KissMeData/053800/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,193300,918729800,55400,55400,55400,55400,1304
20240814,193200,918729800,55400,55400,55400,55400,0
20240814,193100,918729800,55400,55400,55400,55400,0
20240814,193000,918729800,55400,55400,55400,55400,0
20240814,192900,918729800,55400,55400,55400,55400,0
20240814,192800,918729800,55400,55400,55400,55400,0
20240814,192700,918729800,55400,55400,55400,55400,0
20240814,192600,918729800,55400,55400,55400,55400,0
20240814,192500,918729800,55400,55400,55400,55400,0
20240814,192400,918729800,55400,55400,55400,55400,0
20240814,192300,918729800,55400,55400,55400,55400,0
20240814,192200,918729800,55400,55400,55400,55400,0
20240814,192100,918729800,55400,55400,55400,55400,0
20240814,192000,918729800,55400,55400,55400,55400,0
20240814,191900,918729800,55400,55400,55400,55400,0
20240814,191800,918729800,55400,55400,55400,55400,0
20240814,191700,918729800,55400,55400,55400,55400,0
20240814,191600,918729800,55400,55400,55400,55400,0
20240814,191500,918729800,55400,55400,55400,55400,0
20240814,191400,918729800,55400,55400,55400,55400,0
20240814,191300,918729800,55400,55400,55400,55400,0
20240814,191200,918729800,55400,55400,55400,55400,0
20240814,191100,918729800,55400,55400,55400,55400,0
20240814,191000,918729800,55400,55400,55400,55400,0
20240814,190900,918729800,55400,55400,55400,55400,0
20240814,190800,918729800,55400,55400,55400,55400,0
20240814,190700,918729800,55400,55400,55400,55400,0
20240814,190600,918729800,55400,55400,55400,55400,0
20240814,190500,918729800,55400,55400,55400,55400,0
20240814,190400,918729800,55400,55400,55400,55400,0
20240814,190300,918729800,55400,55400,55400,55400,1304
20240814,190200,918729800,55400,55400,55400,55400,0
20240814,190100,918729800,55400,55400,55400,55400,0
20240814,190000,918729800,55400,55400,55400,55400,0
20240814,185900,918729800,55400,55400,55400,55400,0
20240814,185800,918729800,55400,55400,55400,55400,0
20240814,185700,918729800,55400,55400,55400,55400,0
20240814,185600,918729800,55400,55400,55400,55400,0
20240814,185500,918729800,55400,55400,55400,55400,0
20240814,185400,918729800,55400,55400,55400,55400,0
20240814,185300,918729800,55400,55400,55400,55400,0
20240814,185200,918729800,55400,55400,55400,55400,0
20240814,185100,918729800,55400,55400,55400,55400,0
20240814,185000,918729800,55400,55400,55400,55400,0
20240814,184900,918729800,55400,55400,55400,55400,0
20240814,184800,918729800,55400,55400,55400,55400,0
20240814,184700,918729800,55400,55400,55400,55400,0
20240814,184600,918729800,55400,55400,55400,55400,0
20240814,184500,918729800,55400,55400,55400,55400,0
20240814,184400,918729800,55400,55400,55400,55400,0
20240814,184300,918729800,55400,55400,55400,55400,0
20240814,184200,918729800,55400,55400,55400,55400,0
20240814,184100,918729800,55400,55400,55400,55400,0
20240814,184000,918729800,55400,55400,55400,55400,0
20240814,183900,918729800,55400,55400,55400,55400,0
20240814,183800,918729800,55400,55400,55400,55400,0
20240814,183700,918729800,55400,55400,55400,55400,0
20240814,183600,918729800,55400,55400,55400,55400,0
20240814,183500,918729800,55400,55400,55400,55400,0
20240814,183400,918729800,55400,55400,55400,55400,0
20240814,183300,918729800,55400,55400,55400,55400,1304
20240814,183200,918729800,55400,55400,55400,55400,0
20240814,183100,918729800,55400,55400,55400,55400,0
20240814,183000,918729800,55400,55400,55400,55400,0
20240814,182900,918729800,55400,55400,55400,55400,0
20240814,182800,918729800,55400,55400,55400,55400,0
20240814,182700,918729800,55400,55400,55400,55400,0
20240814,182600,918729800,55400,55400,55400,55400,0
20240814,182500,918729800,55400,55400,55400,55400,0
20240814,182400,918729800,55400,55400,55400,55400,0
20240814,182300,918729800,55400,55400,55400,55400,0
20240814,182200,918729800,55400,55400,55400,55400,0
20240814,182100,918729800,55400,55400,55400,55400,0
20240814,182000,918729800,55400,55400,55400,55400,0
20240814,181900,918729800,55400,55400,55400,55400,0
20240814,181800,918729800,55400,55400,55400,55400,0
20240814,181700,918729800,55400,55400,55400,55400,0
20240814,181600,918729800,55400,55400,55400,55400,0
20240814,181500,918729800,55400,55400,55400,55400,0
