600,53600,53600,53600,1
20240808,145900,678232200,53600,53600,53600,53600,13
20240808,145800,677535400,53600,53600,53600,53600,84
20240808,145700,673033000,53600,53700,53700,53600,24
20240808,145600,671745200,53600,53600,53600,53600,0
20240808,145500,671745200,53600,53600,53600,53600,0
20240808,145400,671745200,53600,53600,53600,53600,12
20240808,145300,671102000,53600,53600,53600,53600,10
20240808,145200,670566000,53700,53700,53700,53700,7
20240808,145100,670190100,53700,53700,53700,53700,0
20240808,145000,670190100,53700,53600,53700,53600,20
20240808,144900,669117100,53600,53600,53600,53600,31
20240808,144800,667455500,53600,53600,53600,53600,174
20240808,144700,658129100,53600,53600,53600,53600,0
20240808,144600,658129100,53600,53600,53600,53600,10
20240808,144500,657593100,53600,53600,53600,53600,45
20240808,144400,655181100,53700,53700,53700,53700,1
20240808,144300,655127400,53800,53800,53800,53800,0
20240808,144200,655127400,53800,53800,53800,53800,0
20240808,144100,655127400,53800,53800,53800,53800,0
20240808,144000,655127400,53800,53800,53800,53800,1
20240808,143900,655073600,53700,53700,53700,53700,0
20240808,143800,655073600,53700,53800,53800,53700,84
20240808,143700,650557700,53800,53800,53800,53800,0
20240808,143600,650557700,53800,53800,53800,53800,50
20240808,143500,647867700,53800,53800,53800,53800,11
20240808,143400,647275900,53900,53900,53900,53900,199
20240808,143300,636549800,53900,53900,53900,53900,0
20240808,143200,636549800,53900,53800,53900,53800,148
20240808,143100,628573100,53800,53700,53800,53700,37
20240808,143000,626583000,53800,53800,53800,53800,0
20240808,142900,626583000,53800,53800,53800,53800,101
20240808,142800,621149200,53800,53800,53800,53800,0
20240808,142700,621149200,53800,53700,53800,53700,20
20240808,142600,620074200,53700,53700,53700,53700,6
20240808,142500,619752000,53800,53800,53800,53800,2
20240808,142400,619644400,53700,53700,53700,53700,2
20240808,142300,619537000,53700,53700,53700,53700,14
20240808,142200,618785200,53700,53700,53700,53700,0
20240808,142100,618785200,53700,53700,53700,53700,0
20240808,142000,618785200,53700,53700,53700,53700,6
20240808,141900,618463000,53700,53700,53700,53700,12
20240808,141800,617818600,53800,53800,53800,53800,1
20240808,141700,617764800,53700,53700,53700,53700,5
20240808,141600,617496300,53700,53700,53700,53700,0
20240808,141500,617496300,53700,53700,53700,53700,11
20240808,141400,616905600,53700,53800,53800,53700,6
20240808,141300,616583300,53700,53700,53700,53700,0
20240808,141200,616583300,53700,53700,53700,53700,10
20240808,141100,616046300,53700,53800,53800,53700,12
20240808,141000,615400900,53700,53700,53700,53700,0
20240808,140900,615400900,53700,53700,53700,53700,0
20240808,140800,615400900,53700,53700,53700,53700,9
20240808,140700,614917600,53700,53700,53700,53700,2
20240808,140600,614810200,53700,53700,53700,53700,0
20240808,140500,614810200,53700,53700,53700,53700,1
20240808,140400,614756500,53700,53700,53700,53700,12
20240808,140300,614112100,53800,53700,53800,53700,30
20240808,140200,612500900,53700,53700,53700,53700,0
20240808,140100,612500900,53700,53600,53700,53600,17
20240808,140000,611588500,53700,53700,53700,53700,0
20240808,135900,611588500,53700,53700,53700,53700,0
20240808,135800,611588500,53700,53700,53700,53600,20
20240808,135700,610515000,53700,53700,53700,53700,1
20240808,135600,610461300,53600,53600,53600,53600,15
20240808,135500,609657300,53700,53600,53700,53600,214
20240808,135400,598185600,53600,53600,53600,53600,1
20240808,135300,598132000,53700,53600,53700,53600,12
20240808,135200,597488500,53700,53700,53700,53700,1
20240808,135100,597434800,53700,53700,53700,53700,0
20240808,135000,597434800,53700,53700,53700,53700,0
20240808,134900,597434800,53700,53700,53700,53700,12
20240808,134800,596790400,53600,53600,53600,53600,55
