KissMeData/053800/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,193300,835752200,54800,54800,54800,54800,245
20240827,193200,835752200,54800,54800,54800,54800,0
20240827,193100,835752200,54800,54800,54800,54800,0
20240827,193000,835752200,54800,54800,54800,54800,0
20240827,192900,835752200,54800,54800,54800,54800,0
20240827,192800,835752200,54800,54800,54800,54800,0
20240827,192700,835752200,54800,54800,54800,54800,0
20240827,192600,835752200,54800,54800,54800,54800,0
20240827,192500,835752200,54800,54800,54800,54800,0
20240827,192400,835752200,54800,54800,54800,54800,0
20240827,192300,835752200,54800,54800,54800,54800,0
20240827,192200,835752200,54800,54800,54800,54800,0
20240827,192100,835752200,54800,54800,54800,54800,0
20240827,192000,835752200,54800,54800,54800,54800,0
20240827,191900,835752200,54800,54800,54800,54800,0
20240827,191800,835752200,54800,54800,54800,54800,0
20240827,191700,835752200,54800,54800,54800,54800,0
20240827,191600,835752200,54800,54800,54800,54800,0
20240827,191500,835752200,54800,54800,54800,54800,0
20240827,191400,835752200,54800,54800,54800,54800,0
20240827,191300,835752200,54800,54800,54800,54800,0
20240827,191200,835752200,54800,54800,54800,54800,0
20240827,191100,835752200,54800,54800,54800,54800,0
20240827,191000,835752200,54800,54800,54800,54800,0
20240827,190900,835752200,54800,54800,54800,54800,0
20240827,190800,835752200,54800,54800,54800,54800,0
20240827,190700,835752200,54800,54800,54800,54800,0
20240827,190600,835752200,54800,54800,54800,54800,0
20240827,190500,835752200,54800,54800,54800,54800,0
20240827,190400,835752200,54800,54800,54800,54800,0
20240827,190300,835752200,54800,54800,54800,54800,245
20240827,190200,835752200,54800,54800,54800,54800,0
20240827,190100,835752200,54800,54800,54800,54800,0
20240827,190000,835752200,54800,54800,54800,54800,0
20240827,185900,835752200,54800,54800,54800,54800,0
20240827,185800,835752200,54800,54800,54800,54800,0
20240827,185700,835752200,54800,54800,54800,54800,0
20240827,185600,835752200,54800,54800,54800,54800,0
20240827,185500,835752200,54800,54800,54800,54800,0
20240827,185400,835752200,54800,54800,54800,54800,0
20240827,185300,835752200,54800,54800,54800,54800,0
20240827,185200,835752200,54800,54800,54800,54800,0
20240827,185100,835752200,54800,54800,54800,54800,0
20240827,185000,835752200,54800,54800,54800,54800,0
20240827,184900,835752200,54800,54800,54800,54800,0
20240827,184800,835752200,54800,54800,54800,54800,0
20240827,184700,835752200,54800,54800,54800,54800,0
20240827,184600,835752200,54800,54800,54800,54800,0
20240827,184500,835752200,54800,54800,54800,54800,0
20240827,184400,835752200,54800,54800,54800,54800,0
20240827,184300,835752200,54800,54800,54800,54800,0
20240827,184200,835752200,54800,54800,54800,54800,0
20240827,184100,835752200,54800,54800,54800,54800,0
20240827,184000,835752200,54800,54800,54800,54800,0
20240827,183900,835752200,54800,54800,54800,54800,0
20240827,183800,835752200,54800,54800,54800,54800,0
20240827,183700,835752200,54800,54800,54800,54800,0
20240827,183600,835752200,54800,54800,54800,54800,0
20240827,183500,835752200,54800,54800,54800,54800,0
20240827,183400,835752200,54800,54800,54800,54800,0
20240827,183300,835752200,54800,54800,54800,54800,245
20240827,183200,835752200,54800,54800,54800,54800,0
20240827,183100,835752200,54800,54800,54800,54800,0
20240827,183000,835752200,54800,54800,54800,54800,0
20240827,182900,835752200,54800,54800,54800,54800,0
20240827,182800,835752200,54800,54800,54800,54800,0
20240827,182700,835752200,54800,54800,54800,54800,0
20240827,182600,835752200,54800,54800,54800,54800,0
20240827,182500,835752200,54800,54800,54800,54800,0
20240827,182400,835752200,54800,54800,54800,54800,0
20240827,182300,835752200,54800,54800,54800,54800,0
20240827,182200,835752200,54800,54800,54800,54800,0
20240827,182100,835752200,54800,54800,54800,54800,0
20240827,182000,835752200,54800,54800,54800,54800,0
20240827,181900,835752200,54800,54800,54800,54800,0
20240827,181800,835752200,54800,54800,54800,54800,0
20240827,181700,835752200,54800,54800,54800,54800,0
20240827,181600,835752200,54800,54800,54800,54800,0
