KissMeData/111770/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,195100,4465799300,54400,54400,54400,54400,4222
20230825,195000,4465799300,54400,54400,54400,54400,0
20230825,194900,4465799300,54400,54400,54400,54400,0
20230825,194800,4465799300,54400,54400,54400,54400,0
20230825,194700,4465799300,54400,54400,54400,54400,0
20230825,194600,4465799300,54400,54400,54400,54400,0
20230825,194500,4465799300,54400,54400,54400,54400,0
20230825,194400,4465799300,54400,54400,54400,54400,0
20230825,194300,4465799300,54400,54400,54400,54400,0
20230825,194200,4465799300,54400,54400,54400,54400,0
20230825,194100,4465799300,54400,54400,54400,54400,0
20230825,194000,4465799300,54400,54400,54400,54400,0
20230825,193900,4465799300,54400,54400,54400,54400,0
20230825,193800,4465799300,54400,54400,54400,54400,0
20230825,193700,4465799300,54400,54400,54400,54400,0
20230825,193600,4465799300,54400,54400,54400,54400,0
20230825,193500,4465799300,54400,54400,54400,54400,0
20230825,193400,4465799300,54400,54400,54400,54400,0
20230825,193300,4465799300,54400,54400,54400,54400,0
20230825,193200,4465799300,54400,54400,54400,54400,0
20230825,193100,4465799300,54400,54400,54400,54400,0
20230825,193000,4465799300,54400,54400,54400,54400,0
20230825,192900,4465799300,54400,54400,54400,54400,0
20230825,192800,4465799300,54400,54400,54400,54400,0
20230825,192700,4465799300,54400,54400,54400,54400,0
20230825,192600,4465799300,54400,54400,54400,54400,0
20230825,192500,4465799300,54400,54400,54400,54400,0
20230825,192400,4465799300,54400,54400,54400,54400,0
20230825,192300,4465799300,54400,54400,54400,54400,0
20230825,192200,4465799300,54400,54400,54400,54400,0
20230825,192100,4465799300,54400,54400,54400,54400,4222
20230825,192000,4465799300,54400,54400,54400,54400,0
20230825,191900,4465799300,54400,54400,54400,54400,0
20230825,191800,4465799300,54400,54400,54400,54400,0
20230825,191700,4465799300,54400,54400,54400,54400,0
20230825,191600,4465799300,54400,54400,54400,54400,0
20230825,191500,4465799300,54400,54400,54400,54400,0
20230825,191400,4465799300,54400,54400,54400,54400,0
20230825,191300,4465799300,54400,54400,54400,54400,0
20230825,191200,4465799300,54400,54400,54400,54400,0
20230825,191100,4465799300,54400,54400,54400,54400,0
20230825,191000,4465799300,54400,54400,54400,54400,0
20230825,190900,4465799300,54400,54400,54400,54400,0
20230825,190800,4465799300,54400,54400,54400,54400,0
20230825,190700,4465799300,54400,54400,54400,54400,0
20230825,190600,4465799300,54400,54400,54400,54400,0
20230825,190500,4465799300,54400,54400,54400,54400,0
20230825,190400,4465799300,54400,54400,54400,54400,0
20230825,190300,4465799300,54400,54400,54400,54400,0
20230825,190200,4465799300,54400,54400,54400,54400,0
20230825,190100,4465799300,54400,54400,54400,54400,0
20230825,190000,4465799300,54400,54400,54400,54400,0
20230825,185900,4465799300,54400,54400,54400,54400,0
20230825,185800,4465799300,54400,54400,54400,54400,0
20230825,185700,4465799300,54400,54400,54400,54400,0
20230825,185600,4465799300,54400,54400,54400,54400,0
20230825,185500,4465799300,54400,54400,54400,54400,0
20230825,185400,4465799300,54400,54400,54400,54400,0
20230825,185300,4465799300,54400,54400,54400,54400,0
20230825,185200,4465799300,54400,54400,54400,54400,0
20230825,185100,4465799300,54400,54400,54400,54400,4222
20230825,185000,4465799300,54400,54400,54400,54400,0
20230825,184900,4465799300,54400,54400,54400,54400,0
20230825,184800,4465799300,54400,54400,54400,54400,0
20230825,184700,4465799300,54400,54400,54400,54400,0
20230825,184600,4465799300,54400,54400,54400,54400,0
20230825,184500,4465799300,54400,54400,54400,54400,0
20230825,184400,4465799300,54400,54400,54400,54400,0
20230825,184300,4465799300,54400,54400,54400,54400,0
20230825,184200,4465799300,54400,54400,54400,54400,0
20230825,184100,4465799300,54400,54400,54400,54400,0
20230825,184000,4465799300,54400,54400,54400,54400,0
20230825,183900,4465799300,54400,54400,54400,54400,0
20230825,183800,4465799300,54400,54400,54400,54400,0
20230825,183700,4465799300,54400,54400,54400,54400,0
20230825,183600,4465799300,54400,54400,54400,54400,0
20230825,183500,4465799300,54400,54400,54400,54400,0
20230825,183400,4465799300,54400,54400,54400,54400,0
20230825,183300,4465799300,54400,54400,54400,54400,0
20230825,183200,4465799300,54400,54400,54400,54400,0
20230825,183100,4465799300,54400,54400,54400,54400,0
20230825,183000,4465799300,54400,54400,54400,54400,0