20240814,181400,918729800,55400,55400,55400,55400,0
20240814,181300,918729800,55400,55400,55400,55400,0
20240814,181200,918729800,55400,55400,55400,55400,0
20240814,181100,918729800,55400,55400,55400,55400,0
20240814,181000,918729800,55400,55400,55400,55400,0
20240814,180900,918729800,55400,55400,55400,55400,0
20240814,180800,918729800,55400,55400,55400,55400,0
20240814,180700,918729800,55400,55400,55400,55400,0
20240814,180600,918729800,55400,55400,55400,55400,0
20240814,180500,918729800,55400,55400,55400,55400,0
20240814,180400,918729800,55400,55400,55400,55400,0
20240814,180300,918729800,55400,55400,55400,55400,1304
20240814,180200,918729800,55400,55400,55400,55400,0
20240814,180100,918729800,55400,55400,55400,55400,0
20240814,180000,918729800,55400,55400,55400,55400,0
20240814,175900,918729800,55400,55400,55400,55400,0
20240814,175800,918729800,55400,55400,55400,55400,0
20240814,175700,918729800,55400,55400,55400,55400,0
20240814,175600,918729800,55400,55400,55400,55400,0
20240814,175500,918729800,55400,55400,55400,55400,0
20240814,175400,918729800,55400,55400,55400,55400,0
20240814,175300,918729800,55400,55400,55400,55400,0
20240814,175200,918729800,55400,55400,55400,55400,0
20240814,175100,918729800,55400,55400,55400,55400,0
20240814,175000,918729800,55400,55400,55400,55400,0
20240814,174900,918729800,55400,55400,55400,55400,0
20240814,174800,918729800,55400,55400,55400,55400,0
20240814,174700,918729800,55400,55400,55400,55400,0
20240814,174600,918729800,55400,55400,55400,55400,0
20240814,174500,918729800,55400,55400,55400,55400,0
20240814,174400,918729800,55400,55400,55400,55400,0
20240814,174300,918729800,55400,55400,55400,55400,0
20240814,174200,918729800,55400,55400,55400,55400,0
20240814,174100,918729800,55400,55400,55400,55400,0
20240814,174000,918729800,55400,55400,55400,55400,0
20240814,173900,918729800,55400,55400,55400,55400,0
20240814,173800,918729800,55400,55400,55400,55400,0
20240814,173700,918729800,55400,55400,55400,55400,0
20240814,173600,918729800,55400,55400,55400,55400,0
20240814,173500,918729800,55400,55400,55400,55400,0
20240814,173400,918729800,55400,55400,55400,55400,0
20240814,173300,918729800,55400,55400,55400,55400,1304
20240814,173200,918729800,55400,55400,55400,55400,0
20240814,173100,918729800,55400,55400,55400,55400,0
20240814,173000,918729800,55400,55400,55400,55400,0
20240814,172900,918729800,55400,55400,55400,55400,0
20240814,172800,918729800,55400,55400,55400,55400,0
20240814,172700,918729800,55400,55400,55400,55400,0
20240814,172600,918729800,55400,55400,55400,55400,0
20240814,172500,918729800,55400,55400,55400,55400,0
20240814,172400,918729800,55400,55400,55400,55400,0
20240814,172300,918729800,55400,55400,55400,55400,0
20240814,172200,918729800,55400,55400,55400,55400,0
20240814,172100,918729800,55400,55400,55400,55400,0
20240814,172000,918729800,55400,55400,55400,55400,0
20240814,171900,918729800,55400,55400,55400,55400,0
20240814,171800,918729800,55400,55400,55400,55400,0
20240814,171700,918729800,55400,55400,55400,55400,0
20240814,171600,918729800,55400,55400,55400,55400,0
20240814,171500,918729800,55400,55400,55400,55400,0
20240814,171400,918729800,55400,55400,55400,55400,0
20240814,171300,918729800,55400,55400,55400,55400,0
20240814,171200,918729800,55400,55400,55400,55400,0
20240814,171100,918729800,55400,55400,55400,55400,0
20240814,171000,918729800,55400,55400,55400,55400,0
20240814,170900,918729800,55400,55400,55400,55400,0
20240814,170800,918729800,55400,55400,55400,55400,0
20240814,170700,918729800,55400,55400,55400,55400,0
20240814,170600,918729800,55400,55400,55400,55400,0
20240814,170500,918729800,55400,55400,55400,55400,0
20240814,170400,918729800,55400,55400,55400,55400,0
20240814,170300,918729800,55400,55400,55400,55400,1304
20240814,170200,918729800,55400,55400,55400,55400,0
20240814,170100,918729800,55400,55400,55400,55400,0
20240814,170000,918729800,55400,55400,55400,55400,0
20240814,165900,918729800,55400,55400,55400,55400,0
20240814,165800,918729800,55400,55400,55400,55400,0
20240814,165700,918729800,55400,55400,55400,55400,0
20240814,165600,918729800,55400,55400,55400,55400,0
