KissMeData/053800/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,193300,742046900,54000,54000,54000,54000,835
20240826,193200,742046900,54000,54000,54000,54000,0
20240826,193100,742046900,54000,54000,54000,54000,0
20240826,193000,742046900,54000,54000,54000,54000,0
20240826,192900,742046900,54000,54000,54000,54000,0
20240826,192800,742046900,54000,54000,54000,54000,0
20240826,192700,742046900,54000,54000,54000,54000,0
20240826,192600,742046900,54000,54000,54000,54000,0
20240826,192500,742046900,54000,54000,54000,54000,0
20240826,192400,742046900,54000,54000,54000,54000,0
20240826,192300,742046900,54000,54000,54000,54000,0
20240826,192200,742046900,54000,54000,54000,54000,0
20240826,192100,742046900,54000,54000,54000,54000,0
20240826,192000,742046900,54000,54000,54000,54000,0
20240826,191900,742046900,54000,54000,54000,54000,0
20240826,191800,742046900,54000,54000,54000,54000,0
20240826,191700,742046900,54000,54000,54000,54000,0
20240826,191600,742046900,54000,54000,54000,54000,0
20240826,191500,742046900,54000,54000,54000,54000,0
20240826,191400,742046900,54000,54000,54000,54000,0
20240826,191300,742046900,54000,54000,54000,54000,0
20240826,191200,742046900,54000,54000,54000,54000,0
20240826,191100,742046900,54000,54000,54000,54000,0
20240826,191000,742046900,54000,54000,54000,54000,0
20240826,190900,742046900,54000,54000,54000,54000,0
20240826,190800,742046900,54000,54000,54000,54000,0
20240826,190700,742046900,54000,54000,54000,54000,0
20240826,190600,742046900,54000,54000,54000,54000,0
20240826,190500,742046900,54000,54000,54000,54000,0
20240826,190400,742046900,54000,54000,54000,54000,0
20240826,190300,742046900,54000,54000,54000,54000,835
20240826,190200,742046900,54000,54000,54000,54000,0
20240826,190100,742046900,54000,54000,54000,54000,0
20240826,190000,742046900,54000,54000,54000,54000,0
20240826,185900,742046900,54000,54000,54000,54000,0
20240826,185800,742046900,54000,54000,54000,54000,0
20240826,185700,742046900,54000,54000,54000,54000,0
20240826,185600,742046900,54000,54000,54000,54000,0
20240826,185500,742046900,54000,54000,54000,54000,0
20240826,185400,742046900,54000,54000,54000,54000,0
20240826,185300,742046900,54000,54000,54000,54000,0
20240826,185200,742046900,54000,54000,54000,54000,0
20240826,185100,742046900,54000,54000,54000,54000,0
20240826,185000,742046900,54000,54000,54000,54000,0
20240826,184900,742046900,54000,54000,54000,54000,0
20240826,184800,742046900,54000,54000,54000,54000,0
20240826,184700,742046900,54000,54000,54000,54000,0
20240826,184600,742046900,54000,54000,54000,54000,0
20240826,184500,742046900,54000,54000,54000,54000,0
20240826,184400,742046900,54000,54000,54000,54000,0
20240826,184300,742046900,54000,54000,54000,54000,0
20240826,184200,742046900,54000,54000,54000,54000,0
20240826,184100,742046900,54000,54000,54000,54000,0
20240826,184000,742046900,54000,54000,54000,54000,0
20240826,183900,742046900,54000,54000,54000,54000,0
20240826,183800,742046900,54000,54000,54000,54000,0
20240826,183700,742046900,54000,54000,54000,54000,0
20240826,183600,742046900,54000,54000,54000,54000,0
20240826,183500,742046900,54000,54000,54000,54000,0
20240826,183400,742046900,54000,54000,54000,54000,0
20240826,183300,742046900,54000,54000,54000,54000,835
20240826,183200,742046900,54000,54000,54000,54000,0
20240826,183100,742046900,54000,54000,54000,54000,0
20240826,183000,742046900,54000,54000,54000,54000,0
20240826,182900,742046900,54000,54000,54000,54000,0
20240826,182800,742046900,54000,54000,54000,54000,0
20240826,182700,742046900,54000,54000,54000,54000,0
20240826,182600,742046900,54000,54000,54000,54000,0
20240826,182500,742046900,54000,54000,54000,54000,0
20240826,182400,742046900,54000,54000,54000,54000,0
20240826,182300,742046900,54000,54000,54000,54000,0
20240826,182200,742046900,54000,54000,54000,54000,0
20240826,182100,742046900,54000,54000,54000,54000,0
20240826,182000,742046900,54000,54000,54000,54000,0
20240826,181900,742046900,54000,54000,54000,54000,0
20240826,181800,742046900,54000,54000,54000,54000,0
20240826,181700,742046900,54000,54000,54000,54000,0
20240826,181600,742046900,54000,54000,54000,54000,0