20230825,182900,4465799300,54400,54400,54400,54400,0
20230825,182800,4465799300,54400,54400,54400,54400,0
20230825,182700,4465799300,54400,54400,54400,54400,0
20230825,182600,4465799300,54400,54400,54400,54400,0
20230825,182500,4465799300,54400,54400,54400,54400,0
20230825,182400,4465799300,54400,54400,54400,54400,0
20230825,182300,4465799300,54400,54400,54400,54400,0
20230825,182200,4465799300,54400,54400,54400,54400,0
20230825,182100,4465799300,54400,54400,54400,54400,4222
20230825,182000,4465799300,54400,54400,54400,54400,0
20230825,181900,4465799300,54400,54400,54400,54400,0
20230825,181800,4465799300,54400,54400,54400,54400,0
20230825,181700,4465799300,54400,54400,54400,54400,0
20230825,181600,4465799300,54400,54400,54400,54400,0
20230825,181500,4465799300,54400,54400,54400,54400,0
20230825,181400,4465799300,54400,54400,54400,54400,0
20230825,181300,4465799300,54400,54400,54400,54400,0
20230825,181200,4465799300,54400,54400,54400,54400,0
20230825,181100,4465799300,54400,54400,54400,54400,0
20230825,181000,4465799300,54400,54400,54400,54400,0
20230825,180900,4465799300,54400,54400,54400,54400,0
20230825,180800,4465799300,54400,54400,54400,54400,0
20230825,180700,4465799300,54400,54400,54400,54400,0
20230825,180600,4465799300,54400,54400,54400,54400,0
20230825,180500,4465799300,54400,54400,54400,54400,0
20230825,180400,4465799300,54400,54400,54400,54400,0
20230825,180300,4465799300,54400,54400,54400,54400,0
20230825,180200,4465799300,54400,54400,54400,54400,0
20230825,180100,4465799300,54400,54400,54400,54400,0
20230825,180000,4465799300,54400,54400,54400,54400,0
20230825,175900,4465799300,54400,54400,54400,54400,0
20230825,175800,4465799300,54400,54400,54400,54400,0
20230825,175700,4465799300,54400,54400,54400,54400,0
20230825,175600,4465799300,54400,54400,54400,54400,0
20230825,175500,4465799300,54400,54400,54400,54400,0
20230825,175400,4465799300,54400,54400,54400,54400,0
20230825,175300,4465799300,54400,54400,54400,54400,0
20230825,175200,4465799300,54400,54400,54400,54400,0
20230825,175100,4465799300,54400,54400,54400,54400,4222
20230825,175000,4465799300,54400,54400,54400,54400,0
20230825,174900,4465799300,54400,54400,54400,54400,0
20230825,174800,4465799300,54400,54400,54400,54400,0
20230825,174700,4465799300,54400,54400,54400,54400,0
20230825,174600,4465799300,54400,54400,54400,54400,0
20230825,174500,4465799300,54400,54400,54400,54400,0
20230825,174400,4465799300,54400,54400,54400,54400,0
20230825,174300,4465799300,54400,54400,54400,54400,0
20230825,174200,4465799300,54400,54400,54400,54400,0
20230825,174100,4465799300,54400,54400,54400,54400,0
20230825,174000,4465799300,54400,54400,54400,54400,0
20230825,173900,4465799300,54400,54400,54400,54400,0
20230825,173800,4465799300,54400,54400,54400,54400,0
20230825,173700,4465799300,54400,54400,54400,54400,0
20230825,173600,4465799300,54400,54400,54400,54400,0
20230825,173500,4465799300,54400,54400,54400,54400,0
20230825,173400,4465799300,54400,54400,54400,54400,0
20230825,173300,4465799300,54400,54400,54400,54400,0
20230825,173200,4465799300,54400,54400,54400,54400,0
20230825,173100,4465799300,54400,54400,54400,54400,0
20230825,173000,4465799300,54400,54400,54400,54400,0
20230825,172900,4465799300,54400,54400,54400,54400,0
20230825,172800,4465799300,54400,54400,54400,54400,0
20230825,172700,4465799300,54400,54400,54400,54400,0
20230825,172600,4465799300,54400,54400,54400,54400,0
20230825,172500,4465799300,54400,54400,54400,54400,0
20230825,172400,4465799300,54400,54400,54400,54400,0
20230825,172300,4465799300,54400,54400,54400,54400,0
20230825,172200,4465799300,54400,54400,54400,54400,0
20230825,172100,4465799300,54400,54400,54400,54400,4222
20230825,172000,4465799300,54400,54400,54400,54400,0
20230825,171900,4465799300,54400,54400,54400,54400,0
20230825,171800,4465799300,54400,54400,54400,54400,0
20230825,171700,4465799300,54400,54400,54400,54400,0
20230825,171600,4465799300,54400,54400,54400,54400,0
20230825,171500,4465799300,54400,54400,54400,54400,0
20230825,171400,4465799300,54400,54400,54400,54400,0
20230825,171300,4465799300,54400,54400,54400,54400,0
20230825,171200,4465799300,54400,54400,54400,54400,0
20230825,171100,4465799300,54400,54400,54400,54400,0
20230825,171000,4465799300,54400,54400,54400,54400,0
20230825,170900,4465799300,54400,54400,54400,54400,0
20230825,170800,4465799300,54400,54400,54400,54400,0