20240814,165500,918729800,55400,55400,55400,55400,0
20240814,165400,918729800,55400,55400,55400,55400,0
20240814,165300,918729800,55400,55400,55400,55400,0
20240814,165200,918729800,55400,55400,55400,55400,0
20240814,165100,918729800,55400,55400,55400,55400,0
20240814,165000,918729800,55400,55400,55400,55400,0
20240814,164900,918729800,55400,55400,55400,55400,0
20240814,164800,918729800,55400,55400,55400,55400,0
20240814,164700,918729800,55400,55400,55400,55400,0
20240814,164600,918729800,55400,55400,55400,55400,0
20240814,164500,918729800,55400,55400,55400,55400,0
20240814,164400,918729800,55400,55400,55400,55400,0
20240814,164300,918729800,55400,55400,55400,55400,0
20240814,164200,918729800,55400,55400,55400,55400,0
20240814,164100,918729800,55400,55400,55400,55400,0
20240814,164000,918729800,55400,55400,55400,55400,0
20240814,163900,918729800,55400,55400,55400,55400,0
20240814,163800,918729800,55400,55400,55400,55400,0
20240814,163700,918729800,55400,55400,55400,55400,0
20240814,163600,918729800,55400,55400,55400,55400,0
20240814,163500,918729800,55400,55400,55400,55400,0
20240814,163400,918729800,55400,55400,55400,55400,0
20240814,163300,918729800,55400,55400,55400,55400,1304
20240814,163200,918729800,55400,55400,55400,55400,0
20240814,163100,918729800,55400,55400,55400,55400,0
20240814,163000,918729800,55400,55400,55400,55400,0
20240814,162900,918729800,55400,55400,55400,55400,0
20240814,162800,918729800,55400,55400,55400,55400,0
20240814,162700,918729800,55400,55400,55400,55400,0
20240814,162600,918729800,55400,55400,55400,55400,0
20240814,162500,918729800,55400,55400,55400,55400,0
20240814,162400,918729800,55400,55400,55400,55400,0
20240814,162300,918729800,55400,55400,55400,55400,0
20240814,162200,918729800,55400,55400,55400,55400,0
20240814,162100,918729800,55400,55400,55400,55400,0
20240814,162000,918729800,55400,55400,55400,55400,0
20240814,161900,918729800,55400,55400,55400,55400,0
20240814,161800,918729800,55400,55400,55400,55400,0
20240814,161700,918729800,55400,55400,55400,55400,0
20240814,161600,918729800,55400,55400,55400,55400,0
20240814,161500,918729800,55400,55400,55400,55400,0
20240814,161400,918729800,55400,55400,55400,55400,0
20240814,161300,918729800,55400,55400,55400,55400,0
20240814,161200,918729800,55400,55400,55400,55400,0
20240814,161100,918729800,55400,55400,55400,55400,0
20240814,161000,918729800,55400,55400,55400,55400,0
20240814,160900,918729800,55400,55400,55400,55400,0
20240814,160800,918729800,55400,55400,55400,55400,0
20240814,160700,918729800,55400,55400,55400,55400,0
20240814,160600,918729800,55400,55400,55400,55400,0
20240814,160500,918729800,55400,55400,55400,55400,0
20240814,160400,918729800,55400,55400,55400,55400,0
20240814,160300,918729800,55400,55400,55400,55400,1304
20240814,160200,918729800,55400,55400,55400,55400,0
20240814,160100,918729800,55400,55400,55400,55400,0
20240814,160000,918729800,55400,55400,55400,55400,0
20240814,155900,918729800,55400,55400,55400,55400,0
20240814,155800,918729800,55400,55400,55400,55400,0
20240814,155700,918729800,55400,55400,55400,55400,0
20240814,155600,918729800,55400,55400,55400,55400,0
20240814,155500,918729800,55400,55400,55400,55400,0
20240814,155400,918729800,55400,55400,55400,55400,0
20240814,155300,918729800,55400,55400,55400,55400,0
20240814,155200,918729800,55400,55400,55400,55400,0
20240814,155100,918729800,55400,55400,55400,55400,0
20240814,155000,918729800,55400,55400,55400,55400,0
20240814,154900,918729800,55400,55400,55400,55400,0
20240814,154800,918729800,55400,55400,55400,55400,0
20240814,154700,918729800,55400,55400,55400,55400,0
20240814,154600,918729800,55400,55400,55400,55400,0
20240814,154500,918729800,55400,55400,55400,55400,0
20240814,154400,918729800,55400,55400,55400,55400,0
20240814,154300,918729800,55400,55400,55400,55400,0
20240814,154200,918729800,55400,55400,55400,55400,0
20240814,154100,918729800,55400,55400,55400,55400,0
20240814,154000,918729800,55400,55400,55400,55400,0
20240814,153900,918729800,55400,55400,55400,55400,0
20240814,153800,918729800,55400,55400,55400,55400,0
20240814,153700,918729800,55400,55400,55400,55400,0
20240814,153600,918729800,55400,55400,55400,55400,0
