KissMeData/005180/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,184100,5742555900,56900,56900,56900,56900,1656
20230824,184000,5742555900,56900,56900,56900,56900,0
20230824,183900,5742555900,56900,56900,56900,56900,0
20230824,183800,5742555900,56900,56900,56900,56900,0
20230824,183700,5742555900,56900,56900,56900,56900,0
20230824,183600,5742555900,56900,56900,56900,56900,0
20230824,183500,5742555900,56900,56900,56900,56900,0
20230824,183400,5742555900,56900,56900,56900,56900,0
20230824,183300,5742555900,56900,56900,56900,56900,0
20230824,183200,5742555900,56900,56900,56900,56900,0
20230824,183100,5742555900,56900,56900,56900,56900,0
20230824,183000,5742555900,56900,56900,56900,56900,0
20230824,182900,5742555900,56900,56900,56900,56900,0
20230824,182800,5742555900,56900,56900,56900,56900,0
20230824,182700,5742555900,56900,56900,56900,56900,0
20230824,182600,5742555900,56900,56900,56900,56900,0
20230824,182500,5742555900,56900,56900,56900,56900,0
20230824,182400,5742555900,56900,56900,56900,56900,0
20230824,182300,5742555900,56900,56900,56900,56900,0
20230824,182200,5742555900,56900,56900,56900,56900,0
20230824,182100,5742555900,56900,56900,56900,56900,0
20230824,182000,5742555900,56900,56900,56900,56900,0
20230824,181900,5742555900,56900,56900,56900,56900,0
20230824,181800,5742555900,56900,56900,56900,56900,0
20230824,181700,5742555900,56900,56900,56900,56900,0
20230824,181600,5742555900,56900,56900,56900,56900,0
20230824,181500,5742555900,56900,56900,56900,56900,0
20230824,181400,5742555900,56900,56900,56900,56900,0
20230824,181300,5742555900,56900,56900,56900,56900,0
20230824,181200,5742555900,56900,56900,56900,56900,0
20230824,181100,5742555900,56900,56900,56900,56900,1656
20230824,181000,5742555900,56900,56900,56900,56900,0
20230824,180900,5742555900,56900,56900,56900,56900,0
20230824,180800,5742555900,56900,56900,56900,56900,0
20230824,180700,5742555900,56900,56900,56900,56900,0
20230824,180600,5742555900,56900,56900,56900,56900,0
20230824,180500,5742555900,56900,56900,56900,56900,0
20230824,180400,5742555900,56900,56900,56900,56900,0
20230824,180300,5742555900,56900,56900,56900,56900,0
20230824,180200,5742555900,56900,56900,56900,56900,0
20230824,180100,5742555900,56900,56900,56900,56900,0
20230824,180000,5742555900,56900,56900,56900,56900,0
20230824,175900,5742555900,56900,56900,56900,56900,0
20230824,175800,5742555900,56900,56900,56900,56900,0
20230824,175700,5742555900,56900,56900,56900,56900,0
20230824,175600,5742555900,56900,56900,56900,56900,0
20230824,175500,5742555900,56900,56900,56900,56900,0
20230824,175400,5742555900,56900,56900,56900,56900,0
20230824,175300,5742555900,56900,56900,56900,56900,0
20230824,175200,5742555900,56900,56900,56900,56900,0
20230824,175100,5742555900,56900,56900,56900,56900,0
20230824,175000,5742555900,56900,56900,56900,56900,0
20230824,174900,5742555900,56900,56900,56900,56900,0
20230824,174800,5742555900,56900,56900,56900,56900,0
20230824,174700,5742555900,56900,56900,56900,56900,0
20230824,174600,5742555900,56900,56900,56900,56900,0
20230824,174500,5742555900,56900,56900,56900,56900,0
20230824,174400,5742555900,56900,56900,56900,56900,0
20230824,174300,5742555900,56900,56900,56900,56900,0
20230824,174200,5742555900,56900,56900,56900,56900,0
20230824,174100,5742555900,56900,56900,56900,56900,1656
20230824,174000,5742555900,56900,56900,56900,56900,0
20230824,173900,5742555900,56900,56900,56900,56900,0
20230824,173800,5742555900,56900,56900,56900,56900,0
20230824,173700,5742555900,56900,56900,56900,56900,0
20230824,173600,5742555900,56900,56900,56900,56900,0
20230824,173500,5742555900,56900,56900,56900,56900,0
20230824,173400,5742555900,56900,56900,56900,56900,0
20230824,173300,5742555900,56900,56900,56900,56900,0
20230824,173200,5742555900,56900,56900,56900,56900,0
20230824,173100,5742555900,56900,56900,56900,56900,0
20230824,173000,5742555900,56900,56900,56900,56900,0
20230824,172900,5742555900,56900,56900,56900,56900,0