20230825,170700,4465799300,54400,54400,54400,54400,0
20230825,170600,4465799300,54400,54400,54400,54400,0
20230825,170500,4465799300,54400,54400,54400,54400,0
20230825,170400,4465799300,54400,54400,54400,54400,0
20230825,170300,4465799300,54400,54400,54400,54400,0
20230825,170200,4465799300,54400,54400,54400,54400,0
20230825,170100,4465799300,54400,54400,54400,54400,0
20230825,170000,4465799300,54400,54400,54400,54400,0
20230825,165900,4465799300,54400,54400,54400,54400,0
20230825,165800,4465799300,54400,54400,54400,54400,0
20230825,165700,4465799300,54400,54400,54400,54400,0
20230825,165600,4465799300,54400,54400,54400,54400,0
20230825,165500,4465799300,54400,54400,54400,54400,0
20230825,165400,4465799300,54400,54400,54400,54400,0
20230825,165300,4465799300,54400,54400,54400,54400,0
20230825,165200,4465799300,54400,54400,54400,54400,0
20230825,165100,4465799300,54400,54400,54400,54400,4222
20230825,165000,4465799300,54400,54400,54400,54400,0
20230825,164900,4465799300,54400,54400,54400,54400,0
20230825,164800,4465799300,54400,54400,54400,54400,0
20230825,164700,4465799300,54400,54400,54400,54400,0
20230825,164600,4465799300,54400,54400,54400,54400,0
20230825,164500,4465799300,54400,54400,54400,54400,0
20230825,164400,4465799300,54400,54400,54400,54400,0
20230825,164300,4465799300,54400,54400,54400,54400,0
20230825,164200,4465799300,54400,54400,54400,54400,0
20230825,164100,4465799300,54400,54400,54400,54400,0
20230825,164000,4465799300,54400,54400,54400,54400,0
20230825,163900,4465799300,54400,54400,54400,54400,0
20230825,163800,4465799300,54400,54400,54400,54400,0
20230825,163700,4465799300,54400,54400,54400,54400,0
20230825,163600,4465799300,54400,54400,54400,54400,0
20230825,163500,4465799300,54400,54400,54400,54400,0
20230825,163400,4465799300,54400,54400,54400,54400,0
20230825,163300,4465799300,54400,54400,54400,54400,0
20230825,163200,4465799300,54400,54400,54400,54400,0
20230825,163100,4465799300,54400,54400,54400,54400,0
20230825,163000,4465799300,54400,54400,54400,54400,0
20230825,162900,4465799300,54400,54400,54400,54400,0
20230825,162800,4465799300,54400,54400,54400,54400,0
20230825,162700,4465799300,54400,54400,54400,54400,0
20230825,162600,4465799300,54400,54400,54400,54400,0
20230825,162500,4465799300,54400,54400,54400,54400,0
20230825,162400,4465799300,54400,54400,54400,54400,0
20230825,162300,4465799300,54400,54400,54400,54400,0
20230825,162200,4465799300,54400,54400,54400,54400,0
20230825,162100,4465799300,54400,54400,54400,54400,4222
20230825,162000,4465799300,54400,54400,54400,54400,0
20230825,161900,4465799300,54400,54400,54400,54400,0
20230825,161800,4465799300,54400,54400,54400,54400,0
20230825,161700,4465799300,54400,54400,54400,54400,0
20230825,161600,4465799300,54400,54400,54400,54400,0
20230825,161500,4465799300,54400,54400,54400,54400,0
20230825,161400,4465799300,54400,54400,54400,54400,0
20230825,161300,4465799300,54400,54400,54400,54400,0
20230825,161200,4465799300,54400,54400,54400,54400,0
20230825,161100,4465799300,54400,54400,54400,54400,0
20230825,161000,4465799300,54400,54400,54400,54400,0
20230825,160900,4465799300,54400,54400,54400,54400,0
20230825,160800,4465799300,54400,54400,54400,54400,0
20230825,160700,4465799300,54400,54400,54400,54400,0
20230825,160600,4465799300,54400,54400,54400,54400,0
20230825,160500,4465799300,54400,54400,54400,54400,0
20230825,160400,4465799300,54400,54400,54400,54400,0
20230825,160300,4465799300,54400,54400,54400,54400,0
20230825,160200,4465799300,54400,54400,54400,54400,0
20230825,160100,4465799300,54400,54400,54400,54400,0
20230825,160000,4465799300,54400,54400,54400,54400,0
20230825,155900,4465799300,54400,54400,54400,54400,0
20230825,155800,4465799300,54400,54400,54400,54400,0
20230825,155700,4465799300,54400,54400,54400,54400,0
20230825,155600,4465799300,54400,54400,54400,54400,0
20230825,155500,4465799300,54400,54400,54400,54400,0
20230825,155400,4465799300,54400,54400,54400,54400,0
20230825,155300,4465799300,54400,54400,54400,54400,0
20230825,155200,4465799300,54400,54400,54400,54400,0
20230825,155100,4465799300,54400,54400,54400,54400,4222
20230825,155000,4465799300,54400,54400,54400,54400,0
20230825,154900,4465799300,54400,54400,54400,54400,0
20230825,154800,4465799300,54400,54400,54400,54400,0
20230825,154700,4465799300,54400,54400,54400,54400,0
20230825,154600,4465799300,54400,54400,54400,54400,0
20230825,154500,4465799300,54400,54400,54400,54400,0