20240814,153500,918729800,55400,55400,55400,55400,0
20240814,153400,918729800,55400,55400,55400,55400,0
20240814,153300,918729800,55400,55400,55400,55400,1304
20240814,153200,918729800,55400,55400,55400,55400,0
20240814,153100,918729800,55400,55400,55400,55400,0
20240814,153000,918729800,55400,55400,55400,55400,1304
20240814,152900,846488200,55300,55300,55300,55300,0
20240814,152800,846488200,55300,55300,55300,55300,0
20240814,152700,846488200,55300,55300,55300,55300,0
20240814,152600,846488200,55300,55300,55300,55300,0
20240814,152500,846488200,55300,55300,55300,55300,0
20240814,152400,846488200,55300,55300,55300,55300,0
20240814,152300,846488200,55300,55300,55300,55300,0
20240814,152200,846488200,55300,55300,55300,55300,0
20240814,152100,846488200,55300,55300,55300,55300,0
20240814,152000,846488200,55300,55300,55300,55300,0
20240814,151900,846488200,55300,55200,55300,55200,31
20240814,151800,844775000,55200,55200,55300,55200,115
20240814,151700,838422000,55200,55200,55300,55200,47
20240814,151600,835825300,55200,55300,55300,55200,26
20240814,151500,834388600,55300,55200,55300,55200,54
20240814,151400,831402700,55300,55300,55300,55300,39
20240814,151300,829246000,55400,55300,55400,55300,107
20240814,151200,823327700,55300,55300,55300,55300,64
20240814,151100,819788500,55300,55300,55300,55300,12
20240814,151000,819124900,55200,55200,55300,55200,62
20240814,150900,815701400,55300,55200,55300,55100,13
20240814,150800,814982800,55200,55300,55300,55100,69
20240814,150700,811173100,55300,55300,55300,55300,12
20240814,150600,810509500,55200,55300,55300,55200,40
20240814,150500,808297600,55300,55200,55300,55200,68
20240814,150400,804543000,55200,55200,55200,55200,14
20240814,150300,803770200,55200,55200,55200,55200,131
20240814,150200,796539000,55200,55100,55200,55100,12
20240814,150100,795876700,55200,54900,55200,54900,217
20240814,150000,783916000,54900,54900,54900,54900,15
20240814,145900,783092500,54900,54900,54900,54900,20
20240814,145800,781994500,54900,55000,55000,54900,24
20240814,145700,780675600,55000,55100,55300,54900,478
20240814,145600,754381800,55100,55200,55200,55100,192
20240814,145500,743784600,55300,55300,55300,55300,10
20240814,145400,743231600,55300,55200,55300,55100,241
20240814,145300,729928300,55200,55200,55200,55200,10
20240814,145200,729376300,55100,55100,55100,55100,180
20240814,145100,719458300,55100,55100,55100,55100,12
20240814,145000,718797100,55100,55000,55100,54900,195
20240814,144900,708056200,54900,55000,55000,54900,27
20240814,144800,706572600,55000,55000,55000,54900,250
20240814,144700,692827700,55100,55000,55100,55000,53
20240814,144600,689909600,55000,55000,55000,55000,35
20240814,144500,687984600,55000,55000,55000,55000,10
20240814,144400,687434600,55000,55000,55000,55000,30
20240814,144300,685784600,55000,55000,55000,55000,41
20240814,144200,683529600,55000,55000,55000,55000,20
20240814,144100,682429600,55000,55000,55000,55000,17
20240814,144000,681494600,55000,55100,55100,55000,30
20240814,143900,679842600,55100,55100,55100,55100,0
20240814,143800,679842600,55100,55100,55100,55100,3
20240814,143700,679677300,55100,55000,55100,55000,152
20240814,143600,671307100,55100,55000,55100,55000,47
20240814,143500,668721600,55000,55000,55000,55000,21
20240814,143400,667566600,55000,55000,55000,55000,81
20240814,143300,663111600,55000,55000,55000,55000,100
20240814,143200,657611600,55000,55100,55100,55000,96
20240814,143100,652327000,55100,55100,55100,55100,10
20240814,143000,651776000,55100,55100,55100,55100,8
20240814,142900,651335200,55100,55100,55100,55100,0
20240814,142800,651335200,55100,55100,55100,55100,0
20240814,142700,651335200,55100,55100,55100,55100,0
20240814,142600,651335200,55100,55100,55100,55100,8
20240814,142500,650894400,55200,55200,55200,55200,0
20240814,142400,650894400,55200,55200,55200,55200,0
20240814,142300,650894400,55200,55200,55200,55200,0
20240814,142200,650894400,55200,55200,55200,55200,0
20240814,142100,650894400,55200,55200,55200,55200,0
20240814,142000,650894400,55200,55200,55200,55200,0
20240814,141900,650894400,55200,55200,55200,55200,0
20240814,141800,650894400,55200,55200,55200,55200,0
20240814,141700,650894400,55200,55200,55200,55200,1