20230824,172800,5742555900,56900,56900,56900,56900,0
20230824,172700,5742555900,56900,56900,56900,56900,0
20230824,172600,5742555900,56900,56900,56900,56900,0
20230824,172500,5742555900,56900,56900,56900,56900,0
20230824,172400,5742555900,56900,56900,56900,56900,0
20230824,172300,5742555900,56900,56900,56900,56900,0
20230824,172200,5742555900,56900,56900,56900,56900,0
20230824,172100,5742555900,56900,56900,56900,56900,0
20230824,172000,5742555900,56900,56900,56900,56900,0
20230824,171900,5742555900,56900,56900,56900,56900,0
20230824,171800,5742555900,56900,56900,56900,56900,0
20230824,171700,5742555900,56900,56900,56900,56900,0
20230824,171600,5742555900,56900,56900,56900,56900,0
20230824,171500,5742555900,56900,56900,56900,56900,0
20230824,171400,5742555900,56900,56900,56900,56900,0
20230824,171300,5742555900,56900,56900,56900,56900,0
20230824,171200,5742555900,56900,56900,56900,56900,0
20230824,171100,5742555900,56900,56900,56900,56900,1656
20230824,171000,5742555900,56900,56900,56900,56900,0
20230824,170900,5742555900,56900,56900,56900,56900,0
20230824,170800,5742555900,56900,56900,56900,56900,0
20230824,170700,5742555900,56900,56900,56900,56900,0
20230824,170600,5742555900,56900,56900,56900,56900,0
20230824,170500,5742555900,56900,56900,56900,56900,0
20230824,170400,5742555900,56900,56900,56900,56900,0
20230824,170300,5742555900,56900,56900,56900,56900,0
20230824,170200,5742555900,56900,56900,56900,56900,0
20230824,170100,5742555900,56900,56900,56900,56900,0
20230824,170000,5742555900,56900,56900,56900,56900,0
20230824,165900,5742555900,56900,56900,56900,56900,0
20230824,165800,5742555900,56900,56900,56900,56900,0
20230824,165700,5742555900,56900,56900,56900,56900,0
20230824,165600,5742555900,56900,56900,56900,56900,0
20230824,165500,5742555900,56900,56900,56900,56900,0
20230824,165400,5742555900,56900,56900,56900,56900,0
20230824,165300,5742555900,56900,56900,56900,56900,0
20230824,165200,5742555900,56900,56900,56900,56900,0
20230824,165100,5742555900,56900,56900,56900,56900,0
20230824,165000,5742555900,56900,56900,56900,56900,0
20230824,164900,5742555900,56900,56900,56900,56900,0
20230824,164800,5742555900,56900,56900,56900,56900,0
20230824,164700,5742555900,56900,56900,56900,56900,0
20230824,164600,5742555900,56900,56900,56900,56900,0
20230824,164500,5742555900,56900,56900,56900,56900,0
20230824,164400,5742555900,56900,56900,56900,56900,0
20230824,164300,5742555900,56900,56900,56900,56900,0
20230824,164200,5742555900,56900,56900,56900,56900,0
20230824,164100,5742555900,56900,56900,56900,56900,1656
20230824,164000,5742555900,56900,56900,56900,56900,0
20230824,163900,5742555900,56900,56900,56900,56900,0
20230824,163800,5742555900,56900,56900,56900,56900,0
20230824,163700,5742555900,56900,56900,56900,56900,0
20230824,163600,5742555900,56900,56900,56900,56900,0
20230824,163500,5742555900,56900,56900,56900,56900,0
20230824,163400,5742555900,56900,56900,56900,56900,0
20230824,163300,5742555900,56900,56900,56900,56900,0
20230824,163200,5742555900,56900,56900,56900,56900,0
20230824,163100,5742555900,56900,56900,56900,56900,0
20230824,163000,5742555900,56900,56900,56900,56900,0
20230824,162900,5742555900,56900,56900,56900,56900,0
20230824,162800,5742555900,56900,56900,56900,56900,0
20230824,162700,5742555900,56900,56900,56900,56900,0
20230824,162600,5742555900,56900,56900,56900,56900,0
20230824,162500,5742555900,56900,56900,56900,56900,0
20230824,162400,5742555900,56900,56900,56900,56900,0
20230824,162300,5742555900,56900,56900,56900,56900,0
20230824,162200,5742555900,56900,56900,56900,56900,0
20230824,162100,5742555900,56900,56900,56900,56900,0
20230824,162000,5742555900,56900,56900,56900,56900,0
20230824,161900,5742555900,56900,56900,56900,56900,0
20230824,161800,5742555900,56900,56900,56900,56900,0
20230824,161700,5742555900,56900,56900,56900,56900,0
20230824,161600,5742555900,56900,56900,56900,56900,0
20230824,161500,5742555900,56900,56900,56900,56900,0
