KissMeData/089980/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,195700,416721950,22100,22100,22100,22100,565
20240826,195600,416721950,22100,22100,22100,22100,0
20240826,195500,416721950,22100,22100,22100,22100,0
20240826,195400,416721950,22100,22100,22100,22100,0
20240826,195300,416721950,22100,22100,22100,22100,0
20240826,195200,416721950,22100,22100,22100,22100,0
20240826,195100,416721950,22100,22100,22100,22100,0
20240826,195000,416721950,22100,22100,22100,22100,0
20240826,194900,416721950,22100,22100,22100,22100,0
20240826,194800,416721950,22100,22100,22100,22100,0
20240826,194700,416721950,22100,22100,22100,22100,0
20240826,194600,416721950,22100,22100,22100,22100,0
20240826,194500,416721950,22100,22100,22100,22100,0
20240826,194400,416721950,22100,22100,22100,22100,0
20240826,194300,416721950,22100,22100,22100,22100,0
20240826,194200,416721950,22100,22100,22100,22100,0
20240826,194100,416721950,22100,22100,22100,22100,0
20240826,194000,416721950,22100,22100,22100,22100,0
20240826,193900,416721950,22100,22100,22100,22100,0
20240826,193800,416721950,22100,22100,22100,22100,0
20240826,193700,416721950,22100,22100,22100,22100,0
20240826,193600,416721950,22100,22100,22100,22100,0
20240826,193500,416721950,22100,22100,22100,22100,0
20240826,193400,416721950,22100,22100,22100,22100,0
20240826,193300,416721950,22100,22100,22100,22100,0
20240826,193200,416721950,22100,22100,22100,22100,0
20240826,193100,416721950,22100,22100,22100,22100,0
20240826,193000,416721950,22100,22100,22100,22100,0
20240826,192900,416721950,22100,22100,22100,22100,0
20240826,192800,416721950,22100,22100,22100,22100,0
20240826,192700,416721950,22100,22100,22100,22100,565
20240826,192600,416721950,22100,22100,22100,22100,0
20240826,192500,416721950,22100,22100,22100,22100,0
20240826,192400,416721950,22100,22100,22100,22100,0
20240826,192300,416721950,22100,22100,22100,22100,0
20240826,192200,416721950,22100,22100,22100,22100,0
20240826,192100,416721950,22100,22100,22100,22100,0
20240826,192000,416721950,22100,22100,22100,22100,0
20240826,191900,416721950,22100,22100,22100,22100,0
20240826,191800,416721950,22100,22100,22100,22100,0
20240826,191700,416721950,22100,22100,22100,22100,0
20240826,191600,416721950,22100,22100,22100,22100,0
20240826,191500,416721950,22100,22100,22100,22100,0
20240826,191400,416721950,22100,22100,22100,22100,0
20240826,191300,416721950,22100,22100,22100,22100,0
20240826,191200,416721950,22100,22100,22100,22100,0
20240826,191100,416721950,22100,22100,22100,22100,0
20240826,191000,416721950,22100,22100,22100,22100,0
20240826,190900,416721950,22100,22100,22100,22100,0
20240826,190800,416721950,22100,22100,22100,22100,0
20240826,190700,416721950,22100,22100,22100,22100,0
20240826,190600,416721950,22100,22100,22100,22100,0
20240826,190500,416721950,22100,22100,22100,22100,0
20240826,190400,416721950,22100,22100,22100,22100,0
20240826,190300,416721950,22100,22100,22100,22100,0
20240826,190200,416721950,22100,22100,22100,22100,0
20240826,190100,416721950,22100,22100,22100,22100,0
20240826,190000,416721950,22100,22100,22100,22100,0
20240826,185900,416721950,22100,22100,22100,22100,0
20240826,185800,416721950,22100,22100,22100,22100,0
20240826,185700,416721950,22100,22100,22100,22100,565
20240826,185600,416721950,22100,22100,22100,22100,0
20240826,185500,416721950,22100,22100,22100,22100,0
20240826,185400,416721950,22100,22100,22100,22100,0
20240826,185300,416721950,22100,22100,22100,22100,0
20240826,185200,416721950,22100,22100,22100,22100,0
20240826,185100,416721950,22100,22100,22100,22100,0
20240826,185000,416721950,22100,22100,22100,22100,0
20240826,184900,416721950,22100,22100,22100,22100,0
20240826,184800,416721950,22100,22100,22100,22100,0
20240826,184700,416721950,22100,22100,22100,22100,0
20240826,184600,416721950,22100,22100,22100,22100,0
20240826,184500,416721950,22100,22100,22100,22100,0
20240826,184400,416721950,22100,22100,22100,22100,0
20240826,184300,416721950,22100,22100,22100,22100,0
20240826,184200,416721950,22100,22100,22100,22100,0
20240826,184100,416721950,22100,22100,22100,22100,0
20240826,184000,416721950,22100,22100,22100,22100,0
20240826,183900,416721950,22100,22100,22100,22100,0
20240826,183800,416721950,22100,22100,22100,22100,0
20240826,183700,416721950,22100,22100,22100,22100,0