20240827,181500,835752200,54800,54800,54800,54800,0
20240827,181400,835752200,54800,54800,54800,54800,0
20240827,181300,835752200,54800,54800,54800,54800,0
20240827,181200,835752200,54800,54800,54800,54800,0
20240827,181100,835752200,54800,54800,54800,54800,0
20240827,181000,835752200,54800,54800,54800,54800,0
20240827,180900,835752200,54800,54800,54800,54800,0
20240827,180800,835752200,54800,54800,54800,54800,0
20240827,180700,835752200,54800,54800,54800,54800,0
20240827,180600,835752200,54800,54800,54800,54800,0
20240827,180500,835752200,54800,54800,54800,54800,0
20240827,180400,835752200,54800,54800,54800,54800,0
20240827,180300,835752200,54800,54800,54800,54800,245
20240827,180200,835752200,54800,54800,54800,54800,0
20240827,180100,835752200,54800,54800,54800,54800,0
20240827,180000,835752200,54800,54800,54800,54800,0
20240827,175900,835752200,54800,54800,54800,54800,0
20240827,175800,835752200,54800,54800,54800,54800,0
20240827,175700,835752200,54800,54800,54800,54800,0
20240827,175600,835752200,54800,54800,54800,54800,0
20240827,175500,835752200,54800,54800,54800,54800,0
20240827,175400,835752200,54800,54800,54800,54800,0
20240827,175300,835752200,54800,54800,54800,54800,0
20240827,175200,835752200,54800,54800,54800,54800,0
20240827,175100,835752200,54800,54800,54800,54800,0
20240827,175000,835752200,54800,54800,54800,54800,0
20240827,174900,835752200,54800,54800,54800,54800,0
20240827,174800,835752200,54800,54800,54800,54800,0
20240827,174700,835752200,54800,54800,54800,54800,0
20240827,174600,835752200,54800,54800,54800,54800,0
20240827,174500,835752200,54800,54800,54800,54800,0
20240827,174400,835752200,54800,54800,54800,54800,0
20240827,174300,835752200,54800,54800,54800,54800,0
20240827,174200,835752200,54800,54800,54800,54800,0
20240827,174100,835752200,54800,54800,54800,54800,0
20240827,174000,835752200,54800,54800,54800,54800,0
20240827,173900,835752200,54800,54800,54800,54800,0
20240827,173800,835752200,54800,54800,54800,54800,0
20240827,173700,835752200,54800,54800,54800,54800,0
20240827,173600,835752200,54800,54800,54800,54800,0
20240827,173500,835752200,54800,54800,54800,54800,0
20240827,173400,835752200,54800,54800,54800,54800,0
20240827,173300,835752200,54800,54800,54800,54800,245
20240827,173200,835752200,54800,54800,54800,54800,0
20240827,173100,835752200,54800,54800,54800,54800,0
20240827,173000,835752200,54800,54800,54800,54800,0
20240827,172900,835752200,54800,54800,54800,54800,0
20240827,172800,835752200,54800,54800,54800,54800,0
20240827,172700,835752200,54800,54800,54800,54800,0
20240827,172600,835752200,54800,54800,54800,54800,0
20240827,172500,835752200,54800,54800,54800,54800,0
20240827,172400,835752200,54800,54800,54800,54800,0
20240827,172300,835752200,54800,54800,54800,54800,0
20240827,172200,835752200,54800,54800,54800,54800,0
20240827,172100,835752200,54800,54800,54800,54800,0
20240827,172000,835752200,54800,54800,54800,54800,0
20240827,171900,835752200,54800,54800,54800,54800,0
20240827,171800,835752200,54800,54800,54800,54800,0
20240827,171700,835752200,54800,54800,54800,54800,0
20240827,171600,835752200,54800,54800,54800,54800,0
20240827,171500,835752200,54800,54800,54800,54800,0
20240827,171400,835752200,54800,54800,54800,54800,0
20240827,171300,835752200,54800,54800,54800,54800,0
20240827,171200,835752200,54800,54800,54800,54800,0
20240827,171100,835752200,54800,54800,54800,54800,0
20240827,171000,835752200,54800,54800,54800,54800,0
20240827,170900,835752200,54800,54800,54800,54800,0
20240827,170800,835752200,54800,54800,54800,54800,0
20240827,170700,835752200,54800,54800,54800,54800,0
20240827,170600,835752200,54800,54800,54800,54800,0
20240827,170500,835752200,54800,54800,54800,54800,0
20240827,170400,835752200,54800,54800,54800,54800,0
20240827,170300,835752200,54800,54800,54800,54800,245
20240827,170200,835752200,54800,54800,54800,54800,0
20240827,170100,835752200,54800,54800,54800,54800,0
20240827,170000,835752200,54800,54800,54800,54800,0
20240827,165900,835752200,54800,54800,54800,54800,0
20240827,165800,835752200,54800,54800,54800,54800,0
20240827,165700,835752200,54800,54800,54800,54800,0
20240827,165600,835752200,54800,54800,54800,54800,0