20230824,161400,5742555900,56900,56900,56900,56900,0
20230824,161300,5742555900,56900,56900,56900,56900,0
20230824,161200,5742555900,56900,56900,56900,56900,0
20230824,161100,5742555900,56900,56900,56900,56900,1656
20230824,161000,5742555900,56900,56900,56900,56900,0
20230824,160900,5742555900,56900,56900,56900,56900,0
20230824,160800,5742555900,56900,56900,56900,56900,0
20230824,160700,5742555900,56900,56900,56900,56900,0
20230824,160600,5742555900,56900,56900,56900,56900,0
20230824,160500,5742555900,56900,56900,56900,56900,0
20230824,160400,5742555900,56900,56900,56900,56900,0
20230824,160300,5742555900,56900,56900,56900,56900,0
20230824,160200,5742555900,56900,56900,56900,56900,0
20230824,160100,5742555900,56900,56900,56900,56900,0
20230824,160000,5742555900,56900,56900,56900,56900,0
20230824,155900,5742555900,56900,56900,56900,56900,0
20230824,155800,5742555900,56900,56900,56900,56900,0
20230824,155700,5742555900,56900,56900,56900,56900,0
20230824,155600,5742555900,56900,56900,56900,56900,0
20230824,155500,5742555900,56900,56900,56900,56900,0
20230824,155400,5742555900,56900,56900,56900,56900,0
20230824,155300,5742555900,56900,56900,56900,56900,0
20230824,155200,5742555900,56900,56900,56900,56900,0
20230824,155100,5742555900,56900,56900,56900,56900,0
20230824,155000,5742555900,56900,56900,56900,56900,0
20230824,154900,5742555900,56900,56900,56900,56900,0
20230824,154800,5742555900,56900,56900,56900,56900,0
20230824,154700,5742555900,56900,56900,56900,56900,0
20230824,154600,5742555900,56900,56900,56900,56900,0
20230824,154500,5742555900,56900,56900,56900,56900,0
20230824,154400,5742555900,56900,56900,56900,56900,0
20230824,154300,5742555900,56900,56900,56900,56900,0
20230824,154200,5742555900,56900,56900,56900,56900,0
20230824,154100,5742555900,56900,56900,56900,56900,1656
20230824,154000,5742555900,56900,56900,56900,56900,0
20230824,153900,5742555900,56900,56900,56900,56900,0
20230824,153800,5742555900,56900,56900,56900,56900,0
20230824,153700,5742555900,56900,56900,56900,56900,0
20230824,153600,5742555900,56900,56900,56900,56900,0
20230824,153500,5742555900,56900,56900,56900,56900,0
20230824,153400,5742555900,56900,56900,56900,56900,0
20230824,153300,5742555900,56900,56900,56900,56900,0
20230824,153200,5742555900,56900,56900,56900,56900,0
20230824,153100,5742555900,56900,56900,56900,56900,0
20230824,153000,5742555900,56900,56900,56900,56900,1656
20230824,152900,5648329500,56900,56900,56900,56900,0
20230824,152800,5648329500,56900,56900,56900,56900,0
20230824,152700,5648329500,56900,56900,56900,56900,0
20230824,152600,5648329500,56900,56900,56900,56900,0
20230824,152500,5648329500,56900,56900,56900,56900,0
20230824,152400,5648329500,56900,56900,56900,56900,0
20230824,152300,5648329500,56900,56900,56900,56900,0
20230824,152200,5648329500,56900,56900,56900,56900,0
20230824,152100,5648329500,56900,56900,56900,56900,0
20230824,152000,5648329500,56900,56900,56900,56900,0
20230824,151900,5648329500,56900,57000,57000,56900,231
20230824,151800,5635185300,57000,57000,57000,56900,95
20230824,151700,5629770500,57000,56700,57000,56700,728
20230824,151600,5588391400,56800,56900,56900,56700,486
20230824,151500,5560778100,56800,56800,57000,56700,58
20230824,151400,5557480500,56700,56700,56900,56700,281
20230824,151300,5541501000,56800,56900,56900,56700,123
20230824,151200,5534511900,56800,56900,56900,56800,169
20230824,151100,5524899100,56800,56900,56900,56700,173
20230824,151000,5515070400,56800,56600,57000,56600,627
20230824,150900,5479454500,56600,56700,56800,56600,735
20230824,150800,5437754900,56800,56700,56800,56600,184
20230824,150700,5427314800,56800,56800,56900,56600,1065
20230824,150600,5366997700,56800,56800,56900,56600,501
20230824,150500,5338592500,56700,56800,56900,56700,94
20230824,150400,5333252400,56800,57000,57000,56800,95
20230824,150300,5327854700,56900,56800,57000,56700,472
20230824,150200,5300973200,56800,56800,56900,56800,199
20230824,150100,5289669700,56900,56900,57000,56800,313