20240808,134700,593842400,53600,53600,53600,53600,3
20240808,134600,593681600,53700,53700,53700,53700,0
20240808,134500,593681600,53700,53700,53700,53700,294
20240808,134400,577893800,53800,53800,53800,53800,0
20240808,134300,577893800,53800,53800,53800,53800,1
20240808,134200,577840000,53800,53800,53800,53800,0
20240808,134100,577840000,53800,53700,53800,53700,27
20240808,134000,576389100,53700,53700,53700,53700,0
20240808,133900,576389100,53700,53700,53700,53700,5
20240808,133800,576120600,53800,53800,53800,53800,337
20240808,133700,557990000,53800,53900,53900,53800,30
20240808,133600,556374000,53900,53900,53900,53900,10
20240808,133500,555835000,53900,53900,53900,53900,0
20240808,133400,555835000,53900,53800,53900,53800,22
20240808,133300,554650400,53900,53900,53900,53900,16
20240808,133200,553788000,53900,53900,53900,53900,0
20240808,133100,553788000,53900,53900,53900,53900,205
20240808,133000,542738500,53900,53900,53900,53900,8
20240808,132900,542307300,54000,54000,54000,54000,1
20240808,132800,542253300,53900,53900,53900,53900,2
20240808,132700,542145500,53900,54000,54000,53900,141
20240808,132600,534531600,53900,53900,53900,53800,142
20240808,132500,526878900,53900,53900,53900,53900,60
20240808,132400,523644900,53800,53800,53800,53800,0
20240808,132300,523644900,53800,53800,53800,53800,0
20240808,132200,523644900,53800,53900,53900,53800,108
20240808,132100,517824500,53900,53800,53900,53800,6
20240808,132000,517501600,53900,53900,53900,53900,0
20240808,131900,517501600,53900,53900,53900,53900,2
20240808,131800,517393800,53800,53800,53800,53800,11
20240808,131700,516802000,53900,53900,53900,53900,0
20240808,131600,516802000,53900,53900,53900,53900,1
20240808,131500,516748100,53800,53800,53800,53800,9
20240808,131400,516263900,53900,53900,53900,53900,0
20240808,131300,516263900,53900,53900,53900,53900,73
20240808,131200,512329200,53900,53900,53900,53900,1
20240808,131100,512275300,53900,53900,53900,53900,0
20240808,131000,512275300,53900,53900,53900,53900,0
20240808,130900,512275300,53900,53900,53900,53900,37
20240808,130800,510281000,53900,53900,53900,53900,1
20240808,130700,510227100,53900,53900,53900,53900,0
20240808,130600,510227100,53900,53900,53900,53900,100
20240808,130500,504837100,53800,53800,53800,53800,0
20240808,130400,504837100,53800,53800,53800,53800,0
20240808,130300,504837100,53800,53800,53800,53800,13
20240808,130200,504137700,53900,53900,53900,53900,0
20240808,130100,504137700,53900,53900,53900,53900,0
20240808,130000,504137700,53900,53900,53900,53900,0
20240808,125900,504137700,53900,53900,53900,53900,60
20240808,125800,500903700,53800,53800,53800,53800,200
20240808,125700,490143700,53900,53900,53900,53900,161
20240808,125600,481465800,54000,53900,54000,53900,16
20240808,125500,480603200,53900,53900,53900,53900,1
20240808,125400,480549300,53900,53900,53900,53900,0
20240808,125300,480549300,53900,53900,53900,53900,1
20240808,125200,480495400,54000,53900,54000,53900,11
20240808,125100,479902400,53900,53900,53900,53900,1
20240808,125000,479848500,54000,54000,54000,54000,0
20240808,124900,479848500,54000,54000,54000,54000,100
20240808,124800,474448500,54000,53900,54000,53900,19
20240808,124700,473424200,53900,53900,53900,53900,99
20240808,124600,468088100,53800,53800,53800,53800,0
20240808,124500,468088100,53800,53800,53800,53800,5
20240808,124400,467819100,53800,53800,53800,53800,8
20240808,124300,467388700,53900,53900,53900,53900,0
20240808,124200,467388700,53900,53900,53900,53900,4
20240808,124100,467173100,53900,53900,53900,53800,11
20240808,124000,466580700,53800,53800,53900,53800,18
20240808,123900,465612200,53800,53800,53800,53800,0
20240808,123800,465612200,53800,53800,53800,53800,0
20240808,123700,465612200,53800,53800,53800,53800,8
20240808,123600,465181800,53800,53800,53800,53800,0
