KissMeData/087010/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,195500,25278689400,51500,51500,51500,51500,5671
20240826,195400,25278689400,51500,51500,51500,51500,0
20240826,195300,25278689400,51500,51500,51500,51500,0
20240826,195200,25278689400,51500,51500,51500,51500,0
20240826,195100,25278689400,51500,51500,51500,51500,0
20240826,195000,25278689400,51500,51500,51500,51500,0
20240826,194900,25278689400,51500,51500,51500,51500,0
20240826,194800,25278689400,51500,51500,51500,51500,0
20240826,194700,25278689400,51500,51500,51500,51500,0
20240826,194600,25278689400,51500,51500,51500,51500,0
20240826,194500,25278689400,51500,51500,51500,51500,0
20240826,194400,25278689400,51500,51500,51500,51500,0
20240826,194300,25278689400,51500,51500,51500,51500,0
20240826,194200,25278689400,51500,51500,51500,51500,0
20240826,194100,25278689400,51500,51500,51500,51500,0
20240826,194000,25278689400,51500,51500,51500,51500,0
20240826,193900,25278689400,51500,51500,51500,51500,0
20240826,193800,25278689400,51500,51500,51500,51500,0
20240826,193700,25278689400,51500,51500,51500,51500,0
20240826,193600,25278689400,51500,51500,51500,51500,0
20240826,193500,25278689400,51500,51500,51500,51500,0
20240826,193400,25278689400,51500,51500,51500,51500,0
20240826,193300,25278689400,51500,51500,51500,51500,0
20240826,193200,25278689400,51500,51500,51500,51500,0
20240826,193100,25278689400,51500,51500,51500,51500,0
20240826,193000,25278689400,51500,51500,51500,51500,0
20240826,192900,25278689400,51500,51500,51500,51500,0
20240826,192800,25278689400,51500,51500,51500,51500,0
20240826,192700,25278689400,51500,51500,51500,51500,0
20240826,192600,25278689400,51500,51500,51500,51500,0
20240826,192500,25278689400,51500,51500,51500,51500,5671
20240826,192400,25278689400,51500,51500,51500,51500,0
20240826,192300,25278689400,51500,51500,51500,51500,0
20240826,192200,25278689400,51500,51500,51500,51500,0
20240826,192100,25278689400,51500,51500,51500,51500,0
20240826,192000,25278689400,51500,51500,51500,51500,0
20240826,191900,25278689400,51500,51500,51500,51500,0
20240826,191800,25278689400,51500,51500,51500,51500,0
20240826,191700,25278689400,51500,51500,51500,51500,0
20240826,191600,25278689400,51500,51500,51500,51500,0
20240826,191500,25278689400,51500,51500,51500,51500,0
20240826,191400,25278689400,51500,51500,51500,51500,0
20240826,191300,25278689400,51500,51500,51500,51500,0
20240826,191200,25278689400,51500,51500,51500,51500,0
20240826,191100,25278689400,51500,51500,51500,51500,0
20240826,191000,25278689400,51500,51500,51500,51500,0
20240826,190900,25278689400,51500,51500,51500,51500,0
20240826,190800,25278689400,51500,51500,51500,51500,0
20240826,190700,25278689400,51500,51500,51500,51500,0
20240826,190600,25278689400,51500,51500,51500,51500,0
20240826,190500,25278689400,51500,51500,51500,51500,0
20240826,190400,25278689400,51500,51500,51500,51500,0
20240826,190300,25278689400,51500,51500,51500,51500,0
20240826,190200,25278689400,51500,51500,51500,51500,0
20240826,190100,25278689400,51500,51500,51500,51500,0
20240826,190000,25278689400,51500,51500,51500,51500,0
20240826,185900,25278689400,51500,51500,51500,51500,0
20240826,185800,25278689400,51500,51500,51500,51500,0
20240826,185700,25278689400,51500,51500,51500,51500,0
20240826,185600,25278689400,51500,51500,51500,51500,0
20240826,185500,25278689400,51500,51500,51500,51500,5671
20240826,185400,25278689400,51500,51500,51500,51500,0
20240826,185300,25278689400,51500,51500,51500,51500,0
20240826,185200,25278689400,51500,51500,51500,51500,0
20240826,185100,25278689400,51500,51500,51500,51500,0
20240826,185000,25278689400,51500,51500,51500,51500,0
20240826,184900,25278689400,51500,51500,51500,51500,0