20230824,150000,5271860900,56900,56900,57100,56900,296
20230824,145900,5254995700,56900,56900,57000,56900,84
20230824,145800,5250210000,56900,56900,57000,56900,65
20230824,145700,5246508900,57000,56800,57000,56800,278
20230824,145600,5230681600,56900,56900,57000,56800,105
20230824,145500,5224708300,56900,56900,57000,56800,203
20230824,145400,5213153700,56900,56900,57000,56900,124
20230824,145300,5206089600,56900,56800,57000,56800,129
20230824,145200,5198743800,56900,56900,57000,56800,366
20230824,145100,5177905600,56900,56900,57100,56900,108
20230824,145000,5171750900,56900,57000,57000,56900,225
20230824,144900,5158940500,56900,57000,57100,56900,326
20230824,144800,5140367700,57000,57000,57200,57000,1077
20230824,144700,5078962700,57000,57100,57200,57000,314
20230824,144600,5061038600,57100,57000,57200,57000,105
20230824,144500,5055042900,57000,57000,57200,57000,129
20230824,144400,5047674300,57000,57000,57100,57000,213
20230824,144300,5035519900,57000,56900,57100,56900,399
20230824,144200,5012753800,56900,56900,57000,56900,177
20230824,144100,5002677600,56900,56900,57000,56900,119
20230824,144000,4995897000,56900,57000,57100,56800,672
20230824,143900,4957651200,56900,56900,57100,56900,361
20230824,143800,4937097700,56900,57000,57100,56900,512
20230824,143700,4907902100,57000,57000,57100,57000,85
20230824,143600,4903054600,57000,57000,57200,57000,99
20230824,143500,4897402100,57000,57000,57200,57000,234
20230824,143400,4884040800,57000,57000,57100,57000,180
20230824,143300,4873771400,57000,57100,57200,57000,124
20230824,143200,4866692000,57100,57000,57200,57000,209
20230824,143100,4854761600,57000,56900,57000,56900,102
20230824,143000,4848949300,56900,57000,57100,56900,206
20230824,142900,4837212100,57100,56900,57100,56900,133
20230824,142800,4829628300,56900,56900,57100,56900,213
20230824,142700,4817490300,56900,56900,57000,56900,212
20230824,142600,4805409800,56900,56900,57000,56900,250
20230824,142500,4791180000,56900,56800,56900,56800,243
20230824,142400,4777356200,56900,57000,57000,56800,634
20230824,142300,4741231900,57000,57200,57200,57000,231
20230824,142200,4728055800,57100,56900,57100,56800,733
20230824,142100,4686287500,56800,56700,56900,56500,3982
20230824,142000,4460161100,56700,56700,56800,56700,118
20230824,141900,4453462500,56700,56700,56800,56500,943
20230824,141800,4400076100,56700,56600,56800,56600,272
20230824,141700,4384647000,56700,56600,56700,56600,192
20230824,141600,4373765400,56600,56600,56700,56600,72
20230824,141500,4369687400,56600,56500,56700,56500,265
20230824,141400,4354678800,56500,56500,56700,56500,249
20230824,141300,4340592000,56500,56500,56600,56500,683
20230824,141200,4301983600,56500,56500,56600,56500,275
20230824,141100,4286438600,56500,56500,56700,56500,249
20230824,141000,4272344800,56500,56600,56700,56500,197
20230824,140900,4261186000,56600,56600,56700,56500,362
20230824,140800,4240707500,56700,56600,56800,56600,172
20230824,140700,4230957200,56700,56600,56800,56600,213
20230824,140600,4218880300,56600,56700,56800,56600,446
20230824,140500,4193587500,56800,56700,56800,56700,221
20230824,140400,4181051800,56700,56700,56800,56700,356
20230824,140300,4160854200,56700,56700,56800,56500,430
20230824,140200,4136471300,56700,56600,56700,56500,226
20230824,140100,4123671100,56500,56700,56800,56500,226
20230824,140000,4110871100,56700,56400,56800,56400,1055
20230824,135900,4051229200,56400,56500,56600,56400,392
20230824,135800,4029104800,56400,56500,56700,56400,412
20230824,135700,4005830400,56500,56600,56600,56400,268
20230824,135600,3990680400,56600,56600,56700,56500,249
20230824,135500,3976583900,56600,56600,56700,56500,192
20230824,135400,3965709700,56600,56700,56800,56500,303
20230824,135300,3948536200,56500,56500,56700,56500,220
20230824,135200,3936084300,56400,56500,56700,56300,1261
20230824,135100,3864933800,56500,56400,56700,56400,119
20230824,135000,3858204800,56500,56400,56600,56400,282