20240826,181500,742046900,54000,54000,54000,54000,0
20240826,181400,742046900,54000,54000,54000,54000,0
20240826,181300,742046900,54000,54000,54000,54000,0
20240826,181200,742046900,54000,54000,54000,54000,0
20240826,181100,742046900,54000,54000,54000,54000,0
20240826,181000,742046900,54000,54000,54000,54000,0
20240826,180900,742046900,54000,54000,54000,54000,0
20240826,180800,742046900,54000,54000,54000,54000,0
20240826,180700,742046900,54000,54000,54000,54000,0
20240826,180600,742046900,54000,54000,54000,54000,0
20240826,180500,742046900,54000,54000,54000,54000,0
20240826,180400,742046900,54000,54000,54000,54000,0
20240826,180300,742046900,54000,54000,54000,54000,835
20240826,180200,742046900,54000,54000,54000,54000,0
20240826,180100,742046900,54000,54000,54000,54000,0
20240826,180000,742046900,54000,54000,54000,54000,0
20240826,175900,742046900,54000,54000,54000,54000,0
20240826,175800,742046900,54000,54000,54000,54000,0
20240826,175700,742046900,54000,54000,54000,54000,0
20240826,175600,742046900,54000,54000,54000,54000,0
20240826,175500,742046900,54000,54000,54000,54000,0
20240826,175400,742046900,54000,54000,54000,54000,0
20240826,175300,742046900,54000,54000,54000,54000,0
20240826,175200,742046900,54000,54000,54000,54000,0
20240826,175100,742046900,54000,54000,54000,54000,0
20240826,175000,742046900,54000,54000,54000,54000,0
20240826,174900,742046900,54000,54000,54000,54000,0
20240826,174800,742046900,54000,54000,54000,54000,0
20240826,174700,742046900,54000,54000,54000,54000,0
20240826,174600,742046900,54000,54000,54000,54000,0
20240826,174500,742046900,54000,54000,54000,54000,0
20240826,174400,742046900,54000,54000,54000,54000,0
20240826,174300,742046900,54000,54000,54000,54000,0
20240826,174200,742046900,54000,54000,54000,54000,0
20240826,174100,742046900,54000,54000,54000,54000,0
20240826,174000,742046900,54000,54000,54000,54000,0
20240826,173900,742046900,54000,54000,54000,54000,0
20240826,173800,742046900,54000,54000,54000,54000,0
20240826,173700,742046900,54000,54000,54000,54000,0
20240826,173600,742046900,54000,54000,54000,54000,0
20240826,173500,742046900,54000,54000,54000,54000,0
20240826,173400,742046900,54000,54000,54000,54000,0
20240826,173300,742046900,54000,54000,54000,54000,835
20240826,173200,742046900,54000,54000,54000,54000,0
20240826,173100,742046900,54000,54000,54000,54000,0
20240826,173000,742046900,54000,54000,54000,54000,0
20240826,172900,742046900,54000,54000,54000,54000,0
20240826,172800,742046900,54000,54000,54000,54000,0
20240826,172700,742046900,54000,54000,54000,54000,0
20240826,172600,742046900,54000,54000,54000,54000,0
20240826,172500,742046900,54000,54000,54000,54000,0
20240826,172400,742046900,54000,54000,54000,54000,0
20240826,172300,742046900,54000,54000,54000,54000,0
20240826,172200,742046900,54000,54000,54000,54000,0
20240826,172100,742046900,54000,54000,54000,54000,0
20240826,172000,742046900,54000,54000,54000,54000,0
20240826,171900,742046900,54000,54000,54000,54000,0
20240826,171800,742046900,54000,54000,54000,54000,0
20240826,171700,742046900,54000,54000,54000,54000,0
20240826,171600,742046900,54000,54000,54000,54000,0
20240826,171500,742046900,54000,54000,54000,54000,0
20240826,171400,742046900,54000,54000,54000,54000,0
20240826,171300,742046900,54000,54000,54000,54000,0
20240826,171200,742046900,54000,54000,54000,54000,0
20240826,171100,742046900,54000,54000,54000,54000,0
20240826,171000,742046900,54000,54000,54000,54000,0
20240826,170900,742046900,54000,54000,54000,54000,0
20240826,170800,742046900,54000,54000,54000,54000,0
20240826,170700,742046900,54000,54000,54000,54000,0
20240826,170600,742046900,54000,54000,54000,54000,0
20240826,170500,742046900,54000,54000,54000,54000,0
20240826,170400,742046900,54000,54000,54000,54000,0
20240826,170300,742046900,54000,54000,54000,54000,835
20240826,170200,742046900,54000,54000,54000,54000,0
20240826,170100,742046900,54000,54000,54000,54000,0
20240826,170000,742046900,54000,54000,54000,54000,0
20240826,165900,742046900,54000,54000,54000,54000,0
20240826,165800,742046900,54000,54000,54000,54000,0
20240826,165700,742046900,54000,54000,54000,54000,0
20240826,165600,742046900,54000,54000,54000,54000,0