20240827,165500,835752200,54800,54800,54800,54800,0
20240827,165400,835752200,54800,54800,54800,54800,0
20240827,165300,835752200,54800,54800,54800,54800,0
20240827,165200,835752200,54800,54800,54800,54800,0
20240827,165100,835752200,54800,54800,54800,54800,0
20240827,165000,835752200,54800,54800,54800,54800,0
20240827,164900,835752200,54800,54800,54800,54800,0
20240827,164800,835752200,54800,54800,54800,54800,0
20240827,164700,835752200,54800,54800,54800,54800,0
20240827,164600,835752200,54800,54800,54800,54800,0
20240827,164500,835752200,54800,54800,54800,54800,0
20240827,164400,835752200,54800,54800,54800,54800,0
20240827,164300,835752200,54800,54800,54800,54800,0
20240827,164200,835752200,54800,54800,54800,54800,0
20240827,164100,835752200,54800,54800,54800,54800,0
20240827,164000,835752200,54800,54800,54800,54800,0
20240827,163900,835752200,54800,54800,54800,54800,0
20240827,163800,835752200,54800,54800,54800,54800,0
20240827,163700,835752200,54800,54800,54800,54800,0
20240827,163600,835752200,54800,54800,54800,54800,0
20240827,163500,835752200,54800,54800,54800,54800,0
20240827,163400,835752200,54800,54800,54800,54800,0
20240827,163300,835752200,54800,54800,54800,54800,245
20240827,163200,835752200,54800,54800,54800,54800,0
20240827,163100,835752200,54800,54800,54800,54800,0
20240827,163000,835752200,54800,54800,54800,54800,0
20240827,162900,835752200,54800,54800,54800,54800,0
20240827,162800,835752200,54800,54800,54800,54800,0
20240827,162700,835752200,54800,54800,54800,54800,0
20240827,162600,835752200,54800,54800,54800,54800,0
20240827,162500,835752200,54800,54800,54800,54800,0
20240827,162400,835752200,54800,54800,54800,54800,0
20240827,162300,835752200,54800,54800,54800,54800,0
20240827,162200,835752200,54800,54800,54800,54800,0
20240827,162100,835752200,54800,54800,54800,54800,0
20240827,162000,835752200,54800,54800,54800,54800,0
20240827,161900,835752200,54800,54800,54800,54800,0
20240827,161800,835752200,54800,54800,54800,54800,0
20240827,161700,835752200,54800,54800,54800,54800,0
20240827,161600,835752200,54800,54800,54800,54800,0
20240827,161500,835752200,54800,54800,54800,54800,0
20240827,161400,835752200,54800,54800,54800,54800,0
20240827,161300,835752200,54800,54800,54800,54800,0
20240827,161200,835752200,54800,54800,54800,54800,0
20240827,161100,835752200,54800,54800,54800,54800,0
20240827,161000,835752200,54800,54800,54800,54800,0
20240827,160900,835752200,54800,54800,54800,54800,0
20240827,160800,835752200,54800,54800,54800,54800,0
20240827,160700,835752200,54800,54800,54800,54800,0
20240827,160600,835752200,54800,54800,54800,54800,0
20240827,160500,835752200,54800,54800,54800,54800,0
20240827,160400,835752200,54800,54800,54800,54800,0
20240827,160300,835752200,54800,54800,54800,54800,245
20240827,160200,835752200,54800,54800,54800,54800,0
20240827,160100,835752200,54800,54800,54800,54800,0
20240827,160000,835752200,54800,54800,54800,54800,0
20240827,155900,835752200,54800,54800,54800,54800,0
20240827,155800,835752200,54800,54800,54800,54800,0
20240827,155700,835752200,54800,54800,54800,54800,0
20240827,155600,835752200,54800,54800,54800,54800,0
20240827,155500,835752200,54800,54800,54800,54800,0
20240827,155400,835752200,54800,54800,54800,54800,0
20240827,155300,835752200,54800,54800,54800,54800,0
20240827,155200,835752200,54800,54800,54800,54800,0
20240827,155100,835752200,54800,54800,54800,54800,0
20240827,155000,835752200,54800,54800,54800,54800,0
20240827,154900,835752200,54800,54800,54800,54800,0
20240827,154800,835752200,54800,54800,54800,54800,0
20240827,154700,835752200,54800,54800,54800,54800,0
20240827,154600,835752200,54800,54800,54800,54800,0
20240827,154500,835752200,54800,54800,54800,54800,0
20240827,154400,835752200,54800,54800,54800,54800,0
20240827,154300,835752200,54800,54800,54800,54800,0
20240827,154200,835752200,54800,54800,54800,54800,0
20240827,154100,835752200,54800,54800,54800,54800,0
20240827,154000,835752200,54800,54800,54800,54800,0
20240827,153900,835752200,54800,54800,54800,54800,0
20240827,153800,835752200,54800,54800,54800,54800,0
20240827,153700,835752200,54800,54800,54800,54800,0
20240827,153600,835752200,54800,54800,54800,54800,0
