KissMeData/011170/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,185400,8825072400,85000,85000,85000,85000,2842
20240826,185300,8825072400,85000,85000,85000,85000,0
20240826,185200,8825072400,85000,85000,85000,85000,0
20240826,185100,8825072400,85000,85000,85000,85000,0
20240826,185000,8825072400,85000,85000,85000,85000,0
20240826,184900,8825072400,85000,85000,85000,85000,0
20240826,184800,8825072400,85000,85000,85000,85000,0
20240826,184700,8825072400,85000,85000,85000,85000,0
20240826,184600,8825072400,85000,85000,85000,85000,0
20240826,184500,8825072400,85000,85000,85000,85000,0
20240826,184400,8825072400,85000,85000,85000,85000,0
20240826,184300,8825072400,85000,85000,85000,85000,0
20240826,184200,8825072400,85000,85000,85000,85000,0
20240826,184100,8825072400,85000,85000,85000,85000,0
20240826,184000,8825072400,85000,85000,85000,85000,0
20240826,183900,8825072400,85000,85000,85000,85000,0
20240826,183800,8825072400,85000,85000,85000,85000,0
20240826,183700,8825072400,85000,85000,85000,85000,0
20240826,183600,8825072400,85000,85000,85000,85000,0
20240826,183500,8825072400,85000,85000,85000,85000,0
20240826,183400,8825072400,85000,85000,85000,85000,0
20240826,183300,8825072400,85000,85000,85000,85000,0
20240826,183200,8825072400,85000,85000,85000,85000,0
20240826,183100,8825072400,85000,85000,85000,85000,0
20240826,183000,8825072400,85000,85000,85000,85000,0
20240826,182900,8825072400,85000,85000,85000,85000,0
20240826,182800,8825072400,85000,85000,85000,85000,0
20240826,182700,8825072400,85000,85000,85000,85000,0
20240826,182600,8825072400,85000,85000,85000,85000,0
20240826,182500,8825072400,85000,85000,85000,85000,0
20240826,182400,8825072400,85000,85000,85000,85000,2842
20240826,182300,8825072400,85000,85000,85000,85000,0
20240826,182200,8825072400,85000,85000,85000,85000,0
20240826,182100,8825072400,85000,85000,85000,85000,0
20240826,182000,8825072400,85000,85000,85000,85000,0
20240826,181900,8825072400,85000,85000,85000,85000,0
20240826,181800,8825072400,85000,85000,85000,85000,0
20240826,181700,8825072400,85000,85000,85000,85000,0
20240826,181600,8825072400,85000,85000,85000,85000,0
20240826,181500,8825072400,85000,85000,85000,85000,0
20240826,181400,8825072400,85000,85000,85000,85000,0
20240826,181300,8825072400,85000,85000,85000,85000,0
20240826,181200,8825072400,85000,85000,85000,85000,0
20240826,181100,8825072400,85000,85000,85000,85000,0
20240826,181000,8825072400,85000,85000,85000,85000,0
20240826,180900,8825072400,85000,85000,85000,85000,0
20240826,180800,8825072400,85000,85000,85000,85000,0
20240826,180700,8825072400,85000,85000,85000,85000,0
20240826,180600,8825072400,85000,85000,85000,85000,0
20240826,180500,8825072400,85000,85000,85000,85000,0
20240826,180400,8825072400,85000,85000,85000,85000,0
20240826,180300,8825072400,85000,85000,85000,85000,0
20240826,180200,8825072400,85000,85000,85000,85000,0
20240826,180100,8825072400,85000,85000,85000,85000,0
20240826,180000,8825072400,85000,85000,85000,85000,0
20240826,175900,8825072400,85000,85000,85000,85000,0
20240826,175800,8825072400,85000,85000,85000,85000,0
20240826,175700,8825072400,85000,85000,85000,85000,0
20240826,175600,8825072400,85000,85000,85000,85000,0
20240826,175500,8825072400,85000,85000,85000,85000,0
20240826,175400,8825072400,85000,85000,85000,85000,2842
20240826,175300,8825072400,85000,85000,85000,85000,0
20240826,175200,8825072400,85000,85000,85000,85000,0
20240826,175100,8825072400,85000,85000,85000,85000,0
20240826,175000,8825072400,85000,85000,85000,85000,0
20240826,174900,8825072400,85000,85000,85000,85000,0
20240826,174800,8825072400,85000,85000,85000,85000,0
20240826,174700,8825072400,85000,85000,85000,85000,0
20240826,174600,8825072400,85000,85000,85000,85000,0
20240826,174500,8825072400,85000,85000,85000,85000,0
20240826,174400,8825072400,85000,85000,85000,85000,0
20240826,174300,8825072400,85000,85000,85000,85000,0
20240826,174200,8825072400,85000,85000,85000,85000,0
20240826,174100,8825072400,85000,85000,85000,85000,0
20240826,174000,8825072400,85000,85000,85000,85000,0