20240826,184800,25278689400,51500,51500,51500,51500,0
20240826,184700,25278689400,51500,51500,51500,51500,0
20240826,184600,25278689400,51500,51500,51500,51500,0
20240826,184500,25278689400,51500,51500,51500,51500,0
20240826,184400,25278689400,51500,51500,51500,51500,0
20240826,184300,25278689400,51500,51500,51500,51500,0
20240826,184200,25278689400,51500,51500,51500,51500,0
20240826,184100,25278689400,51500,51500,51500,51500,0
20240826,184000,25278689400,51500,51500,51500,51500,0
20240826,183900,25278689400,51500,51500,51500,51500,0
20240826,183800,25278689400,51500,51500,51500,51500,0
20240826,183700,25278689400,51500,51500,51500,51500,0
20240826,183600,25278689400,51500,51500,51500,51500,0
20240826,183500,25278689400,51500,51500,51500,51500,0
20240826,183400,25278689400,51500,51500,51500,51500,0
20240826,183300,25278689400,51500,51500,51500,51500,0
20240826,183200,25278689400,51500,51500,51500,51500,0
20240826,183100,25278689400,51500,51500,51500,51500,0
20240826,183000,25278689400,51500,51500,51500,51500,0
20240826,182900,25278689400,51500,51500,51500,51500,0
20240826,182800,25278689400,51500,51500,51500,51500,0
20240826,182700,25278689400,51500,51500,51500,51500,0
20240826,182600,25278689400,51500,51500,51500,51500,0
20240826,182500,25278689400,51500,51500,51500,51500,5671
20240826,182400,25278689400,51500,51500,51500,51500,0
20240826,182300,25278689400,51500,51500,51500,51500,0
20240826,182200,25278689400,51500,51500,51500,51500,0
20240826,182100,25278689400,51500,51500,51500,51500,0
20240826,182000,25278689400,51500,51500,51500,51500,0
20240826,181900,25278689400,51500,51500,51500,51500,0
20240826,181800,25278689400,51500,51500,51500,51500,0
20240826,181700,25278689400,51500,51500,51500,51500,0
20240826,181600,25278689400,51500,51500,51500,51500,0
20240826,181500,25278689400,51500,51500,51500,51500,0
20240826,181400,25278689400,51500,51500,51500,51500,0
20240826,181300,25278689400,51500,51500,51500,51500,0
20240826,181200,25278689400,51500,51500,51500,51500,0
20240826,181100,25278689400,51500,51500,51500,51500,0
20240826,181000,25278689400,51500,51500,51500,51500,0
20240826,180900,25278689400,51500,51500,51500,51500,0
20240826,180800,25278689400,51500,51500,51500,51500,0
20240826,180700,25278689400,51500,51500,51500,51500,0
20240826,180600,25278689400,51500,51500,51500,51500,0
20240826,180500,25278689400,51500,51500,51500,51500,0
20240826,180400,25278689400,51500,51500,51500,51500,0
20240826,180300,25278689400,51500,51500,51500,51500,0
20240826,180200,25278689400,51500,51500,51500,51500,0
20240826,180100,25278689400,51500,51500,51500,51500,0
20240826,180000,25278689400,51500,51500,51500,51500,0
20240826,175900,25278689400,51500,51500,51500,51500,0
20240826,175800,25278689400,51500,51500,51500,51500,0
20240826,175700,25278689400,51500,51500,51500,51500,0
20240826,175600,25278689400,51500,51500,51500,51500,0
20240826,175500,25278689400,51500,51500,51500,51500,5671
20240826,175400,25278689400,51500,51500,51500,51500,0
20240826,175300,25278689400,51500,51500,51500,51500,0
20240826,175200,25278689400,51500,51500,51500,51500,0
20240826,175100,25278689400,51500,51500,51500,51500,0
20240826,175000,25278689400,51500,51500,51500,51500,0
20240826,174900,25278689400,51500,51500,51500,51500,0
20240826,174800,25278689400,51500,51500,51500,51500,0
20240826,174700,25278689400,51500,51500,51500,51500,0
20240826,174600,25278689400,51500,51500,51500,51500,0
20240826,174500,25278689400,51500,51500,51500,51500,0
20240826,174400,25278689400,51500,51500,51500,51500,0
20240826,174300,25278689400,51500,51500,51500,51500,0
20240826,174200,25278689400,51500,51500,51500,51500,0
20240826,174100,25278689400,51500,51500,51500,51500,0