20240827,153500,835752200,54800,54800,54800,54800,0
20240827,153400,835752200,54800,54800,54800,54800,0
20240827,153300,835752200,54800,54800,54800,54800,245
20240827,153200,835752200,54800,54800,54800,54800,0
20240827,153100,835752200,54800,54800,54800,54800,0
20240827,153000,835752200,54800,54800,54800,54800,245
20240827,152900,822326200,54700,54700,54700,54700,0
20240827,152800,822326200,54700,54700,54700,54700,0
20240827,152700,822326200,54700,54700,54700,54700,0
20240827,152600,822326200,54700,54700,54700,54700,0
20240827,152500,822326200,54700,54700,54700,54700,0
20240827,152400,822326200,54700,54700,54700,54700,0
20240827,152300,822326200,54700,54700,54700,54700,0
20240827,152200,822326200,54700,54700,54700,54700,0
20240827,152100,822326200,54700,54700,54700,54700,0
20240827,152000,822326200,54700,54700,54700,54700,0
20240827,151900,822326200,54700,54700,54800,54700,82
20240827,151800,817833400,54700,54700,54700,54700,102
20240827,151700,812254000,54800,54800,54800,54800,14
20240827,151600,811486800,54800,54800,54800,54800,12
20240827,151500,810829200,54700,54800,54800,54700,352
20240827,151400,791539700,54700,54800,54800,54700,335
20240827,151300,773212600,54800,54800,54800,54800,1
20240827,151200,773157800,54800,54700,54800,54700,100
20240827,151100,767680400,54700,54700,54700,54700,14
20240827,151000,766914600,54700,54600,54700,54600,6
20240827,150900,766586800,54700,54700,54700,54700,7
20240827,150800,766203900,54700,54700,54700,54700,0
20240827,150700,766203900,54700,54700,54700,54700,0
20240827,150600,766203900,54700,54700,54700,54700,32
20240827,150500,764453500,54700,54700,54700,54700,1
20240827,150400,764398800,54700,54700,54700,54600,18
20240827,150300,763415200,54600,54600,54600,54600,5
20240827,150200,763142200,54600,54500,54600,54500,2
20240827,150100,763033100,54400,54400,54400,54400,0
20240827,150000,763033100,54400,54700,54700,54400,2
20240827,145900,762924000,54700,54700,54700,54700,0
20240827,145800,762924000,54700,54700,54700,54700,148
20240827,145700,754828400,54800,54800,54800,54800,0
20240827,145600,754828400,54800,54800,54800,54800,0
20240827,145500,754828400,54800,54700,54800,54700,132
20240827,145400,747596000,54400,54700,54800,54400,237
20240827,145300,734629100,54500,54500,54800,54500,334
20240827,145200,716360100,54600,54300,54600,54300,330
20240827,145100,698391300,54300,54300,54300,54300,0
20240827,145000,698391300,54300,54300,54300,54300,0
20240827,144900,698391300,54300,54300,54300,54300,0
20240827,144800,698391300,54300,54300,54300,54300,9
20240827,144700,697902600,54300,54300,54300,54300,0
20240827,144600,697902600,54300,54300,54300,54300,1
20240827,144500,697848300,54300,54300,54300,54200,571
20240827,144400,666845400,54200,54200,54200,54200,0
20240827,144300,666845400,54200,54200,54200,54200,0
20240827,144200,666845400,54200,54200,54200,54200,10
20240827,144100,666303400,54200,54200,54200,54200,0
20240827,144000,666303400,54200,54200,54200,54200,0
20240827,143900,666303400,54200,54200,54200,54200,116
20240827,143800,660016200,54200,54200,54200,54200,0
20240827,143700,660016200,54200,54200,54200,54200,0
20240827,143600,660016200,54200,54200,54200,54200,0
20240827,143500,660016200,54200,54200,54200,54200,0
20240827,143400,660016200,54200,54200,54200,54200,0
20240827,143300,660016200,54200,54200,54200,54200,0
20240827,143200,660016200,54200,54200,54200,54200,114
20240827,143100,653837400,54200,54200,54200,54200,0
20240827,143000,653837400,54200,54200,54200,54200,0
20240827,142900,653837400,54200,54300,54300,54200,55
20240827,142800,650852400,54200,54200,54200,54200,0
20240827,142700,650852400,54200,54200,54200,54200,0
20240827,142600,650852400,54200,54200,54200,54200,0
20240827,142500,650852400,54200,54200,54200,54200,0
20240827,142400,650852400,54200,54200,54300,54200,40
20240827,142300,648682400,54200,54200,54200,54200,0
20240827,142200,648682400,54200,54200,54200,54200,1
20240827,142100,648628200,54300,54300,54300,54300,0
20240827,142000,648628200,54300,54300,54300,54300,0
20240827,141900,648628200,54300,54300,54300,54300,0
20240827,141800,648628200,54300,54300,54300,54300,0
20240827,141700,648628200,54300,54300,54300,54300,0