20240826,165500,742046900,54000,54000,54000,54000,0
20240826,165400,742046900,54000,54000,54000,54000,0
20240826,165300,742046900,54000,54000,54000,54000,0
20240826,165200,742046900,54000,54000,54000,54000,0
20240826,165100,742046900,54000,54000,54000,54000,0
20240826,165000,742046900,54000,54000,54000,54000,0
20240826,164900,742046900,54000,54000,54000,54000,0
20240826,164800,742046900,54000,54000,54000,54000,0
20240826,164700,742046900,54000,54000,54000,54000,0
20240826,164600,742046900,54000,54000,54000,54000,0
20240826,164500,742046900,54000,54000,54000,54000,0
20240826,164400,742046900,54000,54000,54000,54000,0
20240826,164300,742046900,54000,54000,54000,54000,0
20240826,164200,742046900,54000,54000,54000,54000,0
20240826,164100,742046900,54000,54000,54000,54000,0
20240826,164000,742046900,54000,54000,54000,54000,0
20240826,163900,742046900,54000,54000,54000,54000,0
20240826,163800,742046900,54000,54000,54000,54000,0
20240826,163700,742046900,54000,54000,54000,54000,0
20240826,163600,742046900,54000,54000,54000,54000,0
20240826,163500,742046900,54000,54000,54000,54000,0
20240826,163400,742046900,54000,54000,54000,54000,0
20240826,163300,742046900,54000,54000,54000,54000,835
20240826,163200,742046900,54000,54000,54000,54000,0
20240826,163100,742046900,54000,54000,54000,54000,0
20240826,163000,742046900,54000,54000,54000,54000,0
20240826,162900,742046900,54000,54000,54000,54000,0
20240826,162800,742046900,54000,54000,54000,54000,0
20240826,162700,742046900,54000,54000,54000,54000,0
20240826,162600,742046900,54000,54000,54000,54000,0
20240826,162500,742046900,54000,54000,54000,54000,0
20240826,162400,742046900,54000,54000,54000,54000,0
20240826,162300,742046900,54000,54000,54000,54000,0
20240826,162200,742046900,54000,54000,54000,54000,0
20240826,162100,742046900,54000,54000,54000,54000,0
20240826,162000,742046900,54000,54000,54000,54000,0
20240826,161900,742046900,54000,54000,54000,54000,0
20240826,161800,742046900,54000,54000,54000,54000,0
20240826,161700,742046900,54000,54000,54000,54000,0
20240826,161600,742046900,54000,54000,54000,54000,0
20240826,161500,742046900,54000,54000,54000,54000,0
20240826,161400,742046900,54000,54000,54000,54000,0
20240826,161300,742046900,54000,54000,54000,54000,0
20240826,161200,742046900,54000,54000,54000,54000,0
20240826,161100,742046900,54000,54000,54000,54000,0
20240826,161000,742046900,54000,54000,54000,54000,0
20240826,160900,742046900,54000,54000,54000,54000,0
20240826,160800,742046900,54000,54000,54000,54000,0
20240826,160700,742046900,54000,54000,54000,54000,0
20240826,160600,742046900,54000,54000,54000,54000,0
20240826,160500,742046900,54000,54000,54000,54000,0
20240826,160400,742046900,54000,54000,54000,54000,0
20240826,160300,742046900,54000,54000,54000,54000,835
20240826,160200,742046900,54000,54000,54000,54000,0
20240826,160100,742046900,54000,54000,54000,54000,0
20240826,160000,742046900,54000,54000,54000,54000,0
20240826,155900,742046900,54000,54000,54000,54000,0
20240826,155800,742046900,54000,54000,54000,54000,0
20240826,155700,742046900,54000,54000,54000,54000,0
20240826,155600,742046900,54000,54000,54000,54000,0
20240826,155500,742046900,54000,54000,54000,54000,0
20240826,155400,742046900,54000,54000,54000,54000,0
20240826,155300,742046900,54000,54000,54000,54000,0
20240826,155200,742046900,54000,54000,54000,54000,0
20240826,155100,742046900,54000,54000,54000,54000,0
20240826,155000,742046900,54000,54000,54000,54000,0
20240826,154900,742046900,54000,54000,54000,54000,0
20240826,154800,742046900,54000,54000,54000,54000,0
20240826,154700,742046900,54000,54000,54000,54000,0
20240826,154600,742046900,54000,54000,54000,54000,0
20240826,154500,742046900,54000,54000,54000,54000,0
20240826,154400,742046900,54000,54000,54000,54000,0
20240826,154300,742046900,54000,54000,54000,54000,0
20240826,154200,742046900,54000,54000,54000,54000,0
20240826,154100,742046900,54000,54000,54000,54000,0
20240826,154000,742046900,54000,54000,54000,54000,0
20240826,153900,742046900,54000,54000,54000,54000,0
20240826,153800,742046900,54000,54000,54000,54000,0
20240826,153700,742046900,54000,54000,54000,54000,0
20240826,153600,742046900,54000,54000,54000,54000,0