20230824,134900,3842265100,56400,56500,56600,56400,1119
20230824,134800,3779118700,56400,56600,56800,56400,771
20230824,134700,3735469000,56500,56500,56600,56500,168
20230824,134600,3725969800,56500,56600,56600,56400,279
20230824,134500,3710209200,56500,56400,56700,56400,512
20230824,134400,3681224900,56400,56500,56500,56300,1254
20230824,134300,3610499600,56400,56600,56600,56400,287
20230824,134200,3594284600,56500,56400,56600,56400,524
20230824,134100,3564683800,56400,56400,56500,56000,1787
20230824,134000,3464034700,56400,56600,56600,56400,1044
20230824,133900,3405024100,56800,56500,56800,56500,258
20230824,133800,3390415700,56600,56600,56600,56500,520
20230824,133700,3361001500,56700,56700,56800,56600,410
20230824,133600,3337738300,56700,56600,56700,56500,832
20230824,133500,3290652200,56600,56800,56900,56500,1142
20230824,133400,3225919300,56900,56900,57000,56800,1023
20230824,133300,3167683200,56900,57100,57100,56900,3191
20230824,133200,2985874200,57100,57200,57300,57000,1743
20230824,133100,2886341800,57200,57500,57500,57200,712
20230824,133000,2845519500,57500,57600,57600,57500,334
20230824,132900,2826312200,57600,57500,57600,57500,157
20230824,132800,2817282100,57600,57400,57600,57400,379
20230824,132700,2795518800,57400,57500,57600,57400,354
20230824,132600,2775166600,57500,57600,57600,57500,271
20230824,132500,2759579200,57600,57600,57600,57500,519
20230824,132400,2729691400,57700,57600,57700,57500,96
20230824,132300,2724164200,57700,57600,57700,57500,636
20230824,132200,2687576700,57700,57600,57700,57600,44
20230824,132100,2685042100,57600,57500,57600,57500,50
20230824,132000,2682164100,57500,57700,57700,57500,780
20230824,131900,2637268100,57700,57800,57900,57700,109
20230824,131800,2630966000,57800,58000,58000,57800,470
20230824,131700,2603765400,58000,57900,58000,57900,61
20230824,131600,2600230100,58000,58000,58000,58000,38
20230824,131500,2598026100,57900,57900,58000,57900,73
20230824,131400,2593796700,58000,58000,58100,58000,344
20230824,131300,2573842200,58000,58000,58100,58000,112
20230824,131200,2567343700,58100,58000,58100,58000,81
20230824,131100,2562639200,58100,58100,58100,58100,45
20230824,131000,2560024700,58100,58100,58200,58100,130
20230824,130900,2552465000,58200,58000,58200,58000,70
20230824,130800,2548394200,58100,58100,58100,58000,166
20230824,130700,2538756500,58100,58100,58200,58100,43
20230824,130600,2536255600,58100,58100,58100,58000,79
20230824,130500,2531666800,58100,58200,58200,58100,93
20230824,130400,2526255900,58100,58200,58200,58100,46
20230824,130300,2523579500,58100,58000,58100,58000,68
20230824,130200,2519629800,58100,58100,58200,58100,60
20230824,130100,2516141300,58100,58100,58200,58100,104
20230824,130000,2510098300,58200,58000,58200,58000,48
20230824,125900,2507309400,58100,58100,58200,58100,53
20230824,125800,2504227600,58100,58200,58200,58100,140
20230824,125700,2496091100,58100,58000,58100,58000,538
20230824,125600,2464835000,58100,58000,58100,58000,164
20230824,125500,2455313900,58100,58000,58100,58000,28
20230824,125400,2453687400,58100,57900,58100,57900,134
20230824,125300,2445916900,58000,58000,58100,58000,37
20230824,125200,2443767400,58000,58000,58000,57900,125
20230824,125100,2436521600,57900,58000,58000,57900,47
20230824,125000,2433796200,58100,58000,58100,58000,27
20230824,124900,2432227700,58100,58100,58100,58000,113
20230824,124800,2425668100,58000,58000,58000,57900,23
20230824,124700,2424335100,58100,57900,58100,57900,82
20230824,124600,2419575900,58000,58000,58100,58000,110
20230824,124500,2413191000,58100,58000,58100,57900,37
20230824,124400,2411046000,57900,58000,58000,57900,215
20230824,124300,2398582100,58000,58000,58000,58000,96
20230824,124200,2393014100,58100,58000,58100,57900,129
20230824,124100,2385535600,58000,58000,58000,58000,72
20230824,124000,2381359600,58000,58000,58000,57900,63
20230824,123900,2377707600,58000,58100,58100,58000,138
20230824,123800,2369696700,58000,58100,58100,57900,58