20240826,183600,416721950,22100,22100,22100,22100,0
20240826,183500,416721950,22100,22100,22100,22100,0
20240826,183400,416721950,22100,22100,22100,22100,0
20240826,183300,416721950,22100,22100,22100,22100,0
20240826,183200,416721950,22100,22100,22100,22100,0
20240826,183100,416721950,22100,22100,22100,22100,0
20240826,183000,416721950,22100,22100,22100,22100,0
20240826,182900,416721950,22100,22100,22100,22100,0
20240826,182800,416721950,22100,22100,22100,22100,0
20240826,182700,416721950,22100,22100,22100,22100,565
20240826,182600,416721950,22100,22100,22100,22100,0
20240826,182500,416721950,22100,22100,22100,22100,0
20240826,182400,416721950,22100,22100,22100,22100,0
20240826,182300,416721950,22100,22100,22100,22100,0
20240826,182200,416721950,22100,22100,22100,22100,0
20240826,182100,416721950,22100,22100,22100,22100,0
20240826,182000,416721950,22100,22100,22100,22100,0
20240826,181900,416721950,22100,22100,22100,22100,0
20240826,181800,416721950,22100,22100,22100,22100,0
20240826,181700,416721950,22100,22100,22100,22100,0
20240826,181600,416721950,22100,22100,22100,22100,0
20240826,181500,416721950,22100,22100,22100,22100,0
20240826,181400,416721950,22100,22100,22100,22100,0
20240826,181300,416721950,22100,22100,22100,22100,0
20240826,181200,416721950,22100,22100,22100,22100,0
20240826,181100,416721950,22100,22100,22100,22100,0
20240826,181000,416721950,22100,22100,22100,22100,0
20240826,180900,416721950,22100,22100,22100,22100,0
20240826,180800,416721950,22100,22100,22100,22100,0
20240826,180700,416721950,22100,22100,22100,22100,0
20240826,180600,416721950,22100,22100,22100,22100,0
20240826,180500,416721950,22100,22100,22100,22100,0
20240826,180400,416721950,22100,22100,22100,22100,0
20240826,180300,416721950,22100,22100,22100,22100,0
20240826,180200,416721950,22100,22100,22100,22100,0
20240826,180100,416721950,22100,22100,22100,22100,0
20240826,180000,416721950,22100,22100,22100,22100,0
20240826,175900,416721950,22100,22100,22100,22100,0
20240826,175800,416721950,22100,22100,22100,22100,0
20240826,175700,416721950,22100,22100,22100,22100,565
20240826,175600,416721950,22100,22100,22100,22100,0
20240826,175500,416721950,22100,22100,22100,22100,0
20240826,175400,416721950,22100,22100,22100,22100,0
20240826,175300,416721950,22100,22100,22100,22100,0
20240826,175200,416721950,22100,22100,22100,22100,0
20240826,175100,416721950,22100,22100,22100,22100,0
20240826,175000,416721950,22100,22100,22100,22100,0
20240826,174900,416721950,22100,22100,22100,22100,0
20240826,174800,416721950,22100,22100,22100,22100,0
20240826,174700,416721950,22100,22100,22100,22100,0
20240826,174600,416721950,22100,22100,22100,22100,0
20240826,174500,416721950,22100,22100,22100,22100,0
20240826,174400,416721950,22100,22100,22100,22100,0
20240826,174300,416721950,22100,22100,22100,22100,0
20240826,174200,416721950,22100,22100,22100,22100,0
20240826,174100,416721950,22100,22100,22100,22100,0
20240826,174000,416721950,22100,22100,22100,22100,0
20240826,173900,416721950,22100,22100,22100,22100,0
20240826,173800,416721950,22100,22100,22100,22100,0
20240826,173700,416721950,22100,22100,22100,22100,0
20240826,173600,416721950,22100,22100,22100,22100,0
20240826,173500,416721950,22100,22100,22100,22100,0
20240826,173400,416721950,22100,22100,22100,22100,0
20240826,173300,416721950,22100,22100,22100,22100,0
20240826,173200,416721950,22100,22100,22100,22100,0
20240826,173100,416721950,22100,22100,22100,22100,0
20240826,173000,416721950,22100,22100,22100,22100,0
20240826,172900,416721950,22100,22100,22100,22100,0
20240826,172800,416721950,22100,22100,22100,22100,0
20240826,172700,416721950,22100,22100,22100,22100,565
20240826,172600,416721950,22100,22100,22100,22100,0
20240826,172500,416721950,22100,22100,22100,22100,0
20240826,172400,416721950,22100,22100,22100,22100,0
20240826,172300,416721950,22100,22100,22100,22100,0
20240826,172200,416721950,22100,22100,22100,22100,0
20240826,172100,416721950,22100,22100,22100,22100,0
20240826,172000,416721950,22100,22100,22100,22100,0
20240826,171900,416721950,22100,22100,22100,22100,0
20240826,171800,416721950,22100,22100,22100,22100,0
20240826,171700,416721950,22100,22100,22100,22100,0
20240826,171600,416721950,22100,22100,22100,22100,0
20240826,171500,416721950,22100,22100,22100,22100,0
20240826,171400,416721950,22100,22100,22100,22100,0