20240826,173900,8825072400,85000,85000,85000,85000,0
20240826,173800,8825072400,85000,85000,85000,85000,0
20240826,173700,8825072400,85000,85000,85000,85000,0
20240826,173600,8825072400,85000,85000,85000,85000,0
20240826,173500,8825072400,85000,85000,85000,85000,0
20240826,173400,8825072400,85000,85000,85000,85000,0
20240826,173300,8825072400,85000,85000,85000,85000,0
20240826,173200,8825072400,85000,85000,85000,85000,0
20240826,173100,8825072400,85000,85000,85000,85000,0
20240826,173000,8825072400,85000,85000,85000,85000,0
20240826,172900,8825072400,85000,85000,85000,85000,0
20240826,172800,8825072400,85000,85000,85000,85000,0
20240826,172700,8825072400,85000,85000,85000,85000,0
20240826,172600,8825072400,85000,85000,85000,85000,0
20240826,172500,8825072400,85000,85000,85000,85000,0
20240826,172400,8825072400,85000,85000,85000,85000,2842
20240826,172300,8825072400,85000,85000,85000,85000,0
20240826,172200,8825072400,85000,85000,85000,85000,0
20240826,172100,8825072400,85000,85000,85000,85000,0
20240826,172000,8825072400,85000,85000,85000,85000,0
20240826,171900,8825072400,85000,85000,85000,85000,0
20240826,171800,8825072400,85000,85000,85000,85000,0
20240826,171700,8825072400,85000,85000,85000,85000,0
20240826,171600,8825072400,85000,85000,85000,85000,0
20240826,171500,8825072400,85000,85000,85000,85000,0
20240826,171400,8825072400,85000,85000,85000,85000,0
20240826,171300,8825072400,85000,85000,85000,85000,0
20240826,171200,8825072400,85000,85000,85000,85000,0
20240826,171100,8825072400,85000,85000,85000,85000,0
20240826,171000,8825072400,85000,85000,85000,85000,0
20240826,170900,8825072400,85000,85000,85000,85000,0
20240826,170800,8825072400,85000,85000,85000,85000,0
20240826,170700,8825072400,85000,85000,85000,85000,0
20240826,170600,8825072400,85000,85000,85000,85000,0
20240826,170500,8825072400,85000,85000,85000,85000,0
20240826,170400,8825072400,85000,85000,85000,85000,0
20240826,170300,8825072400,85000,85000,85000,85000,0
20240826,170200,8825072400,85000,85000,85000,85000,0
20240826,170100,8825072400,85000,85000,85000,85000,0
20240826,170000,8825072400,85000,85000,85000,85000,0
20240826,165900,8825072400,85000,85000,85000,85000,0
20240826,165800,8825072400,85000,85000,85000,85000,0
20240826,165700,8825072400,85000,85000,85000,85000,0
20240826,165600,8825072400,85000,85000,85000,85000,0
20240826,165500,8825072400,85000,85000,85000,85000,0
20240826,165400,8825072400,85000,85000,85000,85000,2842
20240826,165300,8825072400,85000,85000,85000,85000,0
20240826,165200,8825072400,85000,85000,85000,85000,0
20240826,165100,8825072400,85000,85000,85000,85000,0
20240826,165000,8825072400,85000,85000,85000,85000,0
20240826,164900,8825072400,85000,85000,85000,85000,0
20240826,164800,8825072400,85000,85000,85000,85000,0
20240826,164700,8825072400,85000,85000,85000,85000,0
20240826,164600,8825072400,85000,85000,85000,85000,0
20240826,164500,8825072400,85000,85000,85000,85000,0
20240826,164400,8825072400,85000,85000,85000,85000,0
20240826,164300,8825072400,85000,85000,85000,85000,0
20240826,164200,8825072400,85000,85000,85000,85000,0
20240826,164100,8825072400,85000,85000,85000,85000,0
20240826,164000,8825072400,85000,85000,85000,85000,0
20240826,163900,8825072400,85000,85000,85000,85000,0
20240826,163800,8825072400,85000,85000,85000,85000,0
20240826,163700,8825072400,85000,85000,85000,85000,0
20240826,163600,8825072400,85000,85000,85000,85000,0
20240826,163500,8825072400,85000,85000,85000,85000,0
20240826,163400,8825072400,85000,85000,85000,85000,0
20240826,163300,8825072400,85000,85000,85000,85000,0
20240826,163200,8825072400,85000,85000,85000,85000,0
20240826,163100,8825072400,85000,85000,85000,85000,0
20240826,163000,8825072400,85000,85000,85000,85000,0
20240826,162900,8825072400,85000,85000,85000,85000,0
20240826,162800,8825072400,85000,85000,85000,85000,0
20240826,162700,8825072400,85000,85000,85000,85000,0
20240826,162600,8825072400,85000,85000,85000,85000,0
20240826,162500,8825072400,85000,85000,85000,85000,0