20240827,141600,648628200,54300,54300,54300,54300,2
20240827,141500,648519600,54200,54200,54200,54200,0
20240827,141400,648519600,54200,54200,54200,54200,3
20240827,141300,648357000,54200,54200,54200,54200,0
20240827,141200,648357000,54200,54200,54200,54200,1
20240827,141100,648302800,54200,54200,54200,54200,0
20240827,141000,648302800,54200,54200,54200,54200,0
20240827,140900,648302800,54200,54200,54200,54200,0
20240827,140800,648302800,54200,54200,54200,54200,0
20240827,140700,648302800,54200,54200,54200,54200,0
20240827,140600,648302800,54200,54200,54200,54200,177
20240827,140500,638709400,54200,54200,54200,54200,0
20240827,140400,638709400,54200,54200,54200,54200,0
20240827,140300,638709400,54200,54200,54200,54200,0
20240827,140200,638709400,54200,54200,54200,54200,0
20240827,140100,638709400,54200,54200,54200,54200,0
20240827,140000,638709400,54200,54200,54200,54200,2
20240827,135900,638601000,54100,54100,54100,54100,4
20240827,135800,638384600,54200,54200,54200,54200,4
20240827,135700,638167800,54200,54100,54200,54100,9
20240827,135600,637680400,54100,54100,54100,54100,3
20240827,135500,637518100,54200,54100,54200,54100,3
20240827,135400,637355700,54100,54100,54100,54100,3
20240827,135300,637193400,54100,54100,54100,54100,4
20240827,135200,636977000,54100,54100,54100,54100,5
20240827,135100,636706500,54100,54100,54100,54100,0
20240827,135000,636706500,54100,54100,54100,54100,19
20240827,134900,635678600,54100,54100,54100,54100,3
20240827,134800,635516300,54100,54100,54100,54100,3
20240827,134700,635354000,54100,54100,54100,54100,0
20240827,134600,635354000,54100,54100,54100,54100,4
20240827,134500,635137600,54100,54100,54100,54100,19
20240827,134400,634109700,54100,54100,54100,54100,4
20240827,134300,633893300,54100,54100,54100,54100,5
20240827,134200,633622800,54100,54100,54100,54100,3
20240827,134100,633460500,54100,54100,54100,54100,3
20240827,134000,633298200,54100,54100,54100,54100,204
20240827,133900,622261800,54100,54100,54100,54100,0
20240827,133800,622261800,54100,54100,54100,54100,3
20240827,133700,622099500,54100,54100,54100,54100,4
20240827,133600,621883100,54100,54100,54100,54100,3
20240827,133500,621720800,54100,54100,54100,54100,0
20240827,133400,621720800,54100,54100,54100,54100,3
20240827,133300,621558500,54100,54100,54100,54100,4
20240827,133200,621342100,54100,54200,54200,54100,5
20240827,133100,621071400,54100,54100,54100,54100,6
20240827,133000,620746800,54100,54100,54100,54100,4
20240827,132900,620530400,54100,54100,54100,54100,3
20240827,132800,620368100,54100,54100,54100,54100,103
20240827,132700,614795800,54100,54100,54100,54100,0
20240827,132600,614795800,54100,54100,54100,54100,4
20240827,132500,614579400,54100,54100,54100,54100,3
20240827,132400,614417100,54100,54100,54100,54000,157
20240827,132300,605925800,54100,54100,54100,54100,0
20240827,132200,605925800,54100,54200,54200,54100,4
20240827,132100,605709300,54100,54100,54100,54100,7
20240827,132000,605330600,54100,54100,54100,54100,17
20240827,131900,604410900,54100,54100,54100,54100,0
20240827,131800,604410900,54100,54100,54100,54100,3
20240827,131700,604248600,54100,54100,54100,54100,4
20240827,131600,604032200,54100,54100,54100,54100,6
20240827,131500,603707600,54100,54100,54100,54100,0
20240827,131400,603707600,54100,54100,54100,54100,3
20240827,131300,603545300,54100,54100,54100,54100,4
20240827,131200,603328900,54100,54100,54100,54100,3
20240827,131100,603166600,54100,54100,54100,54100,0
20240827,131000,603166600,54100,54200,54200,54100,5
20240827,130900,602896000,54100,54100,54100,54100,3
20240827,130800,602733700,54100,54100,54100,54100,3
20240827,130700,602571400,54100,54100,54100,54100,16
20240827,130600,601705800,54100,54100,54100,54100,4
20240827,130500,601489400,54100,54100,54100,54100,9
20240827,130400,601002500,54100,54100,54100,54100,4
20240827,130300,600786100,54100,54100,54100,54100,0
20240827,130200,600786100,54100,54100,54100,54100,3
20240827,130100,600623800,54100,54100,54100,54100,3
20240827,130000,600461500,54100,54100,54100,54100,5
20240827,125900,600191000,54100,54100,54100,54100,15
20240827,125800,599379500,54100,54100,54100,54100,3
20240827,125700,599217200,54100,54000,54200,54000,112