20240826,153500,742046900,54000,54000,54000,54000,0
20240826,153400,742046900,54000,54000,54000,54000,0
20240826,153300,742046900,54000,54000,54000,54000,835
20240826,153200,742046900,54000,54000,54000,54000,0
20240826,153100,742046900,54000,54000,54000,54000,0
20240826,153000,742046900,54000,54000,54000,54000,835
20240826,152900,696956900,54200,54200,54200,54200,0
20240826,152800,696956900,54200,54200,54200,54200,0
20240826,152700,696956900,54200,54200,54200,54200,0
20240826,152600,696956900,54200,54200,54200,54200,0
20240826,152500,696956900,54200,54200,54200,54200,0
20240826,152400,696956900,54200,54200,54200,54200,0
20240826,152300,696956900,54200,54200,54200,54200,0
20240826,152200,696956900,54200,54200,54200,54200,0
20240826,152100,696956900,54200,54200,54200,54200,0
20240826,152000,696956900,54200,54200,54200,54200,0
20240826,151900,696956900,54200,54200,54300,54200,23
20240826,151800,695708600,54200,54200,54200,54200,11
20240826,151700,695112400,54200,54300,54300,54200,17
20240826,151600,694189400,54300,54200,54400,54200,493
20240826,151500,667466800,54300,54300,54300,54300,5
20240826,151400,667195300,54300,54300,54300,54300,7
20240826,151300,666815200,54400,54400,54400,54400,5
20240826,151200,666543200,54500,54500,54500,54500,7
20240826,151100,666161700,54500,54400,54500,54400,7
20240826,151000,665780500,54400,54500,54500,54300,11
20240826,150900,665181900,54500,54500,54500,54500,7
20240826,150800,664800400,54300,54300,54300,54300,13
20240826,150700,664094500,54300,54300,54300,54300,3
20240826,150600,663931600,54200,54200,54200,54200,10
20240826,150500,663389600,54300,54300,54300,54300,130
20240826,150400,656330600,54300,54300,54300,54300,8
20240826,150300,655896200,54200,54200,54200,54200,0
20240826,150200,655896200,54200,54200,54200,54200,16
20240826,150100,655029000,54300,54300,54300,54300,0
20240826,150000,655029000,54300,54200,54300,54200,8
20240826,145900,654594700,54200,54200,54200,54200,0
20240826,145800,654594700,54200,54200,54200,54200,0
20240826,145700,654594700,54200,54200,54200,54200,0
20240826,145600,654594700,54200,54300,54300,54200,117
20240826,145500,648242600,54500,54500,54500,54500,0
20240826,145400,648242600,54500,54500,54500,54500,1
20240826,145300,648188100,54500,54300,54500,54300,62
20240826,145200,644812500,54300,54300,54300,54300,17
20240826,145100,643889400,54300,54300,54300,54300,0
20240826,145000,643889400,54300,54300,54300,54300,1
20240826,144900,643835100,54200,54200,54300,54200,69
20240826,144800,640094400,54300,54300,54300,54300,10
20240826,144700,639551400,54300,54300,54300,54300,8
20240826,144600,639117000,54200,54200,54200,54200,0
20240826,144500,639117000,54200,54200,54200,54200,0
20240826,144400,639117000,54200,54200,54200,54200,0
20240826,144300,639117000,54200,54200,54200,54200,10
20240826,144200,638575000,54300,54300,54300,54300,0
20240826,144100,638575000,54300,54300,54300,54200,97
20240826,144000,633315300,54300,54300,54300,54300,0
20240826,143900,633315300,54300,54300,54300,54300,0
20240826,143800,633315300,54300,54300,54300,54300,12
20240826,143700,632663700,54300,54300,54300,54300,0
20240826,143600,632663700,54300,54300,54300,54300,0
20240826,143500,632663700,54300,54300,54300,54300,2
20240826,143400,632555100,54300,54300,54300,54300,0
20240826,143300,632555100,54300,54300,54300,54300,0
20240826,143200,632555100,54300,54300,54300,54300,0
20240826,143100,632555100,54300,54300,54300,54300,1
20240826,143000,632500800,54300,54300,54300,54300,0
20240826,142900,632500800,54300,54300,54300,54300,0
20240826,142800,632500800,54300,54300,54300,54300,0
20240826,142700,632500800,54300,54300,54300,54300,0
20240826,142600,632500800,54300,54300,54300,54300,9
20240826,142500,632012100,54300,54300,54300,54300,0
20240826,142400,632012100,54300,54300,54300,54300,0
20240826,142300,632012100,54300,54300,54300,54300,1
20240826,142200,631957800,54300,54300,54300,54300,1
20240826,142100,631903500,54300,54300,54300,54300,2
20240826,142000,631794900,54300,54300,54300,54300,3
20240826,141900,631632000,54300,54300,54300,54300,8
20240826,141800,631197600,54300,54300,54300,54300,0
20240826,141700,631197600,54300,54300,54300,54300,2