20240826,162400,8825072400,85000,85000,85000,85000,2842
20240826,162300,8825072400,85000,85000,85000,85000,0
20240826,162200,8825072400,85000,85000,85000,85000,0
20240826,162100,8825072400,85000,85000,85000,85000,0
20240826,162000,8825072400,85000,85000,85000,85000,0
20240826,161900,8825072400,85000,85000,85000,85000,0
20240826,161800,8825072400,85000,85000,85000,85000,0
20240826,161700,8825072400,85000,85000,85000,85000,0
20240826,161600,8825072400,85000,85000,85000,85000,0
20240826,161500,8825072400,85000,85000,85000,85000,0
20240826,161400,8825072400,85000,85000,85000,85000,0
20240826,161300,8825072400,85000,85000,85000,85000,0
20240826,161200,8825072400,85000,85000,85000,85000,0
20240826,161100,8825072400,85000,85000,85000,85000,0
20240826,161000,8825072400,85000,85000,85000,85000,0
20240826,160900,8825072400,85000,85000,85000,85000,0
20240826,160800,8825072400,85000,85000,85000,85000,0
20240826,160700,8825072400,85000,85000,85000,85000,0
20240826,160600,8825072400,85000,85000,85000,85000,0
20240826,160500,8825072400,85000,85000,85000,85000,0
20240826,160400,8825072400,85000,85000,85000,85000,0
20240826,160300,8825072400,85000,85000,85000,85000,0
20240826,160200,8825072400,85000,85000,85000,85000,0
20240826,160100,8825072400,85000,85000,85000,85000,0
20240826,160000,8825072400,85000,85000,85000,85000,0
20240826,155900,8825072400,85000,85000,85000,85000,0
20240826,155800,8825072400,85000,85000,85000,85000,0
20240826,155700,8825072400,85000,85000,85000,85000,0
20240826,155600,8825072400,85000,85000,85000,85000,0
20240826,155500,8825072400,85000,85000,85000,85000,0
20240826,155400,8825072400,85000,85000,85000,85000,2842
20240826,155300,8825072400,85000,85000,85000,85000,0
20240826,155200,8825072400,85000,85000,85000,85000,0
20240826,155100,8825072400,85000,85000,85000,85000,0
20240826,155000,8825072400,85000,85000,85000,85000,0
20240826,154900,8825072400,85000,85000,85000,85000,0
20240826,154800,8825072400,85000,85000,85000,85000,0
20240826,154700,8825072400,85000,85000,85000,85000,0
20240826,154600,8825072400,85000,85000,85000,85000,0
20240826,154500,8825072400,85000,85000,85000,85000,0
20240826,154400,8825072400,85000,85000,85000,85000,0
20240826,154300,8825072400,85000,85000,85000,85000,0
20240826,154200,8825072400,85000,85000,85000,85000,0
20240826,154100,8825072400,85000,85000,85000,85000,0
20240826,154000,8825072400,85000,85000,85000,85000,0
20240826,153900,8825072400,85000,85000,85000,85000,0
20240826,153800,8825072400,85000,85000,85000,85000,0
20240826,153700,8825072400,85000,85000,85000,85000,0
20240826,153600,8825072400,85000,85000,85000,85000,0
20240826,153500,8825072400,85000,85000,85000,85000,0
20240826,153400,8825072400,85000,85000,85000,85000,0
20240826,153300,8825072400,85000,85000,85000,85000,0
20240826,153200,8825072400,85000,85000,85000,85000,0
20240826,153100,8825072400,85000,85000,85000,85000,0
20240826,153000,8825072400,85000,85000,85000,85000,2842
20240826,152900,8583502400,85200,85200,85200,85200,0
20240826,152800,8583502400,85200,85200,85200,85200,0
20240826,152700,8583502400,85200,85200,85200,85200,0
20240826,152600,8583502400,85200,85200,85200,85200,0
20240826,152500,8583502400,85200,85200,85200,85200,0
20240826,152400,8583502400,85200,85200,85200,85200,0
20240826,152300,8583502400,85200,85200,85200,85200,0
20240826,152200,8583502400,85200,85200,85200,85200,0
20240826,152100,8583502400,85200,85200,85200,85200,0
20240826,152000,8583502400,85200,85200,85200,85200,0
20240826,151900,8583502400,85200,85100,85200,85000,140
20240826,151800,8571581100,85100,85200,85200,85100,427
20240826,151700,8535209900,85200,85200,85200,85100,158
20240826,151600,8521749900,85200,85100,85200,85100,168
20240826,151500,8507439500,85000,85100,85200,85000,88
20240826,151400,8499954000,85200,85200,85200,85100,158
20240826,151300,8486505100,85200,85100,85200,85000,186
20240826,151200,8470677100,85100,85100,85100,85000,265
20240826,151100,8448148900,85100,85100,85100,85000,239
20240826,151000,8427811400,85100,85100,85200,85100,421
20240826,150900,8391971700,85200,85200,85300,85100,332