20240827,125600,593148900,54100,54100,54100,54000,8
20240827,125500,592716400,54000,54000,54000,54000,20
20240827,125400,591636400,54000,54000,54000,54000,3
20240827,125300,591474400,54100,54000,54100,54000,26
20240827,125200,590068200,54100,54000,54100,54000,4
20240827,125100,589852100,54000,54000,54000,54000,0
20240827,125000,589852100,54000,54000,54000,54000,7
20240827,124900,589474100,54100,54000,54100,54000,38
20240827,124800,587418700,54100,54100,54100,54000,5
20240827,124700,587148500,54100,54100,54100,54100,1
20240827,124600,587094400,54000,54100,54100,54000,73
20240827,124500,583145500,54100,54000,54100,54000,12
20240827,124400,582496600,54000,54000,54000,54000,3
20240827,124300,582334600,54000,54000,54000,54000,0
20240827,124200,582334600,54000,54000,54000,54000,4
20240827,124100,582118600,54000,54000,54000,54000,3
20240827,124000,581956600,54000,54000,54000,54000,4
20240827,123900,581740600,54100,54100,54100,54100,1
20240827,123800,581686500,54000,54000,54000,54000,3
20240827,123700,581524500,54000,54100,54100,54000,4
20240827,123600,581308400,54000,54000,54000,54000,34
20240827,123500,579472400,54100,54100,54100,54100,0
20240827,123400,579472400,54100,54000,54100,54000,4
20240827,123300,579256300,54000,54000,54000,54000,4
20240827,123200,579040300,54000,54000,54000,54000,3
20240827,123100,578878300,54000,54000,54000,54000,5
20240827,123000,578608300,54000,54000,54000,54000,3
20240827,122900,578446300,54100,54100,54100,54100,1
20240827,122800,578392200,54100,54000,54100,54000,6
20240827,122700,578068000,54100,54000,54100,54000,21
20240827,122600,576933900,54100,54100,54100,54100,23
20240827,122500,575689600,54200,54100,54200,54100,58
20240827,122400,572551700,54000,54000,54100,54000,28
20240827,122300,571038700,54000,54000,54000,54000,0
20240827,122200,571038700,54000,54000,54000,54000,4
20240827,122100,570822700,54000,54000,54000,54000,3
20240827,122000,570660700,54100,54000,54100,54000,40
20240827,121900,568497100,54100,54100,54100,54100,4
20240827,121800,568280700,54000,54000,54000,54000,3
20240827,121700,568118700,54000,54000,54000,54000,3
20240827,121600,567956700,54000,54000,54000,54000,4
20240827,121500,567740700,54000,54000,54000,54000,0
20240827,121400,567740700,54000,54000,54000,54000,3
20240827,121300,567578700,54000,54100,54100,54000,80
20240827,121200,563251600,54100,54100,54100,54100,79
20240827,121100,558977700,54100,54100,54100,54100,5
20240827,121000,558707200,54100,54100,54100,54100,3
20240827,120900,558544900,54100,54100,54100,54100,4
20240827,120800,558328500,54100,54100,54100,54100,0
20240827,120700,558328500,54100,54100,54100,54100,3
20240827,120600,558166200,54100,54100,54100,54100,4
20240827,120500,557949800,54200,54200,54200,54200,1
20240827,120400,557895600,54200,54200,54200,54200,0
20240827,120300,557895600,54200,54200,54200,54200,3
20240827,120200,557733000,54200,54200,54200,54200,6
20240827,120100,557407800,54100,54100,54100,54100,3
20240827,120000,557245500,54100,54100,54100,54100,0
20240827,115900,557245500,54100,54100,54100,54100,4
20240827,115800,557029100,54200,54200,54200,54200,1
20240827,115700,556974900,54200,54200,54200,54200,9
20240827,115600,556487100,54100,54100,54100,54100,0
20240827,115500,556487100,54100,54100,54100,54100,5
20240827,115400,556216600,54200,54200,54200,54200,2
20240827,115300,556108200,54200,54200,54200,54200,4
20240827,115200,555891400,54200,54200,54200,54200,0
20240827,115100,555891400,54200,54200,54200,54200,3
20240827,115000,555728800,54200,54200,54200,54200,3
20240827,114900,555566200,54200,54200,54200,54200,29
20240827,114800,553994400,54200,54200,54200,54200,0
20240827,114700,553994400,54200,54200,54200,54200,10
20240827,114600,553452400,54200,54200,54200,54200,5
20240827,114500,553181400,54200,54200,54200,54200,4
20240827,114400,552964600,54200,54200,54200,54200,0
20240827,114300,552964600,54200,54200,54200,54200,13
20240827,114200,552260000,54200,54200,54200,54200,4
20240827,114100,552043200,54200,54200,54200,54200,34
20240827,114000,550200400,54200,54200,54200,54200,0
20240827,113900,550200400,54200,54200,54200,54200,18
20240827,113800,549224800,54200,54300,54300,54200,25