20230825,154400,4465799300,54400,54400,54400,54400,0
20230825,154300,4465799300,54400,54400,54400,54400,0
20230825,154200,4465799300,54400,54400,54400,54400,0
20230825,154100,4465799300,54400,54400,54400,54400,0
20230825,154000,4465799300,54400,54400,54400,54400,0
20230825,153900,4465799300,54400,54400,54400,54400,0
20230825,153800,4465799300,54400,54400,54400,54400,0
20230825,153700,4465799300,54400,54400,54400,54400,0
20230825,153600,4465799300,54400,54400,54400,54400,0
20230825,153500,4465799300,54400,54400,54400,54400,0
20230825,153400,4465799300,54400,54400,54400,54400,0
20230825,153300,4465799300,54400,54400,54400,54400,0
20230825,153200,4465799300,54400,54400,54400,54400,0
20230825,153100,4465799300,54400,54400,54400,54400,0
20230825,153000,4465799300,54400,54400,54400,54400,4222
20230825,152900,4236122500,54500,54500,54500,54500,0
20230825,152800,4236122500,54500,54500,54500,54500,0
20230825,152700,4236122500,54500,54500,54500,54500,0
20230825,152600,4236122500,54500,54500,54500,54500,0
20230825,152500,4236122500,54500,54500,54500,54500,0
20230825,152400,4236122500,54500,54500,54500,54500,0
20230825,152300,4236122500,54500,54500,54500,54500,0
20230825,152200,4236122500,54500,54500,54500,54500,0
20230825,152100,4236122500,54500,54500,54500,54500,0
20230825,152000,4236122500,54500,54500,54500,54500,0
20230825,151900,4236122500,54500,54600,54600,54500,486
20230825,151800,4209630600,54600,54400,54600,54400,21
20230825,151700,4208485800,54400,54500,54600,54400,52
20230825,151600,4205651800,54400,54500,54600,54300,685
20230825,151500,4168335400,54500,54300,54500,54300,73
20230825,151400,4164365700,54400,54400,54400,54300,204
20230825,151300,4153271700,54300,54400,54400,54300,90
20230825,151200,4148379200,54400,54100,54400,54100,181
20230825,151100,4138554700,54200,54300,54300,54100,60
20230825,151000,4135304200,54300,54100,54300,54000,1493
20230825,150900,4054499200,54200,54200,54300,54000,1574
20230825,150800,3969303200,54200,54300,54300,54200,62
20230825,150700,3965940100,54300,54300,54300,54200,163
20230825,150600,3957102600,54200,54300,54300,54200,73
20230825,150500,3953142400,54300,54200,54300,54200,71
20230825,150400,3949291500,54300,54300,54300,54200,82
20230825,150300,3944841700,54300,54300,54300,54200,96
20230825,150200,3939632700,54300,54300,54400,54300,149
20230825,150100,3931535900,54400,54400,54400,54300,302
20230825,150000,3915108800,54400,54400,54500,54400,157
20230825,145900,3906562100,54400,54400,54500,54400,110
20230825,145800,3900570200,54400,54500,54500,54400,253
20230825,145700,3886790700,54400,54400,54500,54400,205
20230825,145600,3875624700,54400,54500,54600,54400,750
20230825,145500,3834739400,54400,54300,54500,54300,808
20230825,145400,3790789600,54400,54300,54400,54300,95
20230825,145300,3785626500,54400,54400,54400,54300,99
20230825,145200,3780246600,54300,54300,54400,54300,124
20230825,145100,3773505300,54400,54100,54400,54100,1125
20230825,145000,3712546800,54000,54100,54200,54000,1642
20230825,144900,3623713200,54100,54100,54200,54100,106
20230825,144800,3617975200,54200,54100,54200,54100,266
20230825,144700,3603583400,54100,54100,54200,54100,84
20230825,144600,3599038700,54100,54200,54200,54100,59
20230825,144500,3595845600,54100,54200,54200,54100,71
20230825,144400,3592003300,54200,54100,54200,54100,37
20230825,144300,3590001400,54200,54100,54200,54100,53
20230825,144200,3587132900,54100,54100,54200,54100,48
20230825,144100,3584534900,54100,54100,54200,54100,110
20230825,144000,3578582900,54200,54100,54200,54100,29
20230825,143900,3577013700,54200,54100,54200,54100,36
20230825,143800,3575064100,54100,54100,54200,54100,63
20230825,143700,3571653500,54100,54200,54200,54100,105
20230825,143600,3565971800,54100,54100,54200,54100,43
20230825,143500,3563645400,54200,54100,54200,54100,17
20230825,143400,3562724800,54200,54100,54200,54100,336
20230825,143300,3544519600,54100,54200,54200,54100,27
20230825,143200,3543057700,54100,54100,54100,54100,39
20230825,143100,3540947800,54100,54100,54200,54100,33
20230825,143000,3539161100,54100,54200,54200,54100,55
20230825,142900,3536184400,54100,54100,54100,54100,36
20230825,142800,3534236800,54200,54100,54200,54100,82
20230825,142700,3529799200,54100,54100,54100,54000,243
20230825,142600,3516653600,54100,54200,54200,54100,36
20230825,142500,3514705100,54100,54200,54200,54100,15
20230825,142400,3513893500,54100,54100,54200,54100,217