20240814,141600,650839200,55100,55200,55200,55100,110
20240814,141500,644777200,55200,55200,55200,55200,0
20240814,141400,644777200,55200,55200,55200,55200,0
20240814,141300,644777200,55200,55200,55200,55200,5
20240814,141200,644501200,55200,55200,55200,55200,18
20240814,141100,643507600,55200,55200,55200,55200,31
20240814,141000,641796400,55200,55100,55200,55100,131
20240814,140900,634567300,55200,55200,55200,55200,0
20240814,140800,634567300,55200,55200,55200,55200,0
20240814,140700,634567300,55200,55200,55200,55200,0
20240814,140600,634567300,55200,55200,55200,55200,0
20240814,140500,634567300,55200,55200,55200,55200,0
20240814,140400,634567300,55200,55200,55200,55200,0
20240814,140300,634567300,55200,55200,55200,55200,0
20240814,140200,634567300,55200,55200,55200,55200,50
20240814,140100,631807300,55100,55100,55100,55100,6
20240814,140000,631476700,55200,55200,55200,55200,4
20240814,135900,631255900,55200,55200,55200,55200,0
20240814,135800,631255900,55200,55200,55200,55200,88
20240814,135700,626398300,55100,55100,55100,55100,2
20240814,135600,626288100,55100,55100,55100,55100,2
20240814,135500,626177900,55100,55100,55100,55100,0
20240814,135400,626177900,55100,55100,55100,55100,0
20240814,135300,626177900,55100,55100,55100,55100,128
20240814,135200,619125100,55100,55100,55100,55100,0
20240814,135100,619125100,55100,55100,55100,55100,0
20240814,135000,619125100,55100,55100,55100,55100,0
20240814,134900,619125100,55100,55100,55100,55100,0
20240814,134800,619125100,55100,55100,55100,55100,0
20240814,134700,619125100,55100,55100,55100,55100,0
20240814,134600,619125100,55100,55100,55100,55100,0
20240814,134500,619125100,55100,55200,55200,55100,31
20240814,134400,617414900,55200,55200,55200,55200,0
20240814,134300,617414900,55200,55200,55200,55200,0
20240814,134200,617414900,55200,55200,55200,55200,0
20240814,134100,617414900,55200,55200,55200,55200,0
20240814,134000,617414900,55200,55200,55200,55200,19
20240814,133900,616366100,55200,55200,55200,55200,0
20240814,133800,616366100,55200,55200,55200,55200,1
20240814,133700,616310900,55100,55100,55100,55100,0
20240814,133600,616310900,55100,55200,55300,55100,592
20240814,133500,583615700,55200,55200,55200,55200,0
20240814,133400,583615700,55200,55200,55200,55200,0
20240814,133300,583615700,55200,55200,55200,55200,1
20240814,133200,583560500,55200,55200,55200,55200,0
20240814,133100,583560500,55200,55200,55200,55200,0
20240814,133000,583560500,55200,55200,55200,55200,21
20240814,132900,582401300,55200,55200,55200,55200,0
20240814,132800,582401300,55200,55200,55200,55200,0
20240814,132700,582401300,55200,55200,55200,55200,3
20240814,132600,582235700,55200,55200,55200,55200,0
20240814,132500,582235700,55200,55200,55200,55200,0
20240814,132400,582235700,55200,55200,55200,55200,0
20240814,132300,582235700,55200,55200,55200,55200,0
20240814,132200,582235700,55200,55200,55200,55200,0
20240814,132100,582235700,55200,55200,55200,55200,0
20240814,132000,582235700,55200,55200,55200,55200,142
20240814,131900,574397300,55200,55200,55200,55200,0
20240814,131800,574397300,55200,55200,55200,55200,0
20240814,131700,574397300,55200,55200,55200,55200,0
20240814,131600,574397300,55200,55200,55200,55200,41
20240814,131500,572134100,55200,55200,55200,55200,18
20240814,131400,571140500,55100,55100,55100,55100,0
20240814,131300,571140500,55100,55200,55200,55100,27
20240814,131200,569652700,55200,55200,55200,55200,0
20240814,131100,569652700,55200,55200,55200,55200,0
20240814,131000,569652700,55200,55200,55200,55200,0
20240814,130900,569652700,55200,55200,55200,55200,0
20240814,130800,569652700,55200,55200,55200,55200,1
20240814,130700,569597500,55100,55100,55100,55100,0
20240814,130600,569597500,55100,55100,55100,55100,0
20240814,130500,569597500,55100,55100,55100,55100,0
20240814,130400,569597500,55100,55100,55100,55100,1
20240814,130300,569542400,55100,55200,55200,55100,62
20240814,130200,566121200,55100,55100,55100,55100,5
20240814,130100,565845700,55100,55100,55100,55100,0
20240814,130000,565845700,55100,55100,55100,55100,0
20240814,125900,565845700,55100,55100,55100,55100,0
20240814,125800,565845700,55100,55100,55100,55100,0