20230824,123700,2366331200,58000,58000,58100,58000,48
20230824,123600,2363543300,58000,57900,58100,57900,113
20230824,123500,2356987900,57900,57900,58000,57900,81
20230824,123400,2352291200,57900,58100,58100,57900,89
20230824,123300,2347127600,58000,57900,58100,57900,85
20230824,123200,2342198100,58000,58000,58000,57900,79
20230824,123100,2337616900,58100,58100,58100,58100,17
20230824,123000,2336629200,58100,58100,58100,57900,107
20230824,122900,2330421000,58000,58100,58100,57900,89
20230824,122800,2325258700,58100,58000,58100,58000,620
20230824,122700,2289290600,58000,58100,58100,58000,184
20230824,122600,2278614200,58000,58100,58100,58000,49
20230824,122500,2275768100,58100,58100,58100,58100,127
20230824,122400,2268389400,58000,58100,58100,58000,160
20230824,122300,2259100300,58100,58200,58200,58100,64
20230824,122200,2255376400,58200,58200,58200,58100,137
20230824,122100,2247412500,58200,58100,58200,58100,110
20230824,122000,2241014200,58200,58200,58200,58200,92
20230824,121900,2235659800,58100,58200,58200,58100,111
20230824,121800,2229206500,58200,58000,58200,58000,56
20230824,121700,2225950400,58200,58200,58200,58100,90
20230824,121600,2220718200,58200,58100,58200,58100,72
20230824,121500,2216527900,58100,58100,58200,58100,268
20230824,121400,2200950400,58200,58200,58200,58200,71
20230824,121300,2196818200,58200,58100,58300,58100,64
20230824,121200,2193091400,58200,58200,58300,58100,152
20230824,121100,2184248800,58300,58200,58300,58200,25
20230824,121000,2182793400,58200,58200,58200,58100,82
20230824,120900,2178021800,58200,58100,58300,58100,48
20230824,120800,2175226500,58200,58200,58300,58200,96
20230824,120700,2169636800,58200,58200,58200,58100,130
20230824,120600,2162077400,58200,58200,58200,58100,63
20230824,120500,2158411900,58200,58300,58300,58200,22
20230824,120400,2157131400,58200,58200,58200,58100,65
20230824,120300,2153349400,58200,58200,58200,58100,142
20230824,120200,2145086100,58100,58100,58200,58100,134
20230824,120100,2137295500,58200,58200,58200,58200,30
20230824,120000,2135549500,58200,58100,58300,58100,100
20230824,115900,2129728400,58200,58200,58300,58200,96
20230824,115800,2124140500,58200,58200,58200,58200,24
20230824,115700,2122743700,58200,58300,58300,58200,91
20230824,115600,2117446500,58200,58100,58300,58100,23
20230824,115500,2116108500,58200,58200,58300,58200,118
20230824,115400,2109235100,58200,58100,58200,58100,75
20230824,115300,2104871200,58100,58200,58300,58100,40
20230824,115200,2102541500,58100,58300,58300,58100,130
20230824,115100,2094978800,58200,58100,58200,58100,463
20230824,115000,2068047100,58200,58300,58300,58200,125
20230824,114900,2060763000,58200,58200,58300,58100,81
20230824,114800,2056049000,58100,58200,58200,58100,69
20230824,114700,2052034800,58300,58200,58300,58200,39
20230824,114600,2049761300,58200,58200,58200,58200,66
20230824,114500,2045920100,58200,58300,58300,58100,81
20230824,114400,2041203600,58300,58300,58300,58200,108
20230824,114300,2034914400,58300,58200,58300,58100,92
20230824,114200,2029566000,58200,58100,58300,58100,63
20230824,114100,2025898000,58200,58100,58200,58100,137
20230824,114000,2017930400,58200,58200,58200,58100,50
20230824,113900,2015021500,58200,58200,58200,58100,82
20230824,113800,2010252100,58200,58200,58200,58100,63
20230824,113700,2006591300,58200,58200,58200,58100,88
20230824,113600,2001472000,58100,58000,58100,58000,69
20230824,113500,1997464400,58100,58100,58100,58000,109
20230824,113400,1991131600,58100,58100,58100,58000,57
20230824,113300,1987820800,58100,58100,58100,58000,102
20230824,113200,1981901700,58100,58100,58100,58000,94
20230824,113100,1976441100,58100,58100,58100,58000,88
20230824,113000,1971334100,58100,58000,58100,57900,182
20230824,112900,1960778200,57900,58000,58100,57900,198
20230824,112800,1949294300,58100,58000,58100,58000,119
20230824,112700,1942383900,58000,58100,58100,58000,46
20230824,112600,1939712800,58100,58000,58100,58000,167
20230824,112500,1930023900,57900,58100,58100,57900,115