20240826,171300,416721950,22100,22100,22100,22100,0
20240826,171200,416721950,22100,22100,22100,22100,0
20240826,171100,416721950,22100,22100,22100,22100,0
20240826,171000,416721950,22100,22100,22100,22100,0
20240826,170900,416721950,22100,22100,22100,22100,0
20240826,170800,416721950,22100,22100,22100,22100,0
20240826,170700,416721950,22100,22100,22100,22100,0
20240826,170600,416721950,22100,22100,22100,22100,0
20240826,170500,416721950,22100,22100,22100,22100,0
20240826,170400,416721950,22100,22100,22100,22100,0
20240826,170300,416721950,22100,22100,22100,22100,0
20240826,170200,416721950,22100,22100,22100,22100,0
20240826,170100,416721950,22100,22100,22100,22100,0
20240826,170000,416721950,22100,22100,22100,22100,0
20240826,165900,416721950,22100,22100,22100,22100,0
20240826,165800,416721950,22100,22100,22100,22100,0
20240826,165700,416721950,22100,22100,22100,22100,565
20240826,165600,416721950,22100,22100,22100,22100,0
20240826,165500,416721950,22100,22100,22100,22100,0
20240826,165400,416721950,22100,22100,22100,22100,0
20240826,165300,416721950,22100,22100,22100,22100,0
20240826,165200,416721950,22100,22100,22100,22100,0
20240826,165100,416721950,22100,22100,22100,22100,0
20240826,165000,416721950,22100,22100,22100,22100,0
20240826,164900,416721950,22100,22100,22100,22100,0
20240826,164800,416721950,22100,22100,22100,22100,0
20240826,164700,416721950,22100,22100,22100,22100,0
20240826,164600,416721950,22100,22100,22100,22100,0
20240826,164500,416721950,22100,22100,22100,22100,0
20240826,164400,416721950,22100,22100,22100,22100,0
20240826,164300,416721950,22100,22100,22100,22100,0
20240826,164200,416721950,22100,22100,22100,22100,0
20240826,164100,416721950,22100,22100,22100,22100,0
20240826,164000,416721950,22100,22100,22100,22100,0
20240826,163900,416721950,22100,22100,22100,22100,0
20240826,163800,416721950,22100,22100,22100,22100,0
20240826,163700,416721950,22100,22100,22100,22100,0
20240826,163600,416721950,22100,22100,22100,22100,0
20240826,163500,416721950,22100,22100,22100,22100,0
20240826,163400,416721950,22100,22100,22100,22100,0
20240826,163300,416721950,22100,22100,22100,22100,0
20240826,163200,416721950,22100,22100,22100,22100,0
20240826,163100,416721950,22100,22100,22100,22100,0
20240826,163000,416721950,22100,22100,22100,22100,0
20240826,162900,416721950,22100,22100,22100,22100,0
20240826,162800,416721950,22100,22100,22100,22100,0
20240826,162700,416721950,22100,22100,22100,22100,565
20240826,162600,416721950,22100,22100,22100,22100,0
20240826,162500,416721950,22100,22100,22100,22100,0
20240826,162400,416721950,22100,22100,22100,22100,0
20240826,162300,416721950,22100,22100,22100,22100,0
20240826,162200,416721950,22100,22100,22100,22100,0
20240826,162100,416721950,22100,22100,22100,22100,0
20240826,162000,416721950,22100,22100,22100,22100,0
20240826,161900,416721950,22100,22100,22100,22100,0
20240826,161800,416721950,22100,22100,22100,22100,0
20240826,161700,416721950,22100,22100,22100,22100,0
20240826,161600,416721950,22100,22100,22100,22100,0
20240826,161500,416721950,22100,22100,22100,22100,0
20240826,161400,416721950,22100,22100,22100,22100,0
20240826,161300,416721950,22100,22100,22100,22100,0
20240826,161200,416721950,22100,22100,22100,22100,0
20240826,161100,416721950,22100,22100,22100,22100,0
20240826,161000,416721950,22100,22100,22100,22100,0
20240826,160900,416721950,22100,22100,22100,22100,0
20240826,160800,416721950,22100,22100,22100,22100,0
20240826,160700,416721950,22100,22100,22100,22100,0
20240826,160600,416721950,22100,22100,22100,22100,0
20240826,160500,416721950,22100,22100,22100,22100,0
20240826,160400,416721950,22100,22100,22100,22100,0
20240826,160300,416721950,22100,22100,22100,22100,0
20240826,160200,416721950,22100,22100,22100,22100,0
20240826,160100,416721950,22100,22100,22100,22100,0
20240826,160000,416721950,22100,22100,22100,22100,0
20240826,155900,416721950,22100,22100,22100,22100,0
20240826,155800,416721950,22100,22100,22100,22100,0
20240826,155700,416721950,22100,22100,22100,22100,565
20240826,155600,416721950,22100,22100,22100,22100,0
20240826,155500,416721950,22100,22100,22100,22100,0
20240826,155400,416721950,22100,22100,22100,22100,0
20240826,155300,416721950,22100,22100,22100,22100,0
20240826,155200,416721950,22100,22100,22100,22100,0
20240826,155100,416721950,22100,22100,22100,22100,0