20240826,150800,8363686400,85200,85200,85200,85100,59
20240826,150700,8358659700,85100,85100,85100,85100,3
20240826,150600,8358404400,85100,85200,85200,85000,156
20240826,150500,8345137000,85100,85100,85200,85000,137
20240826,150400,8333478500,85200,85200,85200,85200,0
20240826,150300,8333478500,85200,85100,85200,85100,260
20240826,150200,8311349800,85200,85200,85200,85200,204
20240826,150100,8293969000,85200,85100,85200,85100,14
20240826,150000,8292776800,85000,85100,85200,85000,86
20240826,145900,8285457200,85000,85100,85200,85000,168
20240826,145800,8271152700,85100,85200,85200,85000,20
20240826,145700,8269451200,85200,85200,85200,85100,87
20240826,145600,8262040100,85100,85000,85100,85000,219
20240826,145500,8243414200,85000,85200,85200,85000,130
20240826,145400,8232352200,85100,85100,85200,85100,185
20240826,145300,8216608600,85100,85200,85200,85100,300
20240826,145200,8191077700,85200,85200,85300,85100,59
20240826,145100,8186051500,85200,85200,85200,85200,338
20240826,145000,8157253900,85200,85200,85200,85200,103
20240826,144900,8148478300,85200,85200,85200,85100,75
20240826,144800,8142088400,85200,85200,85200,85100,302
20240826,144700,8116358100,85200,85200,85200,85100,17
20240826,144600,8114909800,85200,85200,85200,85200,10
20240826,144500,8114057800,85200,85000,85200,85000,202
20240826,144400,8096857500,85100,85100,85100,85100,175
20240826,144300,8081965000,85000,85100,85100,85000,203
20240826,144200,8064689800,85100,85000,85100,85000,335
20240826,144100,8036201400,84900,84900,85000,84900,380
20240826,144000,8003937600,84800,84800,84900,84800,18
20240826,143900,8002410100,84900,84900,84900,84800,98
20240826,143800,7994090100,84900,84900,84900,84900,2
20240826,143700,7993920300,84800,84900,84900,84800,102
20240826,143600,7985260600,84900,84800,84900,84700,347
20240826,143500,7955835100,84800,85000,85000,84800,76
20240826,143400,7949386800,84900,84800,84900,84800,76
20240826,143300,7942936000,84800,84800,84900,84800,120
20240826,143200,7932750700,84800,84800,84900,84800,98
20240826,143100,7924434000,84800,84800,84900,84800,45
20240826,143000,7920616800,84900,84900,84900,84800,125
20240826,142900,7910007300,84800,84900,84900,84800,109
20240826,142800,7900756800,84800,84800,84900,84800,196
20240826,142700,7884128100,84900,84800,84900,84800,124
20240826,142600,7873604600,84900,84800,84900,84800,185
20240826,142500,7857900200,84800,84900,84900,84800,49
20240826,142400,7853743700,84900,84800,85000,84800,110
20240826,142300,7844406000,84800,84900,84900,84800,202
20240826,142200,7827258300,84800,84900,85000,84800,125
20240826,142100,7816648100,84900,84900,85000,84800,512
20240826,142000,7773172700,84900,84900,85000,84900,47
20240826,141900,7769181000,84900,84900,85000,84900,290
20240826,141800,7744553700,84900,84800,84900,84800,118
20240826,141700,7734539100,84800,84800,84900,84700,38
20240826,141600,7731317600,84900,84800,84900,84700,179
20240826,141500,7716139600,84800,84700,84800,84700,74
20240826,141400,7709870400,84700,84800,84800,84700,55
20240826,141300,7705207600,84900,84900,84900,84800,210
20240826,141200,7687391600,84800,84900,84900,84800,148
20240826,141100,7674840900,84800,84800,84900,84700,151
20240826,141000,7662047000,84800,84900,84900,84700,253
20240826,140900,7640576300,84800,84900,84900,84800,54
20240826,140800,7635996600,84800,84800,84900,84700,174
20240826,140700,7621242700,84900,84900,85000,84800,298
20240826,140600,7595945900,84900,84900,84900,84800,46
20240826,140500,7592044000,84800,84900,84900,84800,44
20240826,140400,7588310900,84900,84700,84900,84700,109
20240826,140300,7579065200,84700,84700,84800,84700,58
20240826,140200,7574150600,84700,84900,84900,84700,52
20240826,140100,7569738900,84800,84900,85000,84800,431
20240826,140000,7533148600,84900,85000,85000,84900,47
20240826,135900,7529156200,84900,84900,85000,84900,62
20240826,135800,7523889400,84800,84900,85000,84800,97
20240826,135700,7515655300,84800,84900,85000,84800,92
20240826,135600,7507844600,85000,85000,85000,84900,155
20240826,135500,7494672300,85000,85000,85100,85000,596