20240826,174000,25278689400,51500,51500,51500,51500,0
20240826,173900,25278689400,51500,51500,51500,51500,0
20240826,173800,25278689400,51500,51500,51500,51500,0
20240826,173700,25278689400,51500,51500,51500,51500,0
20240826,173600,25278689400,51500,51500,51500,51500,0
20240826,173500,25278689400,51500,51500,51500,51500,0
20240826,173400,25278689400,51500,51500,51500,51500,0
20240826,173300,25278689400,51500,51500,51500,51500,0
20240826,173200,25278689400,51500,51500,51500,51500,0
20240826,173100,25278689400,51500,51500,51500,51500,0
20240826,173000,25278689400,51500,51500,51500,51500,0
20240826,172900,25278689400,51500,51500,51500,51500,0
20240826,172800,25278689400,51500,51500,51500,51500,0
20240826,172700,25278689400,51500,51500,51500,51500,0
20240826,172600,25278689400,51500,51500,51500,51500,0
20240826,172500,25278689400,51500,51500,51500,51500,5671
20240826,172400,25278689400,51500,51500,51500,51500,0
20240826,172300,25278689400,51500,51500,51500,51500,0
20240826,172200,25278689400,51500,51500,51500,51500,0
20240826,172100,25278689400,51500,51500,51500,51500,0
20240826,172000,25278689400,51500,51500,51500,51500,0
20240826,171900,25278689400,51500,51500,51500,51500,0
20240826,171800,25278689400,51500,51500,51500,51500,0
20240826,171700,25278689400,51500,51500,51500,51500,0
20240826,171600,25278689400,51500,51500,51500,51500,0
20240826,171500,25278689400,51500,51500,51500,51500,0
20240826,171400,25278689400,51500,51500,51500,51500,0
20240826,171300,25278689400,51500,51500,51500,51500,0
20240826,171200,25278689400,51500,51500,51500,51500,0
20240826,171100,25278689400,51500,51500,51500,51500,0
20240826,171000,25278689400,51500,51500,51500,51500,0
20240826,170900,25278689400,51500,51500,51500,51500,0
20240826,170800,25278689400,51500,51500,51500,51500,0
20240826,170700,25278689400,51500,51500,51500,51500,0
20240826,170600,25278689400,51500,51500,51500,51500,0
20240826,170500,25278689400,51500,51500,51500,51500,0
20240826,170400,25278689400,51500,51500,51500,51500,0
20240826,170300,25278689400,51500,51500,51500,51500,0
20240826,170200,25278689400,51500,51500,51500,51500,0
20240826,170100,25278689400,51500,51500,51500,51500,0
20240826,170000,25278689400,51500,51500,51500,51500,0
20240826,165900,25278689400,51500,51500,51500,51500,0
20240826,165800,25278689400,51500,51500,51500,51500,0
20240826,165700,25278689400,51500,51500,51500,51500,0
20240826,165600,25278689400,51500,51500,51500,51500,0
20240826,165500,25278689400,51500,51500,51500,51500,5671
20240826,165400,25278689400,51500,51500,51500,51500,0
20240826,165300,25278689400,51500,51500,51500,51500,0
20240826,165200,25278689400,51500,51500,51500,51500,0
20240826,165100,25278689400,51500,51500,51500,51500,0
20240826,165000,25278689400,51500,51500,51500,51500,0
20240826,164900,25278689400,51500,51500,51500,51500,0
20240826,164800,25278689400,51500,51500,51500,51500,0
20240826,164700,25278689400,51500,51500,51500,51500,0
20240826,164600,25278689400,51500,51500,51500,51500,0
20240826,164500,25278689400,51500,51500,51500,51500,0
20240826,164400,25278689400,51500,51500,51500,51500,0
20240826,164300,25278689400,51500,51500,51500,51500,0
20240826,164200,25278689400,51500,51500,51500,51500,0
20240826,164100,25278689400,51500,51500,51500,51500,0
20240826,164000,25278689400,51500,51500,51500,51500,0
20240826,163900,25278689400,51500,51500,51500,51500,0
20240826,163800,25278689400,51500,51500,51500,51500,0
20240826,163700,25278689400,51500,51500,51500,51500,0
20240826,163600,25278689400,51500,51500,51500,51500,0
20240826,163500,25278689400,51500,51500,51500,51500,0
20240826,163400,25278689400,51500,51500,51500,51500,0