20230825,142300,3502152900,54200,54100,54200,54100,23
20230825,142200,3500907400,54100,54200,54200,54100,28
20230825,142100,3499391200,54100,54200,54200,54100,58
20230825,142000,3496251100,54200,54200,54200,54200,237
20230825,141900,3483405700,54200,54100,54200,54100,150
20230825,141800,3475277100,54200,54100,54200,53900,2740
20230825,141700,3327177500,54000,54000,54100,54000,64
20230825,141600,3323721200,54000,54000,54100,54000,35
20230825,141500,3321830000,54000,54000,54100,54000,63
20230825,141400,3318427100,54100,54000,54100,54000,11
20230825,141300,3317832400,54100,54000,54100,54000,205
20230825,141200,3306761200,54000,54000,54100,54000,44
20230825,141100,3304384000,54000,54000,54100,54000,102
20230825,141000,3298875100,54100,54000,54100,54000,60
20230825,140900,3295634800,54100,54000,54100,54000,49
20230825,140800,3292987500,54000,54000,54100,54000,30
20230825,140700,3291366300,54000,54100,54100,54000,184
20230825,140600,3281429400,54000,54100,54100,54000,59
20230825,140500,3278239500,54200,54100,54200,54100,38
20230825,140400,3276182800,54100,54100,54200,54100,154
20230825,140300,3267850500,54100,54200,54200,54100,38
20230825,140200,3265793800,54100,54100,54100,54100,41
20230825,140100,3263575700,54200,54200,54200,54100,72
20230825,140000,3259673500,54200,54300,54300,54200,117
20230825,135900,3253330900,54200,54300,54300,54200,54
20230825,135800,3250402900,54200,54200,54300,54200,43
20230825,135700,3248071600,54200,54200,54300,54200,1637
20230825,135600,3159330600,54100,54200,54200,54100,76
20230825,135500,3155217800,54100,54100,54200,54100,22
20230825,135400,3154027400,54200,54100,54200,54100,46
20230825,135300,3151537900,54200,54100,54200,54100,19
20230825,135200,3150508800,54100,54200,54200,54100,71
20230825,135100,3146666100,54100,54200,54200,54100,12
20230825,135000,3146016700,54200,54100,54200,54100,161
20230825,134900,3137295000,54200,54100,54200,54100,35
20230825,134800,3135400300,54100,54100,54200,54100,47
20230825,134700,3132856500,54200,54200,54300,54200,18
20230825,134600,3131880700,54300,54300,54300,54200,80
20230825,134500,3127543200,54200,54200,54300,54200,34
20230825,134400,3125699500,54200,54300,54300,54200,34
20230825,134300,3123855800,54200,54200,54300,54200,39
20230825,134200,3121741700,54300,54200,54300,54200,48
20230825,134100,3119138700,54200,54200,54300,54200,149
20230825,134000,3111062000,54200,54300,54300,54200,19
20230825,133900,3110031300,54300,54000,54300,54000,1557
20230825,133800,3025797300,54100,54100,54100,54000,22
20230825,133700,3024608200,54000,54000,54100,54000,50
20230825,133600,3021907300,54100,54100,54100,54000,21
20230825,133500,3020772100,54000,54000,54000,54000,51
20230825,133400,3018018100,54000,54000,54100,53900,607
20230825,133300,2985249900,54000,54000,54100,54000,52
20230825,133200,2982440600,54000,54100,54100,54000,68
20230825,133100,2978767000,54100,54000,54100,54000,255
20230825,133000,2964975000,54000,54100,54200,54000,782
20230825,132900,2922704100,54100,54200,54200,54100,60
20230825,132800,2919456900,54100,54100,54200,54100,46
20230825,132700,2916968200,54200,54100,54200,54100,57
20230825,132600,2913883200,54200,54100,54200,54100,22
20230825,132500,2912692100,54100,54200,54200,54100,57
20230825,132400,2909606000,54100,54100,54100,54100,33
20230825,132300,2907820700,54100,54100,54200,54100,27
20230825,132200,2906358800,54100,54200,54200,54100,54
20230825,132100,2903436100,54100,54100,54200,54100,44
20230825,132000,2901054600,54100,54100,54200,54100,28
20230825,131900,2899539700,54100,54100,54200,54100,40
20230825,131800,2897373000,54100,54100,54200,54100,183
20230825,131700,2887470600,54200,54300,54300,54100,128
20230825,131600,2880532900,54100,54000,54200,54000,595
20230825,131500,2848336300,54100,54000,54100,54000,43
20230825,131400,2846013200,54000,54000,54100,54000,64
20230825,131300,2842556300,54000,54100,54200,54000,623
20230825,131200,2808853700,54100,54200,54200,54100,1371
20230825,131100,2734562400,54200,54300,54300,54200,587
20230825,131000,2702706900,54300,54400,54500,54300,501
20230825,130900,2675457300,54400,54400,54500,54400,81
20230825,130800,2671047700,54400,54500,54500,54400,19
20230825,130700,2670013900,54400,54200,54500,54200,1439
20230825,130600,2591869700,54300,54200,54300,54200,94
20230825,130500,2586766700,54200,54300,54300,54200,26
20230825,130400,2585356300,54200,54300,54300,54200,46
20230825,130300,2582862800,54200,54300,54300,54200,28