20240808,123500,465181800,53800,53800,53800,53800,5
20240808,123400,464912800,53900,53900,53900,53900,4
20240808,123300,464697200,53800,53800,53800,53800,10
20240808,123200,464159200,53900,53900,53900,53900,0
20240808,123100,464159200,53900,53900,53900,53900,100
20240808,123000,458769200,53800,53800,53800,53800,0
20240808,122900,458769200,53800,53800,53800,53800,42
20240808,122800,456509600,53700,53700,53700,53700,0
20240808,122700,456509600,53700,53700,53700,53700,5
20240808,122600,456241100,53900,53900,53900,53900,0
20240808,122500,456241100,53900,53900,53900,53900,0
20240808,122400,456241100,53900,53900,53900,53900,4
20240808,122300,456025500,53900,53800,53900,53800,12
20240808,122200,455379300,53800,53700,53800,53700,32
20240808,122100,453658900,53600,53700,53700,53600,229
20240808,122000,441362800,53700,53700,53700,53700,100
20240808,121900,435992800,53700,53700,53700,53700,36
20240808,121800,434059600,53700,53700,53700,53700,0
20240808,121700,434059600,53700,53700,53700,53700,10
20240808,121600,433522600,53700,53700,53700,53700,44
20240808,121500,431159800,53700,53700,53700,53700,1
20240808,121400,431106100,53700,53600,53700,53600,12
20240808,121300,430462600,53600,53600,53600,53600,0
20240808,121200,430462600,53600,53600,53600,53600,74
20240808,121100,426496200,53700,53700,53700,53700,0
20240808,121000,426496200,53700,53700,53700,53700,3
20240808,120900,426335100,53700,53700,53700,53700,25
20240808,120800,424992600,53700,53700,53700,53700,9
20240808,120700,424509300,53600,53600,53600,53600,50
20240808,120600,421829300,53600,53600,53600,53600,5
20240808,120500,421561300,53600,53600,53600,53600,1
20240808,120400,421507700,53600,53800,53800,53600,107
20240808,120300,415769500,53700,53700,53700,53700,0
20240808,120200,415769500,53700,53700,53700,53700,13
20240808,120100,415071400,53700,53700,53700,53700,0
20240808,120000,415071400,53700,53700,53700,53700,0
20240808,115900,415071400,53700,53700,53700,53700,0
20240808,115800,415071400,53700,53800,53800,53700,63
20240808,115700,411683000,53800,53800,53800,53800,27
20240808,115600,410230400,53600,53600,53600,53600,7
20240808,115500,409855200,53700,53700,53700,53600,76
20240808,115400,405774100,53600,53600,53600,53600,3
20240808,115300,405613300,53700,53700,53700,53700,1
20240808,115200,405559600,53600,53600,53600,53600,0
20240808,115100,405559600,53600,53600,53600,53600,11
20240808,115000,404970000,53600,53600,53600,53600,5
20240808,114900,404702000,53600,53600,53600,53600,0
20240808,114800,404702000,53600,53600,53600,53600,2
20240808,114700,404594800,53700,53700,53700,53700,10
20240808,114600,404057800,53700,53700,53700,53700,1
20240808,114500,404004100,53600,53600,53600,53600,5
20240808,114400,403736100,53600,53600,53600,53600,0
20240808,114300,403736100,53600,53600,53600,53600,14
20240808,114200,402985700,53600,53600,53600,53600,20
20240808,114100,401913700,53700,53700,53700,53700,0
20240808,114000,401913700,53700,53600,53700,53600,21
20240808,113900,400786300,53600,53600,53600,53600,16
20240808,113800,399928700,53700,53600,53700,53600,12
20240808,113700,399285200,53600,53600,53600,53600,0
20240808,113600,399285200,53600,53600,53600,53600,24
20240808,113500,397998800,53600,53800,53800,53600,13
20240808,113400,397300400,53700,53700,53700,53700,105
20240808,113300,391661900,53800,53800,53800,53800,1
20240808,113200,391608100,53700,53700,53700,53700,66
20240808,113100,388063900,53800,53800,53800,53800,1
20240808,113000,388010100,53800,53800,53800,53800,2
20240808,112900,387902500,53700,53800,53800,53700,9
20240808,112800,387418900,53700,53700,53700,53700,8
20240808,112700,386989300,53700,53800,53800,53700,85
20240808,112600,382416800,53800,53800,53800,53800,1
20240808,112500,382363000,53700,53700,53700,53700,0
20240808,112400,382363000,53700,53700,53700,53700,11