20240826,135400,7443997900,85000,85100,85100,85000,123
20240826,135300,7433532700,85100,85100,85100,85000,150
20240826,135200,7420769900,85100,85000,85100,84800,223
20240826,135100,7401836900,85000,85000,85200,85000,157
20240826,135000,7388476300,85000,84800,85000,84800,185
20240826,134900,7372756600,84900,84900,85000,84900,113
20240826,134800,7363155500,84900,84900,84900,84800,89
20240826,134700,7355601300,84900,84900,85000,84800,49
20240826,134600,7351443100,84900,84900,85000,84800,137
20240826,134500,7339804600,84800,84900,85000,84800,135
20240826,134400,7328338800,84800,85000,85000,84800,251
20240826,134300,7307029800,84900,85000,85000,84900,97
20240826,134200,7298787000,84900,85000,85000,84900,357
20240826,134100,7268450000,84900,85000,85000,84900,47
20240826,134000,7264457400,84900,85000,85000,84900,122
20240826,133900,7254089800,84900,85000,85000,84900,68
20240826,133800,7248312600,85000,85100,85100,84900,620
20240826,133700,7195611000,85100,85100,85200,85100,435
20240826,133600,7158576900,85200,85200,85200,85100,32
20240826,133500,7155853200,85200,85200,85200,85200,121
20240826,133400,7145544000,85200,85100,85200,85100,91
20240826,133300,7137792500,85200,85200,85300,85200,161
20240826,133200,7124066700,85200,85200,85200,85100,96
20240826,133100,7115889500,85200,85400,85400,85200,321
20240826,133000,7088528800,85300,85400,85400,85300,58
20240826,132900,7083580000,85500,85300,85500,85300,53
20240826,132800,7079058800,85200,85500,85500,85200,427
20240826,132700,7042596600,85400,85500,85500,85400,57
20240826,132600,7037724500,85500,85500,85600,85400,164
20240826,132500,7023705000,85400,85500,85500,85400,214
20240826,132400,7005409000,85500,85600,85600,85500,16
20240826,132300,7004040700,85500,85700,85700,85500,908
20240826,132200,6926329000,85700,85600,85700,85600,24
20240826,132100,6924274500,85700,85700,85700,85700,14
20240826,132000,6923074700,85600,85600,85700,85500,1144
20240826,131900,6825148200,85500,85600,85600,85500,63
20240826,131800,6819755500,85600,85500,85600,85500,296
20240826,131700,6794426100,85400,85500,85500,85400,442
20240826,131600,6756637500,85500,85500,85500,85400,60
20240826,131500,6751511500,85500,85500,85500,85400,122
20240826,131400,6741080700,85400,85300,85400,85200,1571
20240826,131300,6606926900,85300,85300,85300,85300,71
20240826,131200,6600870600,85300,85400,85400,85300,448
20240826,131100,6562655800,85300,85300,85400,85200,287
20240826,131000,6538167700,85300,85300,85300,85300,1
20240826,130900,6538082400,85300,85200,85300,85200,103
20240826,130800,6529296600,85300,85200,85300,85200,136
20240826,130700,6517701900,85300,85300,85300,85300,66
20240826,130600,6512072100,85200,85200,85300,85200,16
20240826,130500,6510708600,85300,85200,85300,85200,261
20240826,130400,6488463900,85300,85300,85400,85300,302
20240826,130300,6462703200,85300,85300,85300,85200,6
20240826,130200,6462191500,85300,85200,85300,85200,88
20240826,130100,6454686100,85200,85200,85300,85200,15
20240826,130000,6453408000,85300,85300,85300,85200,83
20240826,125900,6446328800,85300,85300,85400,85300,222
20240826,125800,6427384800,85300,85300,85300,85300,271
20240826,125700,6404268500,85300,85400,85400,85300,3
20240826,125600,6404012500,85300,85400,85400,85300,225
20240826,125500,6384812200,85300,85300,85300,85300,59
20240826,125400,6379779500,85300,85300,85300,85300,20
20240826,125300,6378073500,85400,85300,85400,85300,113
20240826,125200,6368427200,85300,85300,85300,85300,18
20240826,125100,6366891800,85300,85400,85400,85300,81
20240826,125000,6359974800,85300,85300,85300,85200,126
20240826,124900,6349227100,85300,85300,85300,85300,61
20240826,124800,6344023800,85300,85400,85400,85300,86
20240826,124700,6336680500,85300,85300,85300,85200,1114
20240826,124600,6241734300,85300,85300,85300,85300,594
20240826,124500,6191066100,85300,85200,85300,85200,267
20240826,124400,6168307200,85200,85200,85200,85200,3
20240826,124300,6168051600,85100,85200,85200,85100,77
20240826,124200,6161493700,85200,85100,85200,85100,607
20240826,124100,6109813800,85000,85000,85000,85000,3