20240826,163300,25278689400,51500,51500,51500,51500,0
20240826,163200,25278689400,51500,51500,51500,51500,0
20240826,163100,25278689400,51500,51500,51500,51500,0
20240826,163000,25278689400,51500,51500,51500,51500,0
20240826,162900,25278689400,51500,51500,51500,51500,0
20240826,162800,25278689400,51500,51500,51500,51500,0
20240826,162700,25278689400,51500,51500,51500,51500,0
20240826,162600,25278689400,51500,51500,51500,51500,0
20240826,162500,25278689400,51500,51500,51500,51500,5671
20240826,162400,25278689400,51500,51500,51500,51500,0
20240826,162300,25278689400,51500,51500,51500,51500,0
20240826,162200,25278689400,51500,51500,51500,51500,0
20240826,162100,25278689400,51500,51500,51500,51500,0
20240826,162000,25278689400,51500,51500,51500,51500,0
20240826,161900,25278689400,51500,51500,51500,51500,0
20240826,161800,25278689400,51500,51500,51500,51500,0
20240826,161700,25278689400,51500,51500,51500,51500,0
20240826,161600,25278689400,51500,51500,51500,51500,0
20240826,161500,25278689400,51500,51500,51500,51500,0
20240826,161400,25278689400,51500,51500,51500,51500,0
20240826,161300,25278689400,51500,51500,51500,51500,0
20240826,161200,25278689400,51500,51500,51500,51500,0
20240826,161100,25278689400,51500,51500,51500,51500,0
20240826,161000,25278689400,51500,51500,51500,51500,0
20240826,160900,25278689400,51500,51500,51500,51500,0
20240826,160800,25278689400,51500,51500,51500,51500,0
20240826,160700,25278689400,51500,51500,51500,51500,0
20240826,160600,25278689400,51500,51500,51500,51500,0
20240826,160500,25278689400,51500,51500,51500,51500,0
20240826,160400,25278689400,51500,51500,51500,51500,0
20240826,160300,25278689400,51500,51500,51500,51500,0
20240826,160200,25278689400,51500,51500,51500,51500,0
20240826,160100,25278689400,51500,51500,51500,51500,0
20240826,160000,25278689400,51500,51500,51500,51500,0
20240826,155900,25278689400,51500,51500,51500,51500,0
20240826,155800,25278689400,51500,51500,51500,51500,0
20240826,155700,25278689400,51500,51500,51500,51500,0
20240826,155600,25278689400,51500,51500,51500,51500,0
20240826,155500,25278689400,51500,51500,51500,51500,5671
20240826,155400,25278689400,51500,51500,51500,51500,0
20240826,155300,25278689400,51500,51500,51500,51500,0
20240826,155200,25278689400,51500,51500,51500,51500,0
20240826,155100,25278689400,51500,51500,51500,51500,0
20240826,155000,25278689400,51500,51500,51500,51500,0
20240826,154900,25278689400,51500,51500,51500,51500,0
20240826,154800,25278689400,51500,51500,51500,51500,0
20240826,154700,25278689400,51500,51500,51500,51500,0
20240826,154600,25278689400,51500,51500,51500,51500,0
20240826,154500,25278689400,51500,51500,51500,51500,0
20240826,154400,25278689400,51500,51500,51500,51500,0
20240826,154300,25278689400,51500,51500,51500,51500,0
20240826,154200,25278689400,51500,51500,51500,51500,0
20240826,154100,25278689400,51500,51500,51500,51500,0
20240826,154000,25278689400,51500,51500,51500,51500,0
20240826,153900,25278689400,51500,51500,51500,51500,0
20240826,153800,25278689400,51500,51500,51500,51500,0
20240826,153700,25278689400,51500,51500,51500,51500,0
20240826,153600,25278689400,51500,51500,51500,51500,0
20240826,153500,25278689400,51500,51500,51500,51500,0
20240826,153400,25278689400,51500,51500,51500,51500,0
20240826,153300,25278689400,51500,51500,51500,51500,0
20240826,153200,25278689400,51500,51500,51500,51500,0
20240826,153100,25278689400,51500,51500,51500,51500,0
20240826,153000,25278689400,51500,51500,51500,51500,5671
20240826,152900,24986632900,51600,51600,51600,51600,0
20240826,152800,24986632900,51600,51600,51600,51600,0
20240826,152700,24986632900,51600,51600,51600,51600,0
20240826,152600,24986632900,51600,51600,51600,51600,0