20240808,112300,381772300,53700,53700,53700,53700,0
20240808,112200,381772300,53700,53700,53700,53700,2
20240808,112100,381664900,53700,53700,53700,53700,5
20240808,112000,381396400,53700,53800,53800,53700,9
20240808,111900,380913000,53800,53700,53800,53700,101
20240808,111800,375479300,53700,53700,53700,53700,0
20240808,111700,375479300,53700,53700,53700,53700,12
20240808,111600,374834900,53800,53800,53800,53800,51
20240808,111500,372091100,53700,53700,53700,53700,5
20240808,111400,371822600,53700,53700,53700,53700,0
20240808,111300,371822600,53700,53700,53700,53700,8
20240808,111200,371393000,53700,53700,53700,53700,0
20240808,111100,371393000,53700,53700,53700,53700,4
20240808,111000,371178200,53700,53700,53700,53700,0
20240808,110900,371178200,53700,53700,53700,53700,14
20240808,110800,370426400,53800,53800,53800,53800,0
20240808,110700,370426400,53800,53800,53800,53800,0
20240808,110600,370426400,53800,53700,53800,53700,7
20240808,110500,370049900,53700,53700,53700,53700,8
20240808,110400,369620300,53800,53800,53800,53800,1
20240808,110300,369566500,53800,53800,53800,53800,1
20240808,110200,369512700,53700,53700,53700,53700,99
20240808,110100,364196400,53800,53800,53800,53800,1
20240808,110000,364142600,53900,53600,53900,53600,101
20240808,105900,358717000,53700,53700,53700,53700,2
20240808,105800,358609600,53800,53800,53800,53800,0
20240808,105700,358609600,53800,53800,53800,53800,1
20240808,105600,358555800,53600,53600,53600,53600,17
20240808,105500,357644600,53600,53600,53700,53600,46
20240808,105400,355176900,53700,53700,53700,53700,0
20240808,105300,355176900,53700,53700,53700,53700,46
20240808,105200,352706700,53700,53700,53700,53700,10
20240808,105100,352169700,53600,53700,53700,53600,29
20240808,105000,350614800,53700,53600,53700,53600,10
20240808,104900,350078600,53600,53600,53600,53600,55
20240808,104800,347130600,53600,53600,53600,53600,0
20240808,104700,347130600,53600,53600,53600,53600,4
20240808,104600,346916200,53700,53600,53700,53600,44
20240808,104500,344557700,53600,53600,53600,53600,0
20240808,104400,344557700,53600,53600,53600,53600,5
20240808,104300,344289700,53700,53600,53700,53600,32
20240808,104200,342574400,53600,53700,53700,53600,82
20240808,104100,338172300,53700,53700,53700,53700,0
20240808,104000,338172300,53700,53800,53800,53700,93
20240808,103900,333169200,53700,53700,53700,53700,14
20240808,103800,332417400,53700,53700,53700,53700,100
20240808,103700,327047400,53700,53700,53700,53700,1
20240808,103600,326993700,53700,53700,53700,53700,7
20240808,103500,326617800,53700,53700,53700,53700,9
20240808,103400,326134500,53700,53700,53700,53700,4
20240808,103300,325919700,53700,53800,53800,53700,4
20240808,103200,325704700,53800,53800,53800,53800,1
20240808,103100,325650900,53600,53700,53800,53600,81
20240808,103000,321304400,53800,53800,53800,53800,10
20240808,102900,320766400,53800,53800,53800,53800,5
20240808,102800,320497400,53800,53800,53800,53800,1
20240808,102700,320443600,53800,53800,53800,53800,1
20240808,102600,320389800,53800,53800,53800,53800,121
20240808,102500,313880000,53800,53800,53800,53800,20
20240808,102400,312804000,53700,53600,53700,53600,11
20240808,102300,312213700,53700,53700,53700,53700,4
20240808,102200,311998900,53800,53800,53800,53800,1
20240808,102100,311945100,53700,53700,53800,53700,239
20240808,102000,299110700,53700,53700,53700,53700,2
20240808,101900,299003300,53700,53800,53800,53700,9
20240808,101800,298519800,53800,53800,53800,53800,92
20240808,101700,293570200,53700,53700,53700,53700,50
20240808,101600,290885200,53700,53700,53700,53700,11
20240808,101500,290294500,53600,53600,53600,53600,3
20240808,101400,290133700,53500,53500,53500,53500,1
20240808,101300,290080200,53500,53500,53500,53500,7
20240808,101200,289705700,53400,53400,53400,53400,8