20240826,141600,631089000,54200,54200,54200,54200,0
20240826,141500,631089000,54200,54200,54200,54200,0
20240826,141400,631089000,54200,54200,54200,54200,0
20240826,141300,631089000,54200,54200,54200,54200,0
20240826,141200,631089000,54200,54200,54200,54200,0
20240826,141100,631089000,54200,54200,54200,54200,0
20240826,141000,631089000,54200,54300,54300,54200,2
20240826,140900,630980500,54300,54300,54300,54300,0
20240826,140800,630980500,54300,54300,54300,54300,59
20240826,140700,627776800,54300,54300,54300,54300,1
20240826,140600,627722500,54200,54200,54200,54200,0
20240826,140500,627722500,54200,54200,54200,54200,0
20240826,140400,627722500,54200,54200,54200,54200,0
20240826,140300,627722500,54200,54200,54200,54200,76
20240826,140200,623603300,54200,54200,54200,54200,1
20240826,140100,623549100,54200,54200,54200,54200,10
20240826,140000,623007100,54200,54200,54200,54200,242
20240826,135900,609890700,54100,54200,54200,54100,31
20240826,135800,608211500,54100,54100,54100,54100,0
20240826,135700,608211500,54100,54100,54100,54100,0
20240826,135600,608211500,54100,54100,54100,54100,53
20240826,135500,605344200,54200,54200,54200,54200,30
20240826,135400,603718200,54200,54200,54200,54200,2
20240826,135300,603609800,54200,54200,54200,54200,0
20240826,135200,603609800,54200,54200,54200,54200,2
20240826,135100,603501400,54200,54200,54200,54200,0
20240826,135000,603501400,54200,54200,54200,54100,83
20240826,134900,599004100,54200,54200,54200,54200,9
20240826,134800,598516300,54200,54200,54200,54200,0
20240826,134700,598516300,54200,54100,54200,54100,25
20240826,134600,597161400,54200,54200,54200,54200,5
20240826,134500,596890400,54200,54200,54200,54200,0
20240826,134400,596890400,54200,54200,54200,54200,1
20240826,134300,596836200,54200,54200,54200,54200,0
20240826,134200,596836200,54200,54200,54200,54200,1
20240826,134100,596782000,54100,54100,54100,54100,20
20240826,134000,595700000,54200,54200,54200,54200,1
20240826,133900,595645800,54100,54100,54100,54100,0
20240826,133800,595645800,54100,54100,54100,54100,0
20240826,133700,595645800,54100,54100,54100,54100,100
20240826,133600,590235800,54200,54200,54200,54200,40
20240826,133500,588067800,54200,54200,54200,54200,12
20240826,133400,587417400,54200,54200,54200,54200,11
20240826,133300,586821200,54200,54200,54200,54200,0
20240826,133200,586821200,54200,54200,54200,54200,2
20240826,133100,586712800,54200,54200,54200,54200,4
20240826,133000,586496000,54200,54200,54200,54200,0
20240826,132900,586496000,54200,54200,54200,54200,8
20240826,132800,586062400,54200,54200,54200,54200,1
20240826,132700,586008200,54100,54100,54100,54100,1
20240826,132600,585954100,54100,54100,54100,54100,31
20240826,132500,584277000,54100,54100,54100,54100,10
20240826,132400,583736000,54100,54100,54100,54100,13
20240826,132300,583032700,54200,54200,54200,54200,2
20240826,132200,582924300,54100,54100,54100,54100,126
20240826,132100,576107700,54200,54200,54200,54200,61
20240826,132000,572801500,54200,54200,54200,54200,2
20240826,131900,572693100,54100,54100,54100,54100,10
20240826,131800,572152100,54100,54200,54200,54100,2679
20240826,131700,426993800,54300,54300,54300,54300,15
20240826,131600,426179300,54300,54300,54300,54300,0
20240826,131500,426179300,54300,54300,54300,54300,0
20240826,131400,426179300,54300,54300,54300,54300,0
20240826,131300,426179300,54300,54300,54300,54300,0
20240826,131200,426179300,54300,54300,54300,54300,118
20240826,131100,419771900,54300,54300,54300,54300,2
20240826,131000,419663300,54300,54300,54300,54300,50
20240826,130900,416948300,54300,54300,54300,54300,10
20240826,130800,416405300,54300,54300,54300,54300,10
20240826,130700,415862300,54300,54200,54300,54200,4
20240826,130600,415645300,54200,54200,54200,54200,0
20240826,130500,415645300,54200,54200,54200,54200,0
20240826,130400,415645300,54200,54200,54200,54200,10
20240826,130300,415103300,54200,54200,54200,54200,0
20240826,130200,415103300,54200,54200,54200,54200,0
20240826,130100,415103300,54200,54200,54200,54200,0
20240826,130000,415103300,54200,54300,54300,54200,27
20240826,125900,413638700,54300,54300,54300,54300,0
20240826,125800,413638700,54300,54300,54300,54300,3