20230825,130200,2581344200,54300,54200,54300,54200,28
20230825,130100,2579825500,54200,54300,54300,54200,38
20230825,130000,2577765500,54300,54300,54300,54200,28
20230825,125900,2576246600,54200,54200,54300,54200,33
20230825,125800,2574457100,54200,54200,54300,54200,31
20230825,125700,2572775800,54200,54200,54300,54200,37
20230825,125600,2570770100,54300,54200,54300,54200,25
20230825,125500,2569414000,54300,54200,54300,54200,33
20230825,125400,2567624100,54200,54200,54300,54200,57
20230825,125300,2564533000,54200,54200,54300,54200,20
20230825,125200,2563448700,54300,54200,54300,54200,28
20230825,125100,2561929600,54200,54200,54300,54200,34
20230825,125000,2560085700,54200,54200,54300,54200,74
20230825,124900,2556073900,54200,54200,54200,54200,17
20230825,124800,2555152500,54200,54200,54300,54200,25
20230825,124700,2553796300,54200,54200,54300,54200,46
20230825,124600,2551302200,54200,54300,54400,54200,97
20230825,124500,2546034900,54300,54400,54400,54300,14
20230825,124400,2545274400,54400,54300,54400,54300,23
20230825,124300,2544024600,54300,54300,54300,54300,17
20230825,124200,2543101500,54300,54300,54400,54300,224
20230825,124100,2530916600,54400,54300,54400,54300,7
20230825,124000,2530536400,54300,54300,54300,54300,199
20230825,123900,2519730700,54300,54400,54400,54300,17
20230825,123800,2518806100,54300,54200,54300,54200,771
20230825,123700,2476942100,54200,54200,54200,54200,32
20230825,123600,2475207700,54200,54200,54200,54200,20
20230825,123500,2474123700,54200,54200,54200,54200,19
20230825,123400,2473093900,54200,54200,54200,54200,36
20230825,123300,2471142700,54200,54300,54300,54200,577
20230825,123200,2439814000,54300,54300,54300,54300,56
20230825,123100,2436773200,54300,54300,54300,54300,14
20230825,123000,2436013000,54300,54300,54300,54300,103
20230825,122900,2430420100,54300,54300,54300,54300,35
20230825,122800,2428519600,54300,54400,54400,54300,62
20230825,122700,2425151400,54300,54300,54400,54300,54
20230825,122600,2422218600,54300,54300,54400,54300,78
20230825,122500,2417980300,54300,54400,54400,54300,40
20230825,122400,2415807500,54300,54300,54400,54200,110
20230825,122300,2409832600,54200,54300,54300,54200,87
20230825,122200,2405111700,54300,54300,54300,54200,129
20230825,122100,2398109500,54300,54300,54300,54300,266
20230825,122000,2383665700,54300,54300,54300,54300,111
20230825,121900,2377638400,54300,54300,54300,54200,95
20230825,121800,2372480200,54300,54300,54300,54200,80
20230825,121700,2368137300,54300,54300,54400,54300,149
20230825,121600,2360035100,54300,54300,54300,54200,152
20230825,121500,2351783800,54300,54300,54400,54300,77
20230825,121400,2347602600,54300,54200,54300,54200,87
20230825,121300,2342878700,54200,54300,54300,54200,89
20230825,121200,2338048300,54300,54200,54300,54200,97
20230825,121100,2332781400,54200,54300,54300,54200,91
20230825,121000,2327842000,54300,54100,54300,54100,696
20230825,120900,2290078700,54100,54200,54200,54100,70
20230825,120800,2286284800,54200,54200,54200,54200,117
20230825,120700,2279943400,54200,54200,54200,54200,56
20230825,120600,2276908200,54200,54200,54200,54200,66
20230825,120500,2273331000,54200,54200,54200,54200,61
20230825,120400,2270024800,54200,54200,54200,54200,51
20230825,120300,2267260600,54200,54400,54400,54200,49
20230825,120200,2264603400,54400,54300,54400,54300,106
20230825,120100,2258847500,54300,54300,54300,54300,128
20230825,120000,2251897100,54300,54300,54300,54300,60
20230825,115900,2248639100,54300,54400,54400,54300,104
20230825,115800,2242988800,54400,54400,54400,54400,84
20230825,115700,2238419200,54400,54400,54400,54400,78
20230825,115600,2234176000,54400,54500,54500,54400,84
20230825,115500,2229605400,54400,54300,54400,54300,576
20230825,115400,2198291700,54300,54300,54300,54300,183
20230825,115300,2188354800,54300,54300,54300,54200,315
20230825,115200,2171250700,54300,54300,54300,54300,117
20230825,115100,2164897600,54300,54300,54400,54300,112
20230825,115000,2158815900,54300,54300,54300,54300,89
20230825,114900,2153983200,54400,54300,54400,54300,151
20230825,114800,2145782800,54300,54300,54300,54300,122
20230825,114700,2139158200,54300,54300,54400,54300,84
20230825,114600,2134596900,54300,54500,54500,54300,119
20230825,114500,2128124200,54400,54400,54400,54400,104
20230825,114400,2122466600,54400,54400,54400,54400,74
20230825,114300,2118441000,54400,54400,54400,54400,93
20230825,114200,2113381800,54400,54500,54500,54400,56