20240814,125700,565845700,55100,55100,55200,55100,192
20240814,125600,555253500,55100,55100,55100,55100,13
20240814,125500,554537200,55200,55100,55200,55100,6
20240814,125400,554206300,55100,55100,55100,55100,0
20240814,125300,554206300,55100,55100,55100,55100,1
20240814,125200,554151200,55100,55100,55100,55100,13
20240814,125100,553434900,55200,55200,55200,55200,5
20240814,125000,553158900,55100,55100,55100,55100,66
20240814,124900,549522300,55100,55100,55100,55100,26
20240814,124800,548089700,55200,55200,55200,55200,1
20240814,124700,548034500,55200,55200,55200,55200,3
20240814,124600,547868900,55200,55200,55200,55200,0
20240814,124500,547868900,55200,55200,55200,55200,0
20240814,124400,547868900,55200,55200,55200,55200,0
20240814,124300,547868900,55200,55200,55200,55200,0
20240814,124200,547868900,55200,55200,55200,55200,0
20240814,124100,547868900,55200,55200,55200,55200,0
20240814,124000,547868900,55200,55200,55200,55200,80
20240814,123900,543452900,55200,55200,55200,55200,0
20240814,123800,543452900,55200,55200,55200,55200,0
20240814,123700,543452900,55200,55200,55200,55200,2
20240814,123600,543342500,55200,55200,55200,55200,0
20240814,123500,543342500,55200,55200,55200,55200,0
20240814,123400,543342500,55200,55200,55200,55200,0
20240814,123300,543342500,55200,55200,55200,55200,0
20240814,123200,543342500,55200,55200,55200,55200,0
20240814,123100,543342500,55200,55200,55200,55200,0
20240814,123000,543342500,55200,55200,55200,55200,1
20240814,122900,543287300,55200,55200,55200,55200,0
20240814,122800,543287300,55200,55200,55200,55200,0
20240814,122700,543287300,55200,55200,55300,55200,86
20240814,122600,538535100,55200,55200,55200,55200,0
20240814,122500,538535100,55200,55200,55200,55200,0
20240814,122400,538535100,55200,55200,55200,55200,0
20240814,122300,538535100,55200,55200,55200,55200,0
20240814,122200,538535100,55200,55200,55200,55200,137
20240814,122100,530972700,55300,55300,55300,55300,0
20240814,122000,530972700,55300,55300,55300,55300,0
20240814,121900,530972700,55300,55300,55300,55300,0
20240814,121800,530972700,55300,55300,55300,55300,0
20240814,121700,530972700,55300,55300,55300,55300,0
20240814,121600,530972700,55300,55300,55300,55300,0
20240814,121500,530972700,55300,55300,55300,55300,10
20240814,121400,530419700,55300,55300,55300,55300,18
20240814,121300,529424300,55200,55200,55300,55200,196
20240814,121200,518587400,55200,55200,55300,55200,159
20240814,121100,509800600,55200,55200,55200,55200,9
20240814,121000,509303800,55200,55200,55200,55200,9
20240814,120900,508807000,55200,55200,55200,55200,0
20240814,120800,508807000,55200,55200,55200,55200,9
20240814,120700,508310200,55200,55200,55200,55200,0
20240814,120600,508310200,55200,55200,55200,55200,9
20240814,120500,507813400,55200,55200,55200,55200,14
20240814,120400,507040600,55200,55200,55200,55200,9
20240814,120300,506543800,55200,55200,55200,55200,9
20240814,120200,506047000,55200,55200,55200,55200,9
20240814,120100,505550200,55200,55200,55200,55200,0
20240814,120000,505550200,55200,55200,55200,55200,9
20240814,115900,505053400,55200,55200,55200,55200,9
20240814,115800,504556600,55200,55200,55200,55200,0
20240814,115700,504556600,55200,55200,55200,55200,10
20240814,115600,504004600,55200,55200,55200,55200,0
20240814,115500,504004600,55200,55200,55300,55200,34
20240814,115400,502126200,55200,55200,55200,55200,9
20240814,115300,501629400,55300,55300,55300,55300,0
20240814,115200,501629400,55300,55300,55300,55300,0
20240814,115100,501629400,55300,55200,55300,55200,16
20240814,115000,500744700,55200,55200,55200,55200,0
20240814,114900,500744700,55200,55200,55200,55200,0
20240814,114800,500744700,55200,55200,55200,55200,0
20240814,114700,500744700,55200,55200,55200,55200,10
20240814,114600,500192700,55200,55200,55200,55200,1
20240814,114500,500137500,55200,55200,55200,55200,0
20240814,114400,500137500,55200,55200,55200,55200,0
20240814,114300,500137500,55200,55200,55200,55200,174
20240814,114200,490532700,55200,55200,55200,55200,0
20240814,114100,490532700,55200,55200,55300,55200,150
20240814,114000,482241700,55200,55200,55200,55200,0
20240814,113900,482241700,55200,55200,55200,55200,5
20240814,113800,481965700,55300,55300,55300,55300,25