20240826,125700,413475800,54300,54300,54300,54300,16
20240826,125600,412607000,54300,54300,54300,54300,0
20240826,125500,412607000,54300,54200,54300,54200,6
20240826,125400,412281300,54300,54300,54300,54300,1
20240826,125300,412227000,54300,54300,54300,54300,2
20240826,125200,412118400,54300,54300,54300,54300,1
20240826,125100,412064100,54200,54200,54200,54200,261
20240826,125000,397917900,54300,54300,54300,54300,50
20240826,124900,395202900,54300,54300,54300,54300,1
20240826,124800,395148600,54300,54300,54300,54300,53
20240826,124700,392270700,54300,54200,54300,54200,11
20240826,124600,391674100,54300,54300,54300,54300,1
20240826,124500,391619800,54200,54300,54300,54200,54
20240826,124400,388692000,54200,54200,54200,54200,10
20240826,124300,388150000,54200,54200,54200,54200,0
20240826,124200,388150000,54200,54200,54200,54200,0
20240826,124100,388150000,54200,54200,54200,54200,0
20240826,124000,388150000,54200,54200,54200,54200,0
20240826,123900,388150000,54200,54200,54200,54200,5
20240826,123800,387879000,54300,54300,54300,54300,104
20240826,123700,382231800,54300,54300,54300,54300,26
20240826,123600,380820000,54300,54300,54300,54300,1
20240826,123500,380765700,54300,54300,54300,54300,63
20240826,123400,377344800,54300,54300,54300,54300,0
20240826,123300,377344800,54300,54300,54300,54300,254
20240826,123200,363552600,54300,54300,54300,54300,66
20240826,123100,359968800,54400,54400,54400,54400,0
20240826,123000,359968800,54400,54400,54400,54400,0
20240826,122900,359968800,54400,54400,54400,54400,1
20240826,122800,359914400,54300,54300,54300,54300,0
20240826,122700,359914400,54300,54300,54300,54300,0
20240826,122600,359914400,54300,54300,54300,54300,5
20240826,122500,359642900,54300,54300,54300,54300,0
20240826,122400,359642900,54300,54300,54300,54300,20
20240826,122300,358556900,54400,54400,54400,54400,30
20240826,122200,356924900,54400,54400,54400,54400,0
20240826,122100,356924900,54400,54400,54400,54400,1
20240826,122000,356870500,54400,54400,54400,54400,0
20240826,121900,356870500,54400,54400,54400,54400,0
20240826,121800,356870500,54400,54400,54400,54400,0
20240826,121700,356870500,54400,54400,54400,54400,0
20240826,121600,356870500,54400,54400,54400,54400,4
20240826,121500,356652900,54400,54400,54400,54400,2
20240826,121400,356544100,54300,54300,54300,54300,252
20240826,121300,342860500,54400,54400,54400,54400,1
20240826,121200,342806100,54300,54300,54300,54300,0
20240826,121100,342806100,54300,54300,54300,54300,17
20240826,121000,341883000,54400,54400,54400,54400,0
20240826,120900,341883000,54400,54400,54400,54400,0
20240826,120800,341883000,54400,54400,54400,54400,36
20240826,120700,339924600,54400,54400,54400,54400,0
20240826,120600,339924600,54400,54400,54400,54400,1
20240826,120500,339870200,54400,54400,54400,54400,18
20240826,120400,338891000,54300,54400,54400,54300,204
20240826,120300,327794400,54500,54500,54500,54500,1
20240826,120200,327739900,54400,54400,54400,54400,0
20240826,120100,327739900,54400,54400,54400,54400,20
20240826,120000,326651900,54400,54400,54400,54400,0
20240826,115900,326651900,54400,54400,54400,54400,0
20240826,115800,326651900,54400,54400,54400,54400,0
20240826,115700,326651900,54400,54400,54400,54400,0
20240826,115600,326651900,54400,54400,54400,54400,0
20240826,115500,326651900,54400,54400,54400,54400,126
20240826,115400,319797500,54500,54500,54500,54500,0
20240826,115300,319797500,54500,54500,54500,54500,0
20240826,115200,319797500,54500,54500,54500,54500,0
20240826,115100,319797500,54500,54500,54500,54500,0
20240826,115000,319797500,54500,54500,54500,54500,0
20240826,114900,319797500,54500,54500,54500,54500,0
20240826,114800,319797500,54500,54500,54500,54500,0
20240826,114700,319797500,54500,54500,54500,54500,0
20240826,114600,319797500,54500,54500,54500,54500,2
20240826,114500,319688500,54500,54500,54500,54500,1
20240826,114400,319634000,54500,54500,54500,54500,1
20240826,114300,319579500,54500,54500,54500,54500,10
20240826,114200,319034500,54400,54400,54400,54400,0
20240826,114100,319034500,54400,54500,54500,54400,203
20240826,114000,307991000,54500,54500,54500,54500,1
20240826,113900,307936500,54500,54500,54500,54500,0