20230824,112400,1923362400,58100,58000,58100,57900,300
20230824,112300,1905981900,58000,58100,58100,58000,375
20230824,112200,1884224400,58100,58100,58100,58100,42
20230824,112100,1881784200,58000,58100,58300,58000,508
20230824,112000,1852301400,58000,58300,58300,58000,1162
20230824,111900,1784881400,58200,58300,58400,58200,173
20230824,111800,1774796700,58300,58200,58300,58100,559
20230824,111700,1742213500,58200,58200,58200,58200,29
20230824,111600,1740525700,58100,58200,58200,58100,96
20230824,111500,1734944300,58100,58100,58200,58100,34
20230824,111400,1732968300,58200,58200,58200,58100,84
20230824,111300,1728081700,58100,58100,58200,58100,45
20230824,111200,1725465700,58200,58200,58200,58000,58
20230824,111100,1722092500,58100,58100,58200,58100,197
20230824,111000,1710644100,58100,58100,58200,58100,105
20230824,110900,1704538800,58200,58100,58200,58100,393
20230824,110800,1681702700,58200,58200,58200,58200,40
20230824,110700,1679374700,58200,58300,58300,58200,62
20230824,110600,1675765700,58300,58200,58300,58100,28
20230824,110500,1674136700,58200,58100,58200,58100,156
20230824,110400,1665065300,58100,58200,58200,58100,44
20230824,110300,1662504600,58200,58200,58200,58100,197
20230824,110200,1651039800,58200,58100,58300,58100,75
20230824,110100,1646675300,58200,58200,58300,58100,161
20230824,110000,1637304900,58300,58300,58300,58100,95
20230824,105900,1631775400,58200,58400,58400,58200,108
20230824,105800,1625484100,58300,58400,58400,58300,52
20230824,105700,1622449600,58200,58400,58400,58200,232
20230824,105600,1608938900,58300,58400,58400,58200,367
20230824,105500,1587538800,58400,58300,58400,58300,35
20230824,105400,1585494900,58400,58300,58400,58300,26
20230824,105300,1583978500,58400,58400,58400,58400,49
20230824,105200,1581116900,58400,58300,58400,58300,144
20230824,105100,1572708300,58400,58400,58400,58300,85
20230824,105000,1567746400,58300,58400,58400,58300,89
20230824,104900,1562549000,58400,58400,58400,58400,15
20230824,104800,1561673000,58400,58400,58400,58300,135
20230824,104700,1553791200,58400,58400,58400,58400,23
20230824,104600,1552448000,58400,58300,58400,58300,58
20230824,104500,1549063000,58400,58300,58400,58300,105
20230824,104400,1542932200,58400,58400,58400,58400,24
20230824,104300,1541530600,58300,58300,58400,58200,581
20230824,104200,1507641600,58300,58200,58300,58200,17
20230824,104100,1506651800,58300,58300,58300,58200,179
20230824,104000,1496226100,58300,58200,58300,58200,343
20230824,103900,1476230900,58200,58300,58300,58200,40
20230824,103800,1473899300,58300,58200,58300,58200,330
20230824,103700,1454692900,58200,58100,58200,58000,356
20230824,103600,1433981600,58200,58200,58200,58100,159
20230824,103500,1424739600,58200,58200,58200,58100,235
20230824,103400,1411075600,58300,58300,58300,58200,118
20230824,103300,1404201300,58200,58300,58300,58200,32
20230824,103200,1402335900,58200,58300,58300,58200,24
20230824,103100,1400937600,58300,58200,58300,58100,88
20230824,103000,1395812800,58200,58200,58200,58200,68
20230824,102900,1391855200,58200,58200,58300,58100,62
20230824,102800,1388246900,58200,58200,58300,58200,97
20230824,102700,1382598700,58200,58300,58300,58200,37
20230824,102600,1380442500,58300,58300,58300,58300,23
20230824,102500,1379101600,58300,58300,58300,58200,122
20230824,102400,1371989300,58300,58200,58300,58200,770
20230824,102300,1327174100,58200,58200,58200,58200,60
20230824,102200,1323682100,58200,58100,58200,58000,1060
20230824,102100,1262094500,58100,58100,58100,58000,137
20230824,102000,1254138300,58000,58000,58100,58000,18
20230824,101900,1253093900,58000,58100,58100,58000,16
20230824,101800,1252164700,58100,58000,58100,58000,17
20230824,101700,1251178100,58000,58100,58100,58000,22
20230824,101600,1249901600,58100,58100,58100,58100,17
20230824,101500,1248913900,58000,58100,58100,58000,8
20230824,101400,1248449300,58100,58100,58100,58100,11
20230824,101300,1247810200,58100,58000,58100,58000,15