20240814,113700,480583200,55200,55300,55300,55200,73
20240814,113600,476551600,55200,55200,55200,55200,2
20240814,113500,476441200,55200,55300,55300,55200,2
20240814,113400,476330700,55300,55300,55300,55300,0
20240814,113300,476330700,55300,55300,55300,55300,0
20240814,113200,476330700,55300,55300,55300,55300,0
20240814,113100,476330700,55300,55300,55300,55300,0
20240814,113000,476330700,55300,55300,55300,55300,10
20240814,112900,475777700,55300,55300,55300,55300,0
20240814,112800,475777700,55300,55300,55300,55300,0
20240814,112700,475777700,55300,55300,55300,55300,0
20240814,112600,475777700,55300,55200,55300,55200,12
20240814,112500,475115100,55200,55200,55200,55200,21
20240814,112400,473955900,55200,55200,55200,55200,15
20240814,112300,473127900,55100,55100,55100,55100,0
20240814,112200,473127900,55100,55100,55100,55100,1
20240814,112100,473072800,55100,55200,55200,55100,35
20240814,112000,471141800,55200,55200,55200,55200,75
20240814,111900,467001800,55200,55200,55200,55200,0
20240814,111800,467001800,55200,55200,55200,55200,0
20240814,111700,467001800,55200,55200,55200,55200,2
20240814,111600,466891400,55200,55200,55200,55200,104
20240814,111500,461150600,55100,55100,55100,55100,0
20240814,111400,461150600,55100,55100,55100,55100,0
20240814,111300,461150600,55100,55100,55100,55100,0
20240814,111200,461150600,55100,55200,55200,55100,103
20240814,111100,455466200,55200,55200,55200,55200,3
20240814,111000,455300600,55200,55200,55200,55200,0
20240814,110900,455300600,55200,55200,55200,55200,3
20240814,110800,455135000,55200,55200,55200,55200,0
20240814,110700,455135000,55200,55100,55200,55100,123
20240814,110600,448349700,55100,55100,55100,55100,19
20240814,110500,447302800,55100,55100,55100,55100,1
20240814,110400,447247700,55100,55100,55100,55100,50
20240814,110300,444492700,55000,55100,55200,55000,518
20240814,110200,415906200,55000,55000,55000,55000,62
20240814,110100,412496200,54900,54900,54900,54900,0
20240814,110000,412496200,54900,54900,54900,54900,0
20240814,105900,412496200,54900,54900,54900,54900,0
20240814,105800,412496200,54900,54900,54900,54900,12
20240814,105700,411837400,54900,54900,54900,54900,0
20240814,105600,411837400,54900,54900,54900,54900,0
20240814,105500,411837400,54900,54900,54900,54900,0
20240814,105400,411837400,54900,54900,54900,54900,0
20240814,105300,411837400,54900,54900,54900,54900,111
20240814,105200,405743500,54900,54900,54900,54900,0
20240814,105100,405743500,54900,54900,54900,54900,0
20240814,105000,405743500,54900,55000,55000,54900,41
20240814,104900,403492500,54900,54900,54900,54900,2
20240814,104800,403382700,55100,55100,55100,55100,18
20240814,104700,402390900,55000,55000,55000,55000,100
20240814,104600,396890900,55000,55000,55000,55000,0
20240814,104500,396890900,55000,55000,55000,55000,36
20240814,104400,394910900,55000,55000,55000,55000,0
20240814,104300,394910900,55000,55200,55200,55000,173
20240814,104200,385394600,55200,55200,55200,55200,0
20240814,104100,385394600,55200,55200,55200,55200,0
20240814,104000,385394600,55200,55200,55200,55200,1
20240814,103900,385339400,55200,55100,55200,55100,225
20240814,103800,372920900,55100,55100,55100,55100,1
20240814,103700,372865800,55100,55100,55100,55100,19
20240814,103600,371818900,55100,55100,55100,55100,15
20240814,103500,370992400,55200,55200,55200,55200,110
20240814,103400,364920400,55100,55100,55100,55100,0
20240814,103300,364920400,55100,55100,55100,55100,33
20240814,103200,363102100,55200,55200,55200,55200,0
20240814,103100,363102100,55200,55200,55200,55200,0
20240814,103000,363102100,55200,55100,55200,55100,32
20240814,102900,361337000,55100,55100,55100,55100,0
20240814,102800,361337000,55100,55000,55200,55000,199
20240814,102700,350363300,54900,54900,54900,54900,29
20240814,102600,348771200,54800,54800,54800,54800,10
20240814,102500,348223200,54900,54900,54900,54900,10
20240814,102400,347674200,54900,55000,55000,54900,22
20240814,102300,346465400,55100,55100,55100,55100,51
20240814,102200,343655300,55000,55000,55000,55000,0
20240814,102100,343655300,55000,55000,55000,55000,23
20240814,102000,342390300,55100,55100,55100,55100,0
20240814,101900,342390300,55100,55100,55100,55100,0