20240826,155000,416721950,22100,22100,22100,22100,0
20240826,154900,416721950,22100,22100,22100,22100,0
20240826,154800,416721950,22100,22100,22100,22100,0
20240826,154700,416721950,22100,22100,22100,22100,0
20240826,154600,416721950,22100,22100,22100,22100,0
20240826,154500,416721950,22100,22100,22100,22100,0
20240826,154400,416721950,22100,22100,22100,22100,0
20240826,154300,416721950,22100,22100,22100,22100,0
20240826,154200,416721950,22100,22100,22100,22100,0
20240826,154100,416721950,22100,22100,22100,22100,0
20240826,154000,416721950,22100,22100,22100,22100,0
20240826,153900,416721950,22100,22100,22100,22100,0
20240826,153800,416721950,22100,22100,22100,22100,0
20240826,153700,416721950,22100,22100,22100,22100,0
20240826,153600,416721950,22100,22100,22100,22100,0
20240826,153500,416721950,22100,22100,22100,22100,0
20240826,153400,416721950,22100,22100,22100,22100,0
20240826,153300,416721950,22100,22100,22100,22100,0
20240826,153200,416721950,22100,22100,22100,22100,0
20240826,153100,416721950,22100,22100,22100,22100,0
20240826,153000,416721950,22100,22100,22100,22100,565
20240826,152900,404235450,22150,22150,22150,22150,0
20240826,152800,404235450,22150,22150,22150,22150,0
20240826,152700,404235450,22150,22150,22150,22150,0
20240826,152600,404235450,22150,22150,22150,22150,0
20240826,152500,404235450,22150,22150,22150,22150,0
20240826,152400,404235450,22150,22150,22150,22150,0
20240826,152300,404235450,22150,22150,22150,22150,0
20240826,152200,404235450,22150,22150,22150,22150,0
20240826,152100,404235450,22150,22150,22150,22150,0
20240826,152000,404235450,22150,22150,22150,22150,0
20240826,151900,404235450,22150,22100,22150,22000,258
20240826,151800,398537750,22050,22100,22100,22000,117
20240826,151700,395952950,22100,22100,22100,22100,55
20240826,151600,394737450,22100,22050,22100,22050,55
20240826,151500,393522000,22000,22000,22000,22000,50
20240826,151400,392422000,22100,22050,22100,22050,55
20240826,151300,391207100,22000,22050,22050,22000,107
20240826,151200,388852950,22100,22100,22100,22100,55
20240826,151100,387637450,22100,22100,22100,22100,0
20240826,151000,387637450,22100,22050,22100,22050,56
20240826,150900,386399900,22000,22000,22000,22000,608
20240826,150800,373023900,22000,22000,22000,22000,0
20240826,150700,373023900,22000,22000,22000,22000,55
20240826,150600,371813900,22000,22000,22000,22000,100
20240826,150500,369613900,22000,22000,22000,22000,56
20240826,150400,368381900,22000,21950,22000,21950,55
20240826,150300,367171950,21900,22000,22050,21900,116
20240826,150200,364627150,22000,21950,22000,21950,52
20240826,150100,363485700,22050,21850,22100,21850,120
20240826,150000,360854250,21850,21800,21900,21800,281
20240826,145900,354718450,21900,21900,21900,21900,0
20240826,145800,354718450,21900,21800,21900,21800,201
20240826,145700,350334150,21800,21800,21850,21800,109
20240826,145600,347957450,21750,21800,21850,21750,170
20240826,145500,344254500,21850,21800,21850,21800,100
20240826,145400,342074000,21750,21700,21850,21700,440
20240826,145300,332498900,21750,21750,21750,21750,30
20240826,145200,331846400,21750,21800,21800,21750,99
20240826,145100,329692700,21800,21750,21800,21750,102
20240826,145000,327469200,21750,21750,21750,21750,91
20240826,144900,325489950,21800,21750,21800,21750,104
20240826,144800,323227250,21700,21600,21800,21600,192
20240826,144700,319053150,21700,21650,21750,21650,208
20240826,144600,314537450,21650,21600,21650,21600,168
20240826,144500,310904750,21600,21600,21600,21600,91
20240826,144400,308939150,21600,21600,21600,21600,90
20240826,144300,306995150,21600,21600,21600,21600,167
20240826,144200,303387950,21600,21600,21600,21600,106
20240826,144100,301098350,21600,21600,21600,21600,91
20240826,144000,299132750,21600,21600,21600,21600,90
20240826,143900,297188750,21600,21600,21600,21600,91
20240826,143800,295223150,21600,21600,21600,21600,391
20240826,143700,286777550,21550,21550,21650,21550,536
20240826,143600,275214100,21550,21550,21550,21550,91
20240826,143500,273253050,21550,21600,21600,21550,139
20240826,143400,270255150,21600,21650,21650,21600,105
20240826,143300,267986400,21700,21600,21700,21550,633
20240826,143200,254325100,21600,21700,21700,21600,487
20240826,143100,243787750,21750,21750,21750,21750,37
20240826,143000,242983000,21800,21800,21800,21800,24