20240826,113800,307936500,54500,54500,54500,54500,0
20240826,113700,307936500,54500,54500,54500,54500,0
20240826,113600,307936500,54500,54500,54500,54500,1
20240826,113500,307882000,54500,54500,54500,54500,0
20240826,113400,307882000,54500,54500,54500,54500,0
20240826,113300,307882000,54500,54500,54500,54500,2
20240826,113200,307773000,54400,54400,54400,54400,0
20240826,113100,307773000,54400,54400,54400,54400,0
20240826,113000,307773000,54400,54400,54400,54400,1
20240826,112900,307718600,54500,54500,54500,54500,41
20240826,112800,305484100,54500,54500,54500,54500,1
20240826,112700,305429600,54400,54400,54400,54400,0
20240826,112600,305429600,54400,54400,54400,54400,0
20240826,112500,305429600,54400,54400,54400,54400,22
20240826,112400,304232800,54500,54500,54500,54500,0
20240826,112300,304232800,54500,54500,54500,54500,1
20240826,112200,304178300,54400,54400,54400,54400,20
20240826,112100,303090300,54400,54400,54400,54400,0
20240826,112000,303090300,54400,54400,54400,54400,0
20240826,111900,303090300,54400,54400,54400,54400,0
20240826,111800,303090300,54400,54400,54400,54400,0
20240826,111700,303090300,54400,54400,54400,54400,10
20240826,111600,302546300,54500,54500,54500,54500,15
20240826,111500,301728800,54500,54500,54500,54500,0
20240826,111400,301728800,54500,54500,54500,54500,0
20240826,111300,301728800,54500,54500,54500,54500,1
20240826,111200,301674300,54600,54600,54600,54600,0
20240826,111100,301674300,54600,54600,54600,54600,0
20240826,111000,301674300,54600,54500,54600,54500,4
20240826,110900,301456100,54500,54500,54500,54500,0
20240826,110800,301456100,54500,54500,54500,54500,0
20240826,110700,301456100,54500,54500,54500,54500,0
20240826,110600,301456100,54500,54500,54500,54500,0
20240826,110500,301456100,54500,54500,54500,54500,85
20240826,110400,296823600,54500,54500,54500,54500,0
20240826,110300,296823600,54500,54500,54500,54500,0
20240826,110200,296823600,54500,54500,54500,54500,1
20240826,110100,296769100,54500,54500,54500,54500,0
20240826,110000,296769100,54500,54500,54500,54500,2
20240826,105900,296660100,54400,54500,54500,54400,11
20240826,105800,296061600,54500,54500,54500,54500,1
20240826,105700,296007100,54400,54400,54400,54400,0
20240826,105600,296007100,54400,54400,54400,54400,18
20240826,105500,295027900,54400,54400,54400,54400,1
20240826,105400,294973500,54500,54500,54500,54500,0
20240826,105300,294973500,54500,54500,54500,54500,0
20240826,105200,294973500,54500,54500,54500,54500,0
20240826,105100,294973500,54500,54500,54500,54500,5
20240826,105000,294701000,54500,54500,54500,54500,0
20240826,104900,294701000,54500,54500,54500,54500,2
20240826,104800,294592000,54400,54400,54400,54400,0
20240826,104700,294592000,54400,54400,54400,54400,0
20240826,104600,294592000,54400,54400,54400,54400,0
20240826,104500,294592000,54400,54600,54700,54400,745
20240826,104400,253859700,54400,54400,54400,54400,0
20240826,104300,253859700,54400,54400,54400,54400,0
20240826,104200,253859700,54400,54400,54400,54400,29
20240826,104100,252282100,54400,54400,54400,54400,14
20240826,104000,251520500,54400,54400,54400,54400,2
20240826,103900,251411700,54300,54300,54300,54300,16
20240826,103800,250542900,54300,54300,54300,54300,5
20240826,103700,250271400,54400,54300,54400,54300,16
20240826,103600,249401100,54300,54300,54300,54300,0
20240826,103500,249401100,54300,54600,54600,54300,81
20240826,103400,245002500,54300,54300,54300,54300,213
20240826,103300,233436600,54600,54300,54600,54300,2
20240826,103200,233327700,54700,54700,54700,54700,0
20240826,103100,233327700,54700,54700,54700,54700,5
20240826,103000,233054200,54700,54600,54700,54600,4
20240826,102900,232835500,54700,54700,54700,54300,93
20240826,102800,227783600,54700,54700,54700,54700,216
20240826,102700,215968400,54700,54700,54700,54700,0
20240826,102600,215968400,54700,54700,54700,54700,2
20240826,102500,215859000,54600,54600,54600,54600,5
20240826,102400,215586000,54300,54400,54400,54300,27
20240826,102300,214118300,54500,54500,54500,54500,4
20240826,102200,213900300,54700,54700,54700,54700,0
20240826,102100,213900300,54700,54700,54700,54700,5
20240826,102000,213626800,54700,54700,54700,54700,0
20240826,101900,213626800,54700,54600,54700,54600,38