20240826,124000,6109558800,85000,85100,85100,85000,71
20240826,123900,6103521600,85000,85100,85100,85000,243
20240826,123800,6082844300,85000,85000,85000,85000,14
20240826,123700,6081654300,85000,85100,85100,85000,23
20240826,123600,6079697600,85200,85100,85200,85100,179
20240826,123500,6064446900,85200,85200,85200,85100,146
20240826,123400,6052021700,85100,85200,85200,85100,243
20240826,123300,6031323500,85200,85200,85200,85100,36
20240826,123200,6028256400,85200,85200,85200,85100,15
20240826,123100,6026978600,85200,85100,85200,85100,13
20240826,123000,6025871200,85100,85200,85200,85100,95
20240826,122900,6017777400,85200,85200,85200,85200,37
20240826,122800,6014625000,85300,85200,85300,85200,179
20240826,122700,5999356900,85200,85300,85300,85200,77
20240826,122600,5992789100,85100,85300,85300,85100,202
20240826,122500,5975580000,85300,85200,85300,85200,110
20240826,122400,5966197700,85200,85200,85200,85200,16
20240826,122300,5964834500,85200,85200,85300,85200,222
20240826,122200,5945919600,85200,85200,85200,85200,164
20240826,122100,5931946800,85200,85200,85300,85200,225
20240826,122000,5912765500,85300,85100,85300,85100,200
20240826,121900,5895725600,85100,85100,85200,85100,33
20240826,121800,5892914300,85200,85100,85200,85100,99
20240826,121700,5884479700,85100,85100,85200,85100,23
20240826,121600,5882522300,85100,85200,85200,85100,7
20240826,121500,5881926000,85200,85100,85200,85100,104
20240826,121400,5873066000,85100,85000,85100,85000,126
20240826,121300,5862350400,85100,85100,85100,85100,163
20240826,121200,5848479100,85200,85100,85200,85100,78
20240826,121100,5841833800,85100,85100,85100,85100,57
20240826,121000,5836983100,85200,85100,85200,85100,71
20240826,120900,5830939500,85100,85000,85100,85000,258
20240826,120800,5808995600,85000,85000,85000,85000,1
20240826,120700,5808910600,85000,85100,85100,85000,134
20240826,120600,5797513300,85000,84900,85000,84900,21
20240826,120500,5795729500,85000,85000,85000,85000,2
20240826,120400,5795559500,84900,84900,85200,84900,94
20240826,120300,5787556700,85000,84900,85000,84900,101
20240826,120200,5778971800,84900,84900,84900,84900,74
20240826,120100,5772689200,84900,85200,85200,84900,176
20240826,120000,5757694500,85200,84900,85200,84900,86
20240826,115900,5750374500,85100,84900,85100,84900,17
20240826,115800,5748930600,84800,85000,85000,84800,225
20240826,115700,5729822900,85000,85100,85100,85000,3
20240826,115600,5729567800,85100,85000,85100,84900,39
20240826,115500,5726252600,85100,85200,85200,85000,329
20240826,115400,5698224700,85100,85100,85200,85100,7
20240826,115300,5697628800,85100,85100,85200,84900,103
20240826,115200,5688871600,85100,85000,85100,85000,206
20240826,115100,5671346800,85100,85100,85100,85000,47
20240826,115000,5667348500,85000,85100,85200,85000,185
20240826,114900,5651604600,85200,85200,85200,85100,147
20240826,114800,5639080800,85100,85200,85200,85100,8
20240826,114700,5638399800,85200,85100,85200,85100,115
20240826,114600,5628612700,85200,85200,85300,84900,389
20240826,114500,5595507200,85200,85200,85200,85100,21
20240826,114400,5593718400,85200,85300,85300,85100,96
20240826,114300,5585538900,85300,85200,85300,85200,125
20240826,114200,5574881300,85200,85300,85300,85200,149
20240826,114100,5562177900,85200,85200,85300,85200,6
20240826,114000,5561666600,85200,85200,85200,85100,167
20240826,113900,5547451000,85200,85300,85300,85200,136
20240826,113800,5535853400,85200,85300,85300,85200,208
20240826,113700,5518111700,85300,85100,85300,85100,223
20240826,113600,5499121500,85100,84900,85100,84900,210
20240826,113500,5481271700,84900,85000,85100,84900,122
20240826,113400,5470911600,85000,85100,85100,84900,302
20240826,113300,5445242400,85100,85300,85300,85100,397
20240826,113200,5411448200,85200,85300,85300,85200,282
20240826,113100,5387394500,85300,85300,85400,85300,639
20240826,113000,5332826200,85300,85400,85400,85300,100
20240826,112900,5324294900,85400,85400,85400,85300,23
20240826,112800,5322330900,85400,85400,85400,85300,150
20240826,112700,5309521200,85300,85400,85500,85300,125