20240826,142900,242459800,21800,21800,21800,21800,90
20240826,142800,240497800,21850,21850,21850,21850,93
20240826,142700,238465750,21900,21900,21900,21900,142
20240826,142600,235355950,21950,21950,21950,21950,1
20240826,142500,235334000,21950,21950,21950,21950,145
20240826,142400,232151250,22000,22000,22000,22000,376
20240826,142300,223879250,22000,22000,22000,22000,91
20240826,142200,221877250,22000,22000,22000,22000,117
20240826,142100,219303250,22050,22050,22050,22050,18
20240826,142000,218906350,22050,22100,22100,22050,190
20240826,141900,214711850,22050,22050,22050,22050,194
20240826,141800,210434150,22050,22050,22050,22050,4
20240826,141700,210345950,22050,22050,22050,22050,55
20240826,141600,209133200,22050,22050,22050,22050,0
20240826,141500,209133200,22050,22050,22050,22050,0
20240826,141400,209133200,22050,22050,22050,22050,0
20240826,141300,209133200,22050,22050,22050,22050,0
20240826,141200,209133200,22050,22050,22050,22050,55
20240826,141100,207920450,22050,22050,22050,22050,0
20240826,141000,207920450,22050,22050,22050,22050,20
20240826,140900,207479450,22050,22050,22050,22050,0
20240826,140800,207479450,22050,22000,22050,22000,75
20240826,140700,205826700,22000,22000,22000,22000,0
20240826,140600,205826700,22000,22000,22000,22000,8
20240826,140500,205650700,22050,22050,22050,22050,16
20240826,140400,205297900,22050,22050,22050,22050,22
20240826,140300,204812800,22050,22050,22050,22050,0
20240826,140200,204812800,22050,22050,22050,22050,0
20240826,140100,204812800,22050,22050,22050,22050,55
20240826,140000,203600050,22050,22050,22050,22050,34
20240826,135900,202850350,22050,22050,22050,22050,0
20240826,135800,202850350,22050,22050,22050,22050,2
20240826,135700,202806250,22100,22100,22100,22100,55
20240826,135600,201590750,22100,22100,22100,22100,0
20240826,135500,201590750,22100,22100,22100,22100,0
20240826,135400,201590750,22100,22100,22100,22100,0
20240826,135300,201590750,22100,22100,22100,22100,0
20240826,135200,201590750,22100,22100,22100,22100,0
20240826,135100,201590750,22100,22100,22100,22100,22
20240826,135000,201104550,22050,22050,22050,22050,11
20240826,134900,200862000,22050,22050,22050,22050,0
20240826,134800,200862000,22050,22050,22050,22050,0
20240826,134700,200862000,22050,22050,22050,22050,0
20240826,134600,200862000,22050,22050,22050,22050,57
20240826,134500,199605150,22050,22050,22050,22050,0
20240826,134400,199605150,22050,22100,22100,22050,63
20240826,134300,198214850,22050,22050,22100,22050,104
20240826,134200,195916900,22000,22000,22000,22000,6
20240826,134100,195784900,22050,22050,22050,22050,96
20240826,134000,193668100,22100,22100,22100,22100,0
20240826,133900,193668100,22100,22100,22100,22100,0
20240826,133800,193668100,22100,22100,22100,22100,0
20240826,133700,193668100,22100,22100,22100,22100,22
20240826,133600,193181900,22100,22100,22100,22100,0
20240826,133500,193181900,22100,22100,22100,22100,0
20240826,133400,193181900,22100,22100,22100,22100,0
20240826,133300,193181900,22100,22100,22100,22100,0
20240826,133200,193181900,22100,22100,22100,22100,22
20240826,133100,192695700,22100,22100,22100,22100,0
20240826,133000,192695700,22100,22100,22100,22100,0
20240826,132900,192695700,22100,22100,22100,22100,0
20240826,132800,192695700,22100,22100,22100,22100,22
20240826,132700,192209500,22100,22100,22100,22100,100
20240826,132600,189999500,22050,22050,22050,22050,0
20240826,132500,189999500,22050,22050,22050,22050,0
20240826,132400,189999500,22050,22050,22050,22050,0
20240826,132300,189999500,22050,22050,22100,22050,120
20240826,132200,187349900,22050,22050,22050,22050,0
20240826,132100,187349900,22050,22050,22050,22050,22
20240826,132000,186864800,22050,22050,22050,22050,7
20240826,131900,186710450,22050,22050,22050,22050,0
20240826,131800,186710450,22050,22050,22050,22050,15
20240826,131700,186379700,22000,22000,22000,22000,0
20240826,131600,186379700,22000,22000,22000,22000,0
20240826,131500,186379700,22000,22000,22000,22000,20
20240826,131400,185939700,22000,22000,22000,22000,101
20240826,131300,183717700,22000,22050,22050,22000,55
20240826,131200,182506600,22100,22050,22100,22050,27
20240826,131100,181910400,22050,22050,22050,22050,0
20240826,131000,181910400,22050,22000,22050,22000,40
20240826,130900,181029400,22000,22000,22000,22000,0
20240826,130800,181029400,22000,22000,22000,22000,100