20230825,114100,2110333000,54400,54400,54500,54300,214
20230825,114000,2098692800,54400,54400,54400,54300,1229
20230825,113900,2031866700,54400,54400,54400,54400,71
20230825,113800,2028004300,54400,54400,54400,54400,164
20230825,113700,2019082700,54500,54500,54500,54400,114
20230825,113600,2012870100,54600,54500,54600,54500,176
20230825,113500,2003277900,54500,54500,54500,54500,82
20230825,113400,1998808900,54500,54500,54500,54500,227
20230825,113300,1986437400,54500,54400,54500,54400,369
20230825,113200,1966331800,54400,54500,54500,54400,353
20230825,113100,1947096300,54500,54500,54500,54500,68
20230825,113000,1943390300,54500,54500,54600,54500,55
20230825,112900,1940391800,54500,54400,54500,54400,274
20230825,112800,1925462700,54400,54500,54500,54400,101
20230825,112700,1919966900,54500,54500,54500,54500,83
20230825,112600,1915443400,54500,54400,54500,54400,188
20230825,112500,1905201500,54500,54400,54500,54400,47
20230825,112400,1902641000,54500,54500,54500,54500,50
20230825,112300,1899916000,54500,54500,54600,54400,95
20230825,112200,1894739800,54500,54200,54500,54200,578
20230825,112100,1863312300,54300,54300,54300,54300,192
20230825,112000,1852886700,54300,54300,54300,54300,50
20230825,111900,1850171700,54300,54300,54300,54300,101
20230825,111800,1844687400,54300,54300,54300,54300,47
20230825,111700,1842135300,54300,54300,54300,54300,71
20230825,111600,1838280000,54300,54400,54400,54300,263
20230825,111500,1823991400,54400,54300,54400,54300,404
20230825,111400,1802018100,54300,54300,54300,54300,240
20230825,111300,1788986100,54300,54400,54400,54300,71
20230825,111200,1785130200,54300,54300,54400,54300,38
20230825,111100,1783066600,54300,54400,54400,54300,88
20230825,111000,1778287200,54400,54300,54400,54300,45
20230825,110900,1775843600,54400,54400,54400,54300,153
20230825,110800,1767521500,54500,54500,54500,54500,627
20230825,110700,1733350000,54500,54500,54500,54500,148
20230825,110600,1725284000,54500,54400,54500,54400,391
20230825,110500,1703999900,54300,54200,54300,54200,193
20230825,110400,1693525000,54100,54200,54300,54100,127
20230825,110300,1686642000,54200,54100,54200,54100,143
20230825,110200,1678891600,54200,54200,54200,54100,375
20230825,110100,1658576300,54200,54300,54300,54200,649
20230825,110000,1623339600,54300,54300,54500,54200,99
20230825,105900,1617966400,54200,54200,54300,54100,153
20230825,105800,1609669000,54300,54100,54300,54000,498
20230825,105700,1582722500,54000,54000,54100,54000,100
20230825,105600,1577320500,54000,54000,54100,54000,82
20230825,105500,1572890000,54000,54000,54000,54000,84
20230825,105400,1568354000,54000,54000,54000,54000,59
20230825,105300,1565168000,54000,54000,54000,54000,81
20230825,105200,1560794000,54000,54000,54100,54000,55
20230825,105100,1557823900,54000,54000,54100,54000,80
20230825,105000,1553503700,54100,53900,54100,53900,114
20230825,104900,1547345600,54000,53900,54000,53900,132
20230825,104800,1540220200,53900,53900,53900,53900,55
20230825,104700,1537255700,53900,53900,54000,53900,69
20230825,104600,1533532400,53900,53700,54000,53700,1359
20230825,104500,1460277500,53700,53800,53800,53700,540
20230825,104400,1431228600,53800,53800,53900,53800,58
20230825,104300,1428107900,53800,53800,53800,53800,48
20230825,104200,1425525500,53900,53800,53900,53800,233
20230825,104100,1412989400,53800,53900,53900,53800,120
20230825,104000,1406528700,53900,53900,53900,53800,212
20230825,103900,1395111700,53900,53800,53900,53800,59
20230825,103800,1391936900,53800,53900,53900,53800,42
20230825,103700,1389676900,53800,53900,53900,53800,56
20230825,103600,1386663700,53900,53900,54000,53900,106
20230825,103500,1380949400,53900,53800,54000,53800,1618
20230825,103400,1293740600,53800,53800,53800,53800,48
20230825,103300,1291158200,53900,53800,53900,53800,31
20230825,103200,1289490000,53800,53900,53900,53800,72
20230825,103100,1285616200,53800,53800,53800,53800,37
20230825,103000,1283625600,53800,53800,53800,53800,45
20230825,102900,1281204600,53800,53800,53800,53800,60
20230825,102800,1277976600,53800,53900,53900,53800,561
20230825,102700,1247738900,53900,53900,53900,53900,44
20230825,102600,1245367300,53900,53900,53900,53900,68
20230825,102500,1241702100,53900,54000,54000,53900,129
20230825,102400,1234739800,54000,54000,54000,53900,81
20230825,102300,1230371900,54000,54000,54100,54000,1191
20230825,102200,1166057800,54000,54000,54000,54000,67