20240826,112600,5298847500,85400,85400,85500,85400,116
20240826,112500,5288940400,85400,85400,85500,85400,138
20240826,112400,5277155100,85500,85600,85600,85500,322
20240826,112300,5249623900,85600,85600,85600,85500,262
20240826,112200,5227198300,85600,85700,85700,85500,499
20240826,112100,5184478200,85700,85500,85700,85500,156
20240826,112000,5171125700,85600,85600,85600,85500,290
20240826,111900,5146301800,85600,85600,85600,85500,234
20240826,111800,5126274300,85500,85500,85600,85500,642
20240826,111700,5071377900,85500,85300,85500,85300,529
20240826,111600,5026222100,85300,85300,85300,85200,80
20240826,111500,5019398200,85300,85400,85400,85300,33
20240826,111400,5016583100,85300,85300,85400,85200,345
20240826,111300,4987141400,85400,85400,85400,85400,2
20240826,111200,4986970600,85400,85400,85400,85400,12
20240826,111100,4985945800,85400,85500,85500,85300,355
20240826,111000,4955623400,85500,85500,85500,85400,98
20240826,110900,4947248100,85500,85400,85500,85400,101
20240826,110800,4938622400,85400,85500,85500,85400,85
20240826,110700,4931355500,85400,85400,85500,85400,69
20240826,110600,4925462000,85400,85400,85400,85300,22
20240826,110500,4923583500,85300,85300,85400,85300,92
20240826,110400,4915727400,85300,85500,85600,85300,212
20240826,110300,4897602000,85500,85600,85700,85500,1114
20240826,110200,4802223400,85500,85400,85500,85400,2528
20240826,110100,4586166500,85400,85400,85400,85200,1105
20240826,110000,4491830100,85400,85200,85400,85200,1132
20240826,105900,4395298500,85200,85200,85300,85200,130
20240826,105800,4384212000,85200,85100,85200,85100,218
20240826,105700,4365638900,85200,85100,85200,85100,246
20240826,105600,4344683200,85100,85100,85200,85100,333
20240826,105500,4316320100,85100,85100,85200,85100,251
20240826,105400,4294935600,85200,85200,85200,85100,72
20240826,105300,4288802800,85200,85100,85200,85100,653
20240826,105200,4233223900,85100,85000,85200,85000,191
20240826,105100,4216972700,85200,85000,85200,85000,43
20240826,105000,4213317500,85200,85200,85200,85100,78
20240826,104900,4206672100,85200,85100,85200,85000,569
20240826,104800,4158249700,85100,85100,85100,85000,1997
20240826,104700,3988311200,85100,85100,85200,85100,297
20240826,104600,3963028900,85100,85000,85100,85000,367
20240826,104500,3931821600,85000,84900,85000,84900,304
20240826,104400,3905993600,85000,85000,85000,84900,211
20240826,104300,3888059900,84900,85000,85100,84900,79
20240826,104200,3881345800,85000,85000,85000,85000,92
20240826,104100,3873525800,85000,85000,85100,84900,137
20240826,104000,3861872800,85000,85200,85300,85000,1021
20240826,103900,3774926000,85200,85200,85300,85100,142
20240826,103800,3762832000,85200,85100,85300,85100,2421
20240826,103700,3556717100,85100,85100,85100,85000,52
20240826,103600,3552296700,85100,85000,85100,85000,262
20240826,103500,3530007900,85000,84700,85200,84700,5269
20240826,103400,3082441800,84800,84800,84800,84800,44
20240826,103300,3078710600,84700,84800,84800,84600,100
20240826,103200,3070240400,84700,84700,84700,84600,36
20240826,103100,3067191500,84700,84700,84800,84700,38
20240826,103000,3063972800,84700,84700,84700,84600,193
20240826,102900,3047625800,84600,84600,84700,84600,13
20240826,102800,3046525900,84400,84700,84700,84400,181
20240826,102700,3031220800,84800,84700,84800,84400,889
20240826,102600,2955932000,84700,84700,84800,84700,104
20240826,102500,2947123000,84800,84600,84800,84600,167
20240826,102400,2932977600,84700,84700,84800,84600,905
20240826,102300,2856315700,84700,84800,84800,84700,97
20240826,102200,2848096500,84800,84700,84800,84700,76
20240826,102100,2841655400,84800,84700,84800,84700,470
20240826,102000,2801801300,84700,84700,84800,84700,56
20240826,101900,2797057800,84700,84700,84700,84700,306
20240826,101800,2771139600,84600,84700,84700,84600,137
20240826,101700,2759544900,84700,84400,84700,84400,103
20240826,101600,2750850900,84400,84800,84800,84400,374
20240826,101500,2719220400,84700,84700,84800,84700,277
20240826,101400,2695750900,84700,84600,84700,84600,6