20240826,130700,178829400,22050,22050,22050,22050,22
20240826,130600,178344300,22050,22050,22050,22050,0
20240826,130500,178344300,22050,22050,22050,22050,9
20240826,130400,178145850,22050,22050,22050,22050,0
20240826,130300,178145850,22050,22050,22050,22050,30
20240826,130200,177484350,22050,22000,22050,22000,42
20240826,130100,176559250,22000,22000,22000,22000,20
20240826,130000,176119250,22050,22050,22050,22050,22
20240826,125900,175634150,22000,22000,22000,22000,0
20240826,125800,175634150,22000,22000,22000,22000,20
20240826,125700,175194150,22050,22050,22050,22050,0
20240826,125600,175194150,22050,22050,22050,22050,22
20240826,125500,174709050,21950,21950,21950,21950,0
20240826,125400,174709050,21950,22000,22000,21950,220
20240826,125300,169870200,22000,22000,22000,22000,5
20240826,125200,169760200,22050,22050,22050,22050,10
20240826,125100,169539700,22050,22050,22050,22050,0
20240826,125000,169539700,22050,22050,22050,22050,0
20240826,124900,169539700,22050,22050,22050,22050,0
20240826,124800,169539700,22050,22050,22050,22050,1
20240826,124700,169517650,22000,22000,22000,22000,0
20240826,124600,169517650,22000,22000,22000,22000,33
20240826,124500,168791650,22050,22050,22050,22050,0
20240826,124400,168791650,22050,22050,22050,22050,0
20240826,124300,168791650,22050,22050,22050,22050,22
20240826,124200,168306550,22000,22000,22000,22000,0
20240826,124100,168306550,22000,22000,22000,22000,0
20240826,124000,168306550,22000,22000,22000,22000,0
20240826,123900,168306550,22000,22100,22100,22000,122
20240826,123800,165619750,22050,22050,22050,22050,0
20240826,123700,165619750,22050,22050,22050,22050,64
20240826,123600,164208550,22100,22100,22100,22100,0
20240826,123500,164208550,22100,22100,22100,22100,0
20240826,123400,164208550,22100,22100,22100,22100,0
20240826,123300,164208550,22100,22100,22100,22100,1
20240826,123200,164186450,22100,22100,22100,22100,0
20240826,123100,164186450,22100,22100,22100,22100,0
20240826,123000,164186450,22100,22100,22100,22100,22
20240826,122900,163700250,22100,22100,22100,22100,9
20240826,122800,163501350,22100,22100,22100,22100,0
20240826,122700,163501350,22100,22100,22100,22100,0
20240826,122600,163501350,22100,22100,22100,22100,0
20240826,122500,163501350,22100,22100,22100,22100,0
20240826,122400,163501350,22100,22100,22100,22100,22
20240826,122300,163015150,22050,22050,22050,22050,1
20240826,122200,162993100,22050,22050,22050,22050,0
20240826,122100,162993100,22050,22050,22050,22050,0
20240826,122000,162993100,22050,22050,22050,22050,1
20240826,121900,162971050,22100,22150,22150,22100,51
20240826,121800,161842850,22100,22100,22100,22100,2
20240826,121700,161798650,22100,22100,22100,22100,40
20240826,121600,160914650,22150,22150,22150,22150,0
20240826,121500,160914650,22150,22150,22150,22150,0
20240826,121400,160914650,22150,22150,22150,22150,22
20240826,121300,160427350,22150,22150,22150,22150,0
20240826,121200,160427350,22150,22150,22150,22150,0
20240826,121100,160427350,22150,22150,22150,22150,22
20240826,121000,159940050,22100,22100,22100,22100,0
20240826,120900,159940050,22100,22100,22100,22100,22
20240826,120800,159453850,22050,22050,22050,22050,0
20240826,120700,159453850,22050,22050,22050,22050,3
20240826,120600,159387700,22100,22100,22100,22100,0
20240826,120500,159387700,22100,22100,22100,22100,0
20240826,120400,159387700,22100,22100,22100,22100,221
20240826,120300,154503600,22100,22100,22100,22100,0
20240826,120200,154503600,22100,22100,22100,22100,0
20240826,120100,154503600,22100,22100,22100,22100,0
20240826,120000,154503600,22100,22100,22100,22100,0
20240826,115900,154503600,22100,22100,22100,22100,0
20240826,115800,154503600,22100,22100,22100,22100,0
20240826,115700,154503600,22100,22100,22100,22100,0
20240826,115600,154503600,22100,22100,22100,22100,0
20240826,115500,154503600,22100,22100,22100,22100,1
20240826,115400,154481500,22150,22150,22150,22150,0
20240826,115300,154481500,22150,22150,22150,22150,0
20240826,115200,154481500,22150,22150,22150,22150,0
20240826,115100,154481500,22150,22150,22150,22150,0
20240826,115000,154481500,22150,22150,22150,22150,200
20240826,114900,150051500,22100,22100,22100,22100,11
20240826,114800,149808400,22150,22100,22150,22100,268
20240826,114700,143884350,22100,22100,22100,22100,0
20240826,114600,143884350,22100,22100,22100,22100,0