20230825,102100,1162439800,54000,54000,54100,54000,84
20230825,102000,1157903700,54000,54100,54100,54000,594
20230825,101900,1125774300,54100,54100,54200,54100,82
20230825,101800,1121338000,54100,54100,54100,54100,65
20230825,101700,1117821500,54100,54100,54100,54100,26
20230825,101600,1116414900,54100,54100,54100,54100,92
20230825,101500,1111437700,54100,54200,54200,54100,261
20230825,101400,1097295300,54200,54200,54200,54200,19
20230825,101300,1096265500,54200,54300,54300,54200,99
20230825,101200,1090899300,54200,54200,54200,54200,57
20230825,101100,1087809900,54200,54200,54200,54200,109
20230825,101000,1081902100,54200,54200,54200,54200,39
20230825,100900,1079788300,54200,54200,54200,54200,49
20230825,100800,1077132500,54200,54300,54300,54200,447
20230825,100700,1052865800,54300,54300,54300,54300,73
20230825,100600,1048901900,54300,54400,54400,54300,2
20230825,100500,1048793200,54300,54300,54400,54300,37
20230825,100400,1046783700,54400,54300,54400,54300,6
20230825,100300,1046457400,54300,54300,54400,54300,49
20230825,100200,1043792300,54400,54300,54400,54300,11
20230825,100100,1043194400,54400,54400,54400,54300,21
20230825,100000,1042053700,54300,54500,54500,54300,48
20230825,095900,1039442900,54400,54400,54400,54400,7
20230825,095800,1039062100,54400,54400,54400,54400,70
20230825,095700,1035254100,54400,54400,54500,54400,89
20230825,095600,1030412100,54400,54400,54400,54400,21
20230825,095500,1029269700,54400,54400,54500,54400,551
20230825,095400,999241500,54400,54400,54400,54400,47
20230825,095300,996684700,54400,54400,54400,54400,79
20230825,095200,992387100,54300,54300,54300,54300,33
20230825,095100,990595200,54300,54200,54400,54200,145
20230825,095000,982714600,54300,54300,54300,54300,422
20230825,094900,959800000,54200,54200,54200,54200,0
20230825,094800,959800000,54200,54300,54300,54200,13
20230825,094700,959095300,54300,54200,54400,54200,121
20230825,094600,952521600,54300,54300,54300,54200,149
20230825,094500,944431900,54300,54500,54500,54200,1339
20230825,094400,871578300,54500,54600,54600,54500,19
20230825,094300,870542600,54500,54500,54500,54500,5
20230825,094200,870270100,54600,54600,54600,54500,20
20230825,094100,869179500,54500,54500,54500,54500,19
20230825,094000,868144000,54600,54500,54600,54500,374
20230825,093900,847749200,54500,54500,54500,54400,388
20230825,093800,826617100,54500,54700,54700,54500,292
20230825,093700,810661300,54700,54800,54800,54700,239
20230825,093600,797565800,54800,55000,55000,54800,951
20230825,093500,745310000,55100,55100,55100,55100,4
20230825,093400,745089600,55000,55000,55100,55000,67
20230825,093300,741404300,55100,55100,55100,55000,23
20230825,093200,740138000,55100,55100,55100,55000,136
20230825,093100,732657200,55100,55100,55100,55000,181
20230825,093000,722684600,55000,55000,55100,55000,26
20230825,092900,721254000,55100,55000,55100,55000,24
20230825,092800,719931700,55000,55100,55200,55000,160
20230825,092700,711116000,55000,55100,55100,55000,244
20230825,092600,697673500,55200,55200,55200,55200,194
20230825,092500,686964700,55400,55300,55400,55200,587
20230825,092400,654483300,55400,55100,55400,55100,612
20230825,092300,620660300,55100,54900,55200,54900,575
20230825,092200,589032000,54900,55100,55100,54900,641
20230825,092100,553779700,55100,55000,55100,55000,54
20230825,092000,550808000,55000,55100,55100,55000,67
20230825,091900,547122300,55000,55000,55100,55000,25
20230825,091800,545746900,55000,55000,55000,55000,89
20230825,091700,540851900,55000,55000,55100,55000,199
20230825,091600,529888600,55100,55200,55200,55100,808
20230825,091500,485359700,55200,55200,55200,55100,100
20230825,091400,479843100,55200,55200,55200,55200,41
20230825,091300,477579900,55200,55200,55200,55200,172
20230825,091200,468085500,55200,55200,55200,55200,100
20230825,091100,462565500,55200,55100,55200,54800,3012
20230825,091000,297266700,55000,55100,55200,55000,733
20230825,090900,256896900,55000,55400,55500,55000,692
20230825,090800,218725600,55400,55100,55400,55100,764
20230825,090700,176474600,55200,55000,55200,55000,331
20230825,090600,158254500,55000,55000,55000,54900,480
20230825,090500,131884300,55000,55000,55100,55000,222
20230825,090400,119674100,55000,54800,55100,54800,289
20230825,090300,103796200,54900,54900,54900,54800,103
20230825,090200,98146200,54900,54700,54900,54700,698
20230825,090100,59859300,54700,54500,54700,54500,186
20230825,090000,49715000,54500,54100,54500,53900,916