20240826,152500,24986632900,51600,51600,51600,51600,0
20240826,152400,24986632900,51600,51600,51600,51600,0
20240826,152300,24986632900,51600,51600,51600,51600,0
20240826,152200,24986632900,51600,51600,51600,51600,0
20240826,152100,24986632900,51600,51600,51600,51600,0
20240826,152000,24986632900,51600,51600,51600,51600,0
20240826,151900,24986632900,51600,51600,51700,51500,1281
20240826,151800,24920571900,51600,51700,51700,51600,1297
20240826,151700,24853643300,51700,51600,51700,51600,806
20240826,151600,24812039900,51600,51700,51800,51600,1414
20240826,151500,24738973300,51800,51700,51800,51700,1129
20240826,151400,24680599100,51600,51600,51700,51500,676
20240826,151300,24645722000,51600,51600,51600,51400,530
20240826,151200,24618412500,51600,51500,51600,51400,2686
20240826,151100,24480133600,51500,51400,51500,51400,180
20240826,151000,24470869900,51500,51500,51500,51400,333
20240826,150900,24453741100,51500,51500,51500,51400,1843
20240826,150800,24358879300,51500,51300,51500,51300,1714
20240826,150700,24270624500,51400,51200,51400,51200,988
20240826,150600,24219901200,51200,51200,51300,51200,930
20240826,150500,24172207800,51300,51300,51400,51200,331
20240826,150400,24155217000,51300,51300,51300,51300,147
20240826,150300,24147675900,51300,51200,51300,51200,259
20240826,150200,24134394300,51300,51300,51400,51200,768
20240826,150100,24094999400,51300,51400,51400,51300,343
20240826,150000,24077393200,51400,51300,51400,51300,506
20240826,145900,24051393700,51300,51100,51400,51100,1185
20240826,145800,23990620000,51100,51200,51200,51100,527
20240826,145700,23963673000,51100,51100,51200,51000,1479
20240826,145600,23888068100,51200,51200,51200,51200,203
20240826,145500,23877674500,51200,51200,51200,51200,271
20240826,145400,23863799300,51200,51300,51300,51200,264
20240826,145300,23850265300,51300,51400,51400,51300,253
20240826,145200,23837285900,51300,51400,51400,51300,808
20240826,145100,23795756400,51400,51400,51500,51300,611
20240826,145000,23764334300,51400,51400,51500,51300,313
20240826,144900,23748245700,51500,51300,51500,51200,592
20240826,144800,23717846400,51300,51300,51400,51300,378
20240826,144700,23698452400,51300,51300,51400,51300,609
20240826,144600,23667209600,51300,51400,51400,51300,654
20240826,144500,23633616200,51400,51200,51400,51200,722
20240826,144400,23596579800,51200,51000,51200,51000,1802
20240826,144300,23504455700,51000,51000,51000,51000,158
20240826,144200,23496397700,51000,50900,51100,50900,1035
20240826,144100,23443615400,50900,50900,51000,50900,151
20240826,144000,23435918500,50900,51000,51000,50900,53
20240826,143900,23433219600,50900,51000,51000,50900,908
20240826,143800,23386994200,51000,50900,51000,50900,140
20240826,143700,23379860300,50900,51000,51000,50900,203
20240826,143600,23369517100,50900,51000,51100,50900,1103
20240826,143500,23313284600,51000,51100,51100,51000,808
20240826,143400,23272017800,51100,51100,51200,51100,1355
20240826,143300,23202710800,51100,51000,51100,50900,1322
20240826,143200,23135262400,51000,51100,51100,51000,287
20240826,143100,23120612300,51100,51100,51200,50900,278
20240826,143000,23106413900,51100,51100,51200,51100,461
20240826,142900,23082854800,51200,50900,51200,50900,623
20240826,142800,23051031200,51000,50900,51000,50900,1841
20240826,142700,22957209000,50900,50800,50900,50800,436
20240826,142600,22935023200,50800,50800,50900,50800,88
20240826,142500,22930552600,50900,50800,50900,50800,396
20240826,142400,22910435700,50800,50800,50900,50800,619
20240826,142300,22878952800,50900,50900,50900,50900,648
20240826,142200,22845969600,50900,50800,50900,50700,1197
20240826,142100,22785062200,50700,50800,50800,50700,511
20240826,142000,22759106700,50800,50700,50800,50700,172