20240827,113700,547869700,54200,54200,54200,54200,3
20240827,113600,547707100,54200,54200,54200,54200,0
20240827,113500,547707100,54200,54200,54200,54200,4
20240827,113400,547490300,54200,54200,54200,54200,3
20240827,113300,547327700,54300,54100,54300,54100,90
20240827,113200,542454400,54100,54100,54100,54100,0
20240827,113100,542454400,54100,54100,54100,54100,8
20240827,113000,542021600,54100,54100,54100,54100,3
20240827,112900,541859300,54100,54100,54100,54100,4
20240827,112800,541642900,54100,54100,54100,54100,0
20240827,112700,541642900,54100,54100,54100,54100,3
20240827,112600,541480600,54100,54100,54100,54100,3
20240827,112500,541318300,54000,54000,54000,54000,1
20240827,112400,541264300,54000,54000,54000,54000,0
20240827,112300,541264300,54000,54000,54100,54000,166
20240827,112200,532285100,54000,54100,54100,54000,81
20240827,112100,527903400,54100,54100,54100,54100,3
20240827,112000,527741100,54100,54100,54100,54100,0
20240827,111900,527741100,54100,54200,54200,54100,59
20240827,111800,524543600,54200,54200,54200,54200,30
20240827,111700,522917600,54200,54200,54200,54200,3
20240827,111600,522755000,54300,54300,54300,54300,4
20240827,111500,522537800,54200,54200,54200,54200,5
20240827,111400,522266800,54200,54200,54200,54200,3
20240827,111300,522104200,54200,54200,54300,54200,36
20240827,111200,520152900,54300,54200,54300,54200,4
20240827,111100,519936000,54200,54200,54200,54200,7
20240827,111000,519556600,54200,54200,54200,54200,3
20240827,110900,519394000,54200,54200,54200,54200,4
20240827,110800,519177200,54200,54200,54200,54200,0
20240827,110700,519177200,54200,54200,54200,54200,3
20240827,110600,519014600,54200,54200,54200,54200,10
20240827,110500,518472600,54200,54200,54300,54200,9
20240827,110400,517984500,54200,54200,54200,54200,0
20240827,110300,517984500,54200,54200,54200,54200,56
20240827,110200,514949300,54200,54200,54200,54200,10
20240827,110100,514407300,54200,54200,54200,54200,18
20240827,110000,513431700,54300,54300,54300,54300,1
20240827,105900,513377400,54200,54200,54200,54200,3
20240827,105800,513214800,54200,54200,54200,54200,4
20240827,105700,512998000,54200,54200,54200,54200,3
20240827,105600,512835400,54300,54300,54300,54300,1
20240827,105500,512781100,54200,54200,54200,54200,4
20240827,105400,512564300,54200,54200,54200,54200,3
20240827,105300,512401700,54200,54200,54200,54200,6
20240827,105200,512076500,54200,54200,54200,54200,0
20240827,105100,512076500,54200,54300,54300,54200,5
20240827,105000,511805400,54200,54200,54200,54200,3
20240827,104900,511642800,54200,54200,54200,54200,4
20240827,104800,511426000,54200,54200,54200,54200,5
20240827,104700,511155000,54200,54300,54300,54200,10
20240827,104600,510612300,54300,54200,54300,54200,8
20240827,104500,510178200,54200,54200,54200,54200,4
20240827,104400,509961400,54200,54200,54200,54200,0
20240827,104300,509961400,54200,54100,54300,54100,7
20240827,104200,509582200,54300,54300,54300,54300,1
20240827,104100,509527900,54100,54100,54100,54100,13
20240827,104000,508824600,54200,54200,54200,54200,57
20240827,103900,505735200,54400,54400,54400,54400,16
20240827,103800,504864800,54400,54300,54400,54300,5
20240827,103700,504593200,54400,54300,54400,54300,4
20240827,103600,504375900,54300,54400,54400,54300,14
20240827,103500,503615600,54300,54200,54300,54200,25
20240827,103400,502258400,54200,54200,54200,54200,8
20240827,103300,501824800,54300,54300,54300,54300,22
20240827,103200,500630200,54300,54300,54300,54300,5
20240827,103100,500358700,54200,54200,54200,54100,48
20240827,103000,497758600,54300,54300,54300,54100,67
20240827,102900,494124100,54300,54300,54300,54300,0
20240827,102800,494124100,54300,54300,54300,54300,3
20240827,102700,493961200,54300,54400,54400,54300,12
20240827,102600,493308600,54300,54300,54300,54300,3
20240827,102500,493145700,54300,54300,54300,54300,0
20240827,102400,493145700,54300,54400,54400,54200,19
20240827,102300,492113100,54400,54400,54400,54400,23
20240827,102200,490861900,54400,54400,54400,54400,3
20240827,102100,490698700,54500,54400,54500,54400,32
20240827,102000,488954800,54400,54400,54400,54400,12
20240827,101900,488302000,54300,54300,54300,54300,36