20240826,114500,143884350,22100,22100,22100,22100,0
20240826,114400,143884350,22100,22100,22100,22100,0
20240826,114300,143884350,22100,22100,22100,22100,0
20240826,114200,143884350,22100,22100,22100,22100,23
20240826,114100,143376050,22150,22100,22150,22100,100
20240826,114000,141161300,22050,22050,22050,22050,47
20240826,113900,140124950,22050,22050,22050,22050,0
20240826,113800,140124950,22050,22050,22050,22050,0
20240826,113700,140124950,22050,22050,22050,22050,0
20240826,113600,140124950,22050,22050,22050,22050,1
20240826,113500,140102900,22050,22050,22050,22050,0
20240826,113400,140102900,22050,22000,22050,22000,200
20240826,113300,135693600,22000,22000,22000,22000,0
20240826,113200,135693600,22000,22000,22000,22000,36
20240826,113100,134901600,22050,22050,22050,22050,0
20240826,113000,134901600,22050,22050,22050,22050,22
20240826,112900,134416500,22000,22000,22000,22000,0
20240826,112800,134416500,22000,22000,22000,22000,9
20240826,112700,134218500,22150,22150,22150,22150,0
20240826,112600,134218500,22150,22150,22150,22150,0
20240826,112500,134218500,22150,22150,22150,22150,0
20240826,112400,134218500,22150,22150,22150,22150,0
20240826,112300,134218500,22150,22150,22150,22150,0
20240826,112200,134218500,22150,22150,22150,22150,0
20240826,112100,134218500,22150,22150,22150,22150,0
20240826,112000,134218500,22150,22100,22150,22100,22
20240826,111900,133731350,22000,22000,22000,22000,0
20240826,111800,133731350,22000,22000,22000,22000,60
20240826,111700,132411350,22150,22100,22150,22100,22
20240826,111600,131924750,22000,22000,22000,22000,1
20240826,111500,131902750,22000,22000,22000,22000,1
20240826,111400,131880750,22000,22000,22000,22000,50
20240826,111300,130780750,22000,22000,22000,22000,0
20240826,111200,130780750,22000,22000,22000,22000,42
20240826,111100,129856750,22000,22000,22000,22000,20
20240826,111000,129416750,22050,22050,22050,22050,243
20240826,110900,124058600,22050,22050,22050,22050,98
20240826,110800,121897700,22000,22000,22000,22000,300
20240826,110700,115297700,22050,22050,22050,22050,140
20240826,110600,112210700,22100,22100,22100,22100,7
20240826,110500,112056000,22100,22100,22100,22100,20
20240826,110400,111614000,22100,22100,22100,22100,100
20240826,110300,109404000,22150,22150,22150,22150,0
20240826,110200,109404000,22150,22150,22150,22150,22
20240826,110100,108916700,22150,22150,22150,22150,1
20240826,110000,108894550,22150,22150,22150,22150,0
20240826,105900,108894550,22150,22150,22150,22150,0
20240826,105800,108894550,22150,22150,22150,22150,0
20240826,105700,108894550,22150,22150,22150,22150,0
20240826,105600,108894550,22150,22150,22150,22150,23
20240826,105500,108385100,22150,22150,22150,22150,31
20240826,105400,107698450,22150,22150,22150,22150,0
20240826,105300,107698450,22150,22150,22150,22150,24
20240826,105200,107166850,22200,22200,22200,22200,22
20240826,105100,106678450,22150,22150,22150,22150,0
20240826,105000,106678450,22150,22150,22150,22150,23
20240826,104900,106169000,22150,22150,22150,22150,47
20240826,104800,105127950,22200,22200,22200,22200,23
20240826,104700,104617350,22200,22200,22200,22200,0
20240826,104600,104617350,22200,22200,22200,22200,0
20240826,104500,104617350,22200,22200,22200,22200,1
20240826,104400,104595150,22100,22150,22150,22100,283
20240826,104300,98330750,22200,22200,22200,22200,0
20240826,104200,98330750,22200,22200,22200,22200,0
20240826,104100,98330750,22200,22200,22200,22200,22
20240826,104000,97842350,22150,22150,22150,22150,100
20240826,103900,95627350,22150,22150,22150,22150,1
20240826,103800,95605200,22200,22200,22200,22200,46
20240826,103700,94584000,22250,22250,22250,22250,22
20240826,103600,94094500,22200,22200,22200,22200,2
20240826,103500,94050100,22250,22250,22250,22250,0
20240826,103400,94050100,22250,22300,22300,22250,56
20240826,103300,92801600,22300,22300,22300,22300,0
20240826,103200,92801600,22300,22300,22300,22300,15
20240826,103100,92467100,22250,22250,22250,22250,0
20240826,103000,92467100,22250,22200,22250,22200,440
20240826,102900,82679200,22200,22200,22200,22200,0
20240826,102800,82679200,22200,22200,22200,22200,1
20240826,102700,82657000,22200,22200,22200,22200,5
20240826,102600,82546000,22200,22200,22200,22200,1
20240826,102500,82523800,22200,22200,22200,22200,1
20240826,102400,82501600,22200,22200,22200,22200,0