20240826,101300,2695242900,84600,84600,84600,84600,33
20240826,101200,2692451100,84600,84500,84700,84500,486
20240826,101100,2651363700,84600,84700,84700,84600,270
20240826,101000,2628521500,84700,84800,84800,84700,87
20240826,100900,2621152500,84700,84800,84800,84700,643
20240826,100800,2566635300,84800,84800,84800,84700,29
20240826,100700,2564178400,84800,84700,84800,84700,76
20240826,100600,2557740700,84700,84700,84700,84700,23
20240826,100500,2555792600,84700,84800,84900,84700,310
20240826,100400,2529507900,84800,84900,84900,84800,158
20240826,100300,2516107300,85000,84900,85000,84800,483
20240826,100200,2475082800,85000,85000,85000,84900,140
20240826,100100,2463192000,85000,84800,85000,84800,2369
20240826,100000,2262138200,84800,84800,84800,84700,473
20240826,095900,2222028100,84800,84800,84800,84700,16
20240826,095800,2220671500,84700,84800,84800,84600,788
20240826,095700,2153960000,84700,84700,84800,84700,927
20240826,095600,2075441100,84700,84500,84700,84500,574
20240826,095500,2026873500,84500,84400,84600,84400,134
20240826,095400,2015550400,84400,84400,84400,84400,91
20240826,095300,2007870000,84400,84500,84500,84400,6
20240826,095200,2007363500,84500,84500,84500,84500,91
20240826,095100,1999674000,84400,84400,84500,84400,21
20240826,095000,1997901400,84400,84500,84500,84400,36
20240826,094900,1994860600,84500,84400,84500,84400,276
20240826,094800,1971539600,84400,84600,84600,84400,205
20240826,094700,1954223600,84600,84600,84600,84500,434
20240826,094600,1917538100,84600,84600,84700,84600,273
20240826,094500,1894434900,84600,84400,84700,84400,2493
20240826,094400,1683678400,84500,84300,84500,84300,416
20240826,094300,1648565400,84200,84300,84500,84200,645
20240826,094200,1594121700,84400,84400,84400,84400,2
20240826,094100,1593952900,84400,84100,84500,84100,257
20240826,094000,1572288000,84100,84400,84500,84100,561
20240826,093900,1525011800,84400,84500,84500,84400,3
20240826,093800,1524758400,84400,84400,84400,84300,224
20240826,093700,1505864500,84400,84400,84500,84400,109
20240826,093600,1496657600,84300,84400,84500,84200,193
20240826,093500,1480368600,84500,84500,84600,84500,608
20240826,093400,1428984700,84500,84300,84500,84200,1158
20240826,093300,1331260900,84300,84200,84300,84200,414
20240826,093200,1296396000,84200,84100,84200,84100,28
20240826,093100,1294040700,84100,84100,84300,84000,303
20240826,093000,1268534800,84100,84000,84200,84000,698
20240826,092900,1209832500,84000,84000,84000,84000,46
20240826,092800,1205968500,84100,84000,84100,84000,145
20240826,092700,1193780100,83900,84000,84100,83900,339
20240826,092600,1165307100,84100,84200,84200,84000,207
20240826,092500,1147898400,84200,84100,84200,84100,215
20240826,092400,1129809300,84100,84200,84200,84100,114
20240826,092300,1120216200,84200,84300,84300,84200,105
20240826,092200,1111369500,84300,84300,84300,84200,247
20240826,092100,1090547900,84300,84200,84300,84200,185
20240826,092000,1074961600,84200,84400,84500,84200,580
20240826,091900,1026031000,84400,84400,84400,84300,746
20240826,091800,963123200,84400,84000,84400,84000,1595
20240826,091700,828917500,84000,84000,84000,83900,136
20240826,091600,817494500,83900,83900,84100,83900,412
20240826,091500,782906800,83900,83800,83900,83700,287
20240826,091400,758857600,83800,83800,83900,83800,79
20240826,091300,752230100,83800,83800,83800,83700,415
20240826,091200,717467000,84000,84000,84100,83800,73
20240826,091100,711339400,84000,84100,84100,84000,729
20240826,091000,650060000,84100,84300,84300,84100,428
20240826,090900,614023400,84200,84100,84300,84000,1985
20240826,090800,447092900,84000,84000,84100,84000,176
20240826,090700,432304400,84000,83900,84000,83800,516
20240826,090600,388998400,83900,84000,84000,83800,318
20240826,090500,362305300,84100,83600,84100,83600,1328
20240826,090400,250805100,83600,83800,83800,83600,62
20240826,090300,245613900,83500,83600,83800,83500,598
20240826,090200,195630800,83600,83800,83800,83600,189
20240826,090100,179812200,83800,83600,84200,83600,1276
20240826,090000,72634000,83800,83600,83800,83600,868