20240814,101800,342390300,55100,55100,55100,55100,0
20240814,101700,342390300,55100,55100,55100,55100,0
20240814,101600,342390300,55100,55100,55100,55100,1
20240814,101500,342335200,54900,54900,54900,54900,0
20240814,101400,342335200,54900,54900,54900,54900,0
20240814,101300,342335200,54900,54900,54900,54900,0
20240814,101200,342335200,54900,54900,54900,54900,32
20240814,101100,340578400,55100,55100,55100,55100,3
20240814,101000,340413100,55100,55000,55100,55000,23
20240814,100900,339146000,55000,55000,55000,55000,6
20240814,100800,338816000,55000,55000,55000,55000,5
20240814,100700,338541000,55000,55000,55000,55000,0
20240814,100600,338541000,55000,55000,55000,55000,1
20240814,100500,338486000,55000,55000,55000,55000,1
20240814,100400,338431000,55100,55100,55100,55100,1
20240814,100300,338375900,55000,55000,55000,55000,18
20240814,100200,337385900,55000,55000,55000,55000,0
20240814,100100,337385900,55000,55000,55000,55000,172
20240814,100000,327925900,55000,55000,55000,55000,0
20240814,095900,327925900,55000,55000,55000,55000,18
20240814,095800,326935900,55000,55000,55000,55000,0
20240814,095700,326935900,55000,55000,55000,55000,1
20240814,095600,326880900,55000,55000,55000,55000,1
20240814,095500,326825900,55000,55000,55000,55000,0
20240814,095400,326825900,55000,55000,55000,55000,4
20240814,095300,326605900,55100,55100,55100,55100,0
20240814,095200,326605900,55100,55100,55100,55100,46
20240814,095100,324071300,55000,55000,55000,55000,49
20240814,095000,321376300,55000,55000,55000,55000,10
20240814,094900,320826300,55000,55000,55000,55000,91
20240814,094800,315821300,55000,55000,55000,55000,0
20240814,094700,315821300,55000,55000,55000,55000,18
20240814,094600,314831300,54900,54900,54900,54900,3
20240814,094500,314666600,54800,54800,54800,54800,10
20240814,094400,314118600,54800,54800,54800,54800,1
20240814,094300,314063800,54800,54800,54800,54800,22
20240814,094200,312858200,54800,54800,54800,54800,16
20240814,094100,311981400,54800,54800,54800,54800,5
20240814,094000,311707400,54800,54800,54800,54800,0
20240814,093900,311707400,54800,54800,54800,54800,15
20240814,093800,310885400,54700,54700,54700,54700,16
20240814,093700,310010200,54900,54900,54900,54700,552
20240814,093600,279805400,54900,54700,54900,54700,523
20240814,093500,251192700,54800,54700,54800,54700,21
20240814,093400,250042200,54700,54700,54700,54700,10
20240814,093300,249495200,54600,54600,54600,54600,3
20240814,093200,249331400,54600,54700,54700,54600,20
20240814,093100,248238400,54700,54700,54700,54700,0
20240814,093000,248238400,54700,54700,54700,54700,1
20240814,092900,248183700,54700,54700,54700,54700,54
20240814,092800,245229900,54600,54600,54600,54600,31
20240814,092700,243537300,54400,54400,54400,54400,60
20240814,092600,240273300,54800,54600,54800,54400,1032
20240814,092500,184053500,54600,54800,55000,54600,507
20240814,092400,156347800,54900,54900,54900,54900,101
20240814,092300,150802900,54900,54900,54900,54900,20
20240814,092200,149704900,54900,54900,54900,54900,29
20240814,092100,148112800,54900,54900,54900,54900,1
20240814,092000,148057900,55000,55000,55000,55000,7
20240814,091900,147672900,55000,55000,55000,55000,9
20240814,091800,147177900,55000,55000,55000,55000,0
20240814,091700,147177900,55000,55000,55000,55000,0
20240814,091600,147177900,55000,55000,55000,55000,1
20240814,091500,147122900,55000,55000,55000,55000,1
20240814,091400,147067900,55000,55000,55000,55000,4
20240814,091300,146847900,55000,55000,55000,55000,1
20240814,091200,146792900,54900,54900,54900,54700,1382
20240814,091100,71062500,54800,55100,55100,54800,200
20240814,091000,60086600,55200,55200,55200,55200,13
20240814,090900,59369000,55200,55000,55200,55000,208
20240814,090800,47893400,54900,55100,55100,54900,16
20240814,090700,47012200,55100,55000,55100,55000,184
20240814,090600,36892100,54800,54900,55000,54800,150
20240814,090500,28653500,54900,55000,55000,54900,18
20240814,090400,27664300,55000,55000,55000,55000,2
20240814,090300,27554300,55000,55000,55000,55000,27
20240814,090200,26069300,55200,55200,55200,55200,50
20240814,090100,23309300,55200,55200,55200,55200,40
20240814,090000,21101300,55000,54800,55000,54800,385