20240826,102300,82501600,22200,22200,22200,22200,1
20240826,102200,82479400,22200,22200,22200,22200,1
20240826,102100,82457200,22200,22200,22200,22200,0
20240826,102000,82457200,22200,22200,22200,22200,0
20240826,101900,82457200,22200,22200,22200,22200,260
20240826,101800,76685200,22200,22200,22200,22200,1
20240826,101700,76663000,22250,22250,22250,22250,1
20240826,101600,76640750,22250,22250,22250,22250,171
20240826,101500,72836000,22300,22300,22300,22300,22
20240826,101400,72345400,22250,22250,22250,22250,0
20240826,101300,72345400,22250,22250,22250,22250,63
20240826,101200,70943650,22300,22300,22300,22300,0
20240826,101100,70943650,22300,22300,22300,22300,0
20240826,101000,70943650,22300,22300,22300,22300,22
20240826,100900,70453050,22300,22300,22300,22300,0
20240826,100800,70453050,22300,22300,22300,22300,0
20240826,100700,70453050,22300,22300,22300,22300,23
20240826,100600,69940150,22250,22250,22250,22250,0
20240826,100500,69940150,22250,22300,22300,22250,9
20240826,100400,69739850,22300,22300,22300,22300,22
20240826,100300,69249250,22300,22300,22300,22300,0
20240826,100200,69249250,22300,22250,22300,22250,151
20240826,100100,65889400,22200,22200,22200,22200,1
20240826,100000,65867200,22250,22200,22250,22200,102
20240826,095900,63597750,22250,22250,22250,22250,10
20240826,095800,63375250,22250,22250,22250,22250,2
20240826,095700,63330750,22250,22250,22250,22250,0
20240826,095600,63330750,22250,22250,22250,22250,10
20240826,095500,63108250,22250,22250,22250,22250,0
20240826,095400,63108250,22250,22250,22250,22250,59
20240826,095300,61795500,22250,22250,22250,22250,0
20240826,095200,61795500,22250,22250,22300,22250,153
20240826,095100,58390150,22300,22300,22300,22300,10
20240826,095000,58167150,22300,22300,22300,22300,6
20240826,094900,58033350,22300,22300,22300,22300,301
20240826,094800,51321050,22250,22250,22300,22250,15
20240826,094700,50986850,22250,22200,22250,22200,2
20240826,094600,50942400,22300,22150,22300,22100,211
20240826,094500,46257900,22150,22200,22200,22150,25
20240826,094400,45704050,22200,22150,22200,22150,8
20240826,094300,45526500,22200,22200,22200,22200,0
20240826,094200,45526500,22200,22200,22200,22200,1
20240826,094100,45504300,22200,22050,22200,22050,116
20240826,094000,42942350,22050,22050,22050,22050,22
20240826,093900,42457250,22100,22100,22100,22100,22
20240826,093800,41971050,22050,22100,22100,22000,45
20240826,093700,40977000,22050,22000,22050,22000,193
20240826,093600,36721400,22050,22050,22050,22050,0
20240826,093500,36721400,22050,22050,22050,22050,0
20240826,093400,36721400,22050,22050,22050,22050,0
20240826,093300,36721400,22050,22050,22050,22000,44
20240826,093200,35752350,22050,22050,22050,22050,6
20240826,093100,35620050,22000,22000,22000,22000,0
20240826,093000,35620050,22000,22000,22000,22000,51
20240826,092900,34498050,22000,22000,22000,21950,336
20240826,092800,27116050,22050,22050,22050,22050,0
20240826,092700,27116050,22050,22050,22050,22050,0
20240826,092600,27116050,22050,22050,22050,22050,15
20240826,092500,26785300,22050,22150,22150,22050,278
20240826,092400,20642750,22200,22250,22300,22200,52
20240826,092300,19485850,22200,22200,22200,22200,1
20240826,092200,19463650,22300,22200,22300,22200,30
20240826,092100,18797250,22200,22100,22200,22100,107
20240826,092000,16426350,22050,22050,22050,22050,3
20240826,091900,16360200,22050,22000,22050,21950,103
20240826,091800,14094200,22050,22050,22050,22050,0
20240826,091700,14094200,22050,22050,22050,22050,0
20240826,091600,14094200,22050,22050,22050,22050,103
20240826,091500,11823050,22100,22100,22100,22100,0
20240826,091400,11823050,22100,22100,22100,22100,0
20240826,091300,11823050,22100,22100,22100,22100,1
20240826,091200,11800950,22100,22100,22100,22100,14
20240826,091100,11491550,22150,22200,22200,22150,123
20240826,091000,8766850,22200,22200,22200,22200,6
20240826,090900,8633650,22250,22250,22250,22250,0
20240826,090800,8633650,22250,22250,22250,22250,0
20240826,090700,8633650,22250,22250,22250,22250,0
20240826,090600,8633650,22250,22300,22300,22250,3
20240826,090500,8566850,22300,22300,22300,22300,0
20240826,090400,8566850,22300,22300,22300,22300,1
20240826,090300,8544550,22300,22350,22350,22300,51
20240826,090200,7407200,22300,22300,22300,22300,0
20240826,090100,7407200,22300,22300,22300,22300,0
20240826,090000,7407200,22300,22200,22300,22200,333