20230824,101200,1246939500,58000,58100,58100,58000,21
20230824,101100,1245719800,58000,57900,58000,57900,160
20230824,101000,1236441700,58000,57900,58000,57900,32
20230824,100900,1234585800,58000,58000,58000,58000,118
20230824,100800,1227741800,58000,58000,58000,58000,134
20230824,100700,1219969800,58000,58100,58100,58000,23
20230824,100600,1218635200,58100,58100,58100,57900,639
20230824,100500,1181591800,58000,58100,58100,58000,35
20230824,100400,1179559600,58100,58100,58100,58100,27
20230824,100300,1177990900,58100,58000,58100,58000,122
20230824,100200,1170904200,58000,58000,58100,58000,9
20230824,100100,1170381800,58100,58100,58100,58100,23
20230824,100000,1169045500,58100,58000,58100,57900,41
20230824,095900,1166667500,58000,58000,58000,58000,69
20230824,095800,1162665500,58000,58000,58100,58000,223
20230824,095700,1149730900,58100,58100,58100,58000,46
20230824,095600,1147059000,58100,58000,58100,58000,20
20230824,095500,1145898400,58100,58100,58100,58000,38
20230824,095400,1143691500,58100,58100,58100,58000,47
20230824,095300,1140961600,58100,58100,58100,58000,84
20230824,095200,1136081900,58100,58000,58100,58000,64
20230824,095100,1132366900,58000,58100,58100,58000,286
20230824,095000,1115757400,58100,58200,58200,58100,499
20230824,094900,1086742400,58200,58100,58200,58100,504
20230824,094800,1057459400,58200,58200,58200,58100,18
20230824,094700,1056412600,58200,58200,58200,58100,22
20230824,094600,1055132900,58200,58100,58200,58100,20
20230824,094500,1053970300,58200,58200,58200,58100,80
20230824,094400,1049315000,58200,58200,58300,58200,165
20230824,094300,1039711800,58200,58200,58300,58100,153
20230824,094200,1030807100,58300,58300,58300,58200,54
20230824,094100,1027662900,58300,58200,58300,58200,419
20230824,094000,1003276700,58200,58100,58200,58100,38
20230824,093900,1001068500,58200,58100,58200,58100,127
20230824,093800,993689300,58100,58100,58200,58000,316
20230824,093700,975343800,58200,58200,58200,58100,30
20230824,093600,973599000,58000,58100,58100,58000,51
20230824,093500,970636800,58000,58100,58100,58000,31
20230824,093400,968836600,58000,58200,58200,57900,1085
20230824,093300,905917000,58100,58100,58300,58100,165
20230824,093200,896317300,58100,58100,58100,58000,548
20230824,093100,864479200,58000,58100,58100,58000,56
20230824,093000,861229800,58100,57900,58100,57800,459
20230824,092900,834640400,57900,58000,58000,57900,54
20230824,092800,831510700,57900,58000,58000,57900,45
20230824,092700,828901900,58000,58000,58100,57900,990
20230824,092600,771447700,58000,58000,58100,58000,152
20230824,092500,762631300,57900,58000,58000,57900,244
20230824,092400,748480000,57900,57600,57900,57500,203
20230824,092300,736764100,57600,57700,57800,57600,2661
20230824,092200,583480600,57600,57700,57800,57600,76
20230824,092100,579097300,57800,57700,57800,57600,147
20230824,092000,570624300,57800,58000,58000,57800,396
20230824,091900,547702100,57900,58000,58000,57900,196
20230824,091800,536335000,57900,57800,57900,57700,281
20230824,091700,520066600,57800,57800,57800,57700,584
20230824,091600,486345500,57600,57500,57800,57500,466
20230824,091500,459510400,57500,57500,57600,57500,65
20230824,091400,455772200,57600,57500,57600,57500,90
20230824,091300,450595500,57500,57500,57600,57500,140
20230824,091200,442541600,57600,57600,57600,57400,622
20230824,091100,406806700,57600,57600,57800,57600,100
20230824,091000,401037100,57500,57700,57800,57500,229
20230824,090900,387851500,57500,57800,57800,57500,1048
20230824,090800,327542700,57700,57900,57900,57700,416
20230824,090700,303504200,57900,57600,57900,57600,315
20230824,090600,285316800,57600,57600,57800,57500,568
20230824,090500,252573900,57500,57500,57500,57500,48
20230824,090400,249813900,57500,57600,57600,57500,488
20230824,090300,221742800,57600,57600,57700,57500,219
20230824,090200,209114600,57700,57800,57800,57500,161
20230824,090100,199846100,57900,57600,57900,57400,559
20230824,090000,167717500,57600,57400,58100,57400,2905