20240808,101100,289278500,53400,53400,53400,53400,4
20240808,101000,289064900,53500,53500,53500,53500,1
20240808,100900,289011400,53500,53500,53500,53500,0
20240808,100800,289011400,53500,53300,53500,53300,25
20240808,100700,287677400,53300,53300,53300,53300,0
20240808,100600,287677400,53300,53300,53300,53300,49
20240808,100500,285065700,53300,53300,53300,53300,0
20240808,100400,285065700,53300,53300,53300,53300,8
20240808,100300,284639300,53300,53300,53300,53300,1
20240808,100200,284586000,53300,53300,53300,53300,0
20240808,100100,284586000,53300,53300,53300,53300,0
20240808,100000,284586000,53300,53400,53400,53200,202
20240808,095900,273821600,53300,53300,53300,53300,44
20240808,095800,271476400,53500,53500,53500,53500,10
20240808,095700,270941400,53500,53400,53500,53400,50
20240808,095600,268268700,53500,53300,53500,53300,4
20240808,095500,268055100,53500,53500,53500,53500,2
20240808,095400,267948100,53500,53500,53500,53500,2
20240808,095300,267841100,53400,53400,53400,53400,14
20240808,095200,267093500,53500,53500,53500,53500,18
20240808,095100,266130500,53200,53200,53200,53200,0
20240808,095000,266130500,53200,53200,53200,53200,12
20240808,094900,265492100,53200,53100,53200,53100,113
20240808,094800,259487500,53200,53200,53200,53200,312
20240808,094700,242889100,53300,53300,53300,53300,0
20240808,094600,242889100,53300,53300,53300,53300,2
20240808,094500,242782500,53400,53400,53400,53400,1
20240808,094400,242729100,53400,53400,53500,53400,191
20240808,094300,232518100,53300,53300,53300,53300,78
20240808,094200,228360700,53400,53400,53400,53400,2
20240808,094100,228253900,53500,53500,53500,53500,2
20240808,094000,228146900,53500,53500,53500,53500,0
20240808,093900,228146900,53500,53300,53500,53200,208
20240808,093800,217066500,53400,53400,53400,53400,16
20240808,093700,216212100,53400,53500,53500,53400,234
20240808,093600,203711000,53400,53500,53500,53400,6
20240808,093500,203390100,53500,53500,53500,53500,1
20240808,093400,203336600,53400,53400,53400,53400,9
20240808,093300,202856000,53500,53500,53500,53500,2
20240808,093200,202749000,53500,53500,53500,53500,13
20240808,093100,202053500,53500,53500,53800,53500,51
20240808,093000,199324200,53400,53400,53500,53400,17
20240808,092900,198416200,53300,53300,53300,53300,0
20240808,092800,198416200,53300,53300,53300,53300,31
20240808,092700,196763900,53300,53400,53400,53300,107
20240808,092600,191060400,53400,53500,53500,53400,29
20240808,092500,189511300,53500,53500,53500,53500,1
20240808,092400,189457800,53400,53400,53400,53400,49
20240808,092300,186841200,53400,53600,53600,53400,92
20240808,092200,181918900,53700,53700,53700,53600,35
20240808,092100,180040800,53700,53900,53900,53700,29
20240808,092000,178483300,53700,53900,53900,53700,5
20240808,091900,178214600,54000,53800,54000,53800,304
20240808,091800,161828500,53900,53900,53900,53900,21
20240808,091700,160696600,54000,53700,54000,53600,131
20240808,091600,153672900,53700,53700,53700,53700,0
20240808,091500,153672900,53700,53400,53800,53400,747
20240808,091400,113691800,53500,53600,53600,53500,34
20240808,091300,111872300,53500,53500,53500,53500,2
20240808,091200,111765300,53500,53500,53500,53500,1
20240808,091100,111711800,53500,53700,53700,53500,21
20240808,091000,110585700,53600,53800,53800,53400,246
20240808,090900,97418600,53700,53700,53700,53700,69
20240808,090800,93713300,53700,53500,53700,53500,8
20240808,090700,93284300,53700,53600,53700,53600,136
20240808,090600,85994600,53500,53700,53700,53500,56
20240808,090500,82995700,53700,53600,53700,53500,50
20240808,090400,80316500,53400,53600,53800,53300,383
20240808,090300,59780800,53600,53500,53700,53400,63
20240808,090200,56408700,53400,53300,53500,53300,143
20240808,090100,48776400,53300,53200,53300,53200,53
20240808,090000,45953400,53100,52900,53300,52900,868