20240827,101800,486347200,54400,54400,54400,54400,7
20240827,101700,485966400,54400,54400,54400,54400,65
20240827,101600,482430400,54400,54100,54400,54100,153
20240827,101500,474115200,54200,54200,54200,54200,15
20240827,101400,473302200,54300,54200,54300,54200,19
20240827,101300,472272300,54300,54300,54300,54300,23
20240827,101200,471023400,54200,54300,54300,54200,11
20240827,101100,470426400,54300,54300,54300,54300,14
20240827,101000,469666200,54400,54300,54400,54300,47
20240827,100900,467112400,54300,54200,54300,54200,45
20240827,100800,464670200,54200,54200,54200,54200,11
20240827,100700,464074000,54200,54200,54200,54200,43
20240827,100600,461743400,54100,54000,54100,54000,15
20240827,100500,460932200,54000,54000,54000,54000,0
20240827,100400,460932200,54000,54000,54000,54000,4
20240827,100300,460716200,54000,54000,54000,54000,3
20240827,100200,460554200,54000,54000,54000,53900,142
20240827,100100,452888400,54200,54100,54200,54000,451
20240827,100000,428494600,54100,54200,54200,54100,9
20240827,095900,428007200,54200,54200,54200,54200,45
20240827,095800,425568200,54100,54100,54100,54100,5
20240827,095700,425297700,54200,54200,54200,54200,0
20240827,095600,425297700,54200,54200,54200,54100,31
20240827,095500,423617800,54200,54300,54300,54200,219
20240827,095400,411745200,54300,54300,54300,54300,4
20240827,095300,411528000,54300,54300,54300,54300,0
20240827,095200,411528000,54300,54300,54400,54300,144
20240827,095100,403708700,54300,54400,54400,54300,10
20240827,095000,403164900,54400,54500,54500,54400,104
20240827,094900,397507200,54400,54200,54400,54200,76
20240827,094800,393373300,54300,54300,54300,54300,138
20240827,094700,385879900,54300,54300,54300,54300,4
20240827,094600,385662700,54400,54300,54400,54300,10
20240827,094500,385119600,54300,54300,54300,54300,65
20240827,094400,381590100,54300,54300,54300,54300,7
20240827,094300,381210000,54300,54300,54300,54300,14
20240827,094200,380449800,54300,54400,54400,54300,112
20240827,094100,374368100,54400,54400,54400,54400,70
20240827,094000,370560100,54400,54300,54400,54300,64
20240827,093900,367081500,54300,54300,54300,54200,78
20240827,093800,362847400,54200,54300,54300,54100,82
20240827,093700,358400300,54400,54200,54400,54200,189
20240827,093600,348142100,54100,54200,54200,54100,5
20240827,093500,347871400,54200,54100,54200,54100,197
20240827,093400,337198800,54100,54000,54100,54000,104
20240827,093300,331577800,54100,54100,54100,54100,67
20240827,093200,327953100,53700,54000,54200,53700,704
20240827,093100,289938300,54000,53900,54000,53900,3362
20240827,093000,108403400,53700,53700,53700,53700,44
20240827,092900,106040600,53700,53600,53700,53600,39
20240827,092800,103949200,53600,53600,53600,53600,21
20240827,092700,102823600,53600,53700,53700,53600,3
20240827,092600,102662600,53700,53600,53700,53600,51
20240827,092500,99924000,53600,53600,53600,53600,34
20240827,092400,98101600,53600,53600,53600,53600,53
20240827,092300,95260800,53600,53600,53600,53500,43
20240827,092200,92960000,53600,53600,53600,53600,61
20240827,092100,89690400,53600,53600,53600,53600,2
20240827,092000,89583200,53600,53500,53600,53500,17
20240827,091900,88673600,53600,53500,53600,53500,32
20240827,091800,86959700,53600,53600,53600,53500,86
20240827,091700,82351400,53600,53600,53600,53500,57
20240827,091600,79301000,53600,53600,53600,53600,228
20240827,091500,67080200,53600,53600,53600,53600,46
20240827,091400,64614600,53600,53600,53600,53600,26
20240827,091300,63221000,53600,53700,53700,53600,172
20240827,091200,53998700,53700,53800,53800,53600,263
20240827,091100,39874600,53800,53900,53900,53700,50
20240827,091000,37188300,53900,53800,53900,53800,92
20240827,090900,32238300,53900,53900,53900,53900,1
20240827,090800,32184400,53900,53900,53900,53900,35
20240827,090700,30297900,53700,53700,53700,53700,0
20240827,090600,30297900,53700,53800,53800,53700,234
20240827,090500,17731600,53700,53700,53700,53700,7
20240827,090400,17355700,53700,53700,53900,53700,26
20240827,090300,15959300,53600,53600,53700,53600,51
20240827,090200,13221700,53700,53800,53800,53600,38
20240827,090100,11178900,53800,53800,53800,53800,2
20240827,090000,11071300,53800,53700,53800,53700,206