20240826,101800,211551900,54700,54700,54700,54700,1
20240826,101700,211497200,54700,54700,54700,54700,1
20240826,101600,211442500,54400,54400,54400,54400,31
20240826,101500,209756100,54700,54700,54700,54700,1
20240826,101400,209701400,54300,54300,54300,54300,0
20240826,101300,209701400,54300,54300,54300,54300,0
20240826,101200,209701400,54300,54500,54500,54300,281
20240826,101100,194413600,54600,54600,54600,54600,1
20240826,101000,194359000,54600,54600,54600,54600,1
20240826,100900,194304400,54600,54600,54600,54600,7
20240826,100800,193922200,54600,54600,54600,54600,0
20240826,100700,193922200,54600,54600,54600,54600,187
20240826,100600,183712000,54700,54700,54700,54700,1
20240826,100500,183657300,54700,54700,54700,54700,0
20240826,100400,183657300,54700,54700,54700,54700,26
20240826,100300,182235100,54700,54700,54700,54700,1
20240826,100200,182180400,54700,54700,54700,54700,0
20240826,100100,182180400,54700,54700,54700,54700,17
20240826,100000,181250500,54700,54700,54700,54700,12
20240826,095900,180594100,54700,54700,54700,54700,0
20240826,095800,180594100,54700,54700,54700,54700,0
20240826,095700,180594100,54700,54700,54700,54700,8
20240826,095600,180156500,54700,54700,54700,54700,2
20240826,095500,180047100,54500,54500,54500,54500,0
20240826,095400,180047100,54500,54600,54600,54500,12
20240826,095300,179393000,54600,54600,54600,54600,3
20240826,095200,179229200,54400,54400,54400,54400,10
20240826,095100,178685200,54500,54500,54500,54500,16
20240826,095000,177813200,54500,54500,54500,54500,294
20240826,094900,161790200,54500,54400,54500,54400,4
20240826,094800,161572300,54500,54500,54500,54500,58
20240826,094700,158411300,54500,54500,54500,54500,1
20240826,094600,158356800,54400,54400,54400,54400,197
20240826,094500,147640000,54400,54400,54400,54300,74
20240826,094400,143614900,54400,54400,54400,54400,374
20240826,094300,123269300,54400,54400,54400,54300,34
20240826,094200,121421300,54400,54400,54400,54400,0
20240826,094100,121421300,54400,54400,54400,54400,7
20240826,094000,121040500,54400,54400,54400,54400,170
20240826,093900,111792500,54500,54500,54500,54500,0
20240826,093800,111792500,54500,54500,54500,54500,3
20240826,093700,111629000,54500,54500,54500,54500,11
20240826,093600,111029500,54600,54600,54600,54600,1
20240826,093500,110974900,54400,54400,54400,54400,0
20240826,093400,110974900,54400,54400,54400,54400,0
20240826,093300,110974900,54400,54400,54400,54400,0
20240826,093200,110974900,54400,54400,54400,54400,0
20240826,093100,110974900,54400,54400,54400,54400,26
20240826,093000,109560500,54300,54300,54300,54300,52
20240826,092900,106736900,54200,54200,54200,54200,15
20240826,092800,105923900,54200,54300,54300,54200,254
20240826,092700,92133200,54400,54300,54400,54300,3
20240826,092600,91970100,54300,54300,54300,54300,11
20240826,092500,91372800,54300,54400,54400,54300,429
20240826,092400,68043600,54400,54400,54400,54400,49
20240826,092300,65378000,54400,54500,54500,54400,482
20240826,092200,39112500,54600,54600,54600,54600,2
20240826,092100,39003300,54600,54600,54600,54600,2
20240826,092000,38894100,54500,54500,54500,54500,3
20240826,091900,38730600,54500,54500,54500,54500,13
20240826,091800,38022100,54600,54600,54600,54600,68
20240826,091700,34309300,54600,54600,54600,54600,4
20240826,091600,34090900,54600,54600,54600,54600,8
20240826,091500,33654100,54600,54700,54700,54600,40
20240826,091400,31468700,54700,54700,54700,54700,180
20240826,091300,21622700,54900,54900,54900,54900,91
20240826,091200,16626800,54600,54600,54600,54600,9
20240826,091100,16135400,54700,54700,54700,54600,58
20240826,091000,12964000,54700,55000,55000,54700,12
20240826,090900,12307300,55000,55000,55000,55000,1
20240826,090800,12252300,54700,54700,54700,54700,5
20240826,090700,11978800,54700,54700,54700,54700,6
20240826,090600,11650600,54700,54700,54700,54700,57
20240826,090500,8532700,54700,54700,54700,54600,21
20240826,090400,7384800,54700,54800,54800,54700,11
20240826,090300,6782900,54700,54800,54800,54700,9
20240826,090200,6290500,54700,54700,54700,54700,33
20240826,090100,4485400,54700,54700,54700,54700,4
20240826,090000,4266600,54700,54700,54700,54700,78