20240826,141900,22750372800,50800,50700,50800,50700,189
20240826,141800,22740776300,50700,50800,50800,50700,101
20240826,141700,22735645700,50800,50900,50900,50800,244
20240826,141600,22723248100,50900,50900,50900,50800,476
20240826,141500,22699034400,50900,50900,50900,50800,145
20240826,141400,22691662000,50900,50700,50900,50700,211
20240826,141300,22680944100,50700,50800,50900,50700,1979
20240826,141200,22580406600,50800,50900,50900,50800,491
20240826,141100,22555417000,50900,50800,50900,50800,195
20240826,141000,22545497500,50800,50800,51000,50800,1518
20240826,140900,22468278100,50800,50800,50900,50800,777
20240826,140800,22428776200,50800,50700,50800,50700,451
20240826,140700,22405872700,50800,50800,50800,50700,478
20240826,140600,22381614400,50800,50700,50800,50700,661
20240826,140500,22348049500,50800,50700,50800,50700,215
20240826,140400,22337138000,50700,50800,50900,50700,359
20240826,140300,22318904900,50900,50800,50900,50800,58
20240826,140200,22315957300,50800,50700,50800,50700,438
20240826,140100,22293710200,50800,50800,50800,50700,78
20240826,140000,22289749000,50800,50800,50800,50800,506
20240826,135900,22264044200,50800,50800,50900,50700,524
20240826,135800,22237424700,50800,50800,50800,50800,92
20240826,135700,22232751100,50800,50700,50900,50700,672
20240826,135600,22198586100,50700,50900,50900,50600,10400
20240826,135500,21671410700,50800,50900,50900,50800,394
20240826,135400,21651379400,50800,50900,51000,50800,1197
20240826,135300,21590448500,50900,51000,51100,50900,496
20240826,135200,21565167600,51000,50900,51000,50900,98
20240826,135100,21560172600,50900,50900,51000,50900,85
20240826,135000,21555846000,50900,50900,51000,50900,222
20240826,134900,21544545100,50900,51000,51000,50900,1215
20240826,134800,21482603000,51000,51000,51000,50900,916
20240826,134700,21435888600,51100,51100,51100,51000,48
20240826,134600,21433438500,51000,51100,51100,51000,180
20240826,134500,21424253400,51100,51100,51100,51000,346
20240826,134400,21406598200,51100,51100,51200,51100,393
20240826,134300,21386515600,51200,51100,51200,51100,109
20240826,134200,21380945500,51100,51200,51200,51100,83
20240826,134100,21376703900,51100,51100,51100,51000,611
20240826,134000,21345481900,51100,51000,51100,51000,354
20240826,133900,21327395200,51000,51000,51100,51000,250
20240826,133800,21314628100,51000,51100,51100,51000,339
20240826,133700,21297307900,51100,51100,51200,51100,67
20240826,133600,21293882400,51100,51200,51300,51100,241
20240826,133500,21281542300,51200,51100,51300,51100,2035
20240826,133400,21177399200,51100,51000,51100,51000,244
20240826,133300,21164943100,51100,51000,51100,51000,155
20240826,133200,21157038000,51000,51000,51100,51000,116
20240826,133100,21151114500,51000,51000,51100,51000,386
20240826,133000,21131409100,51000,51000,51100,51000,254
20240826,132900,21118441400,51100,51000,51100,51000,104
20240826,132800,21113136700,51100,51000,51100,51000,220
20240826,132700,21101911400,51100,51100,51100,51000,246
20240826,132600,21089354700,51000,51200,51200,51000,1034
20240826,132500,21036519600,51200,51200,51200,51100,941
20240826,132400,20988340600,51200,51200,51200,51100,186
20240826,132300,20978833700,51200,51200,51200,51100,414
20240826,132200,20957656500,51100,51200,51200,51100,1198
20240826,132100,20896337500,51200,51200,51200,51100,118
20240826,132000,20890305200,51100,51100,51200,51100,93
20240826,131900,20885552800,51100,51100,51200,51100,237
20240826,131800,20873428900,51100,51000,51100,51000,473
20240826,131700,20849262400,51000,51000,51100,51000,62
20240826,131600,20846099100,51000,50900,51000,50900,410
20240826,131500,20825196800,50900,51000,51000,50900,205
20240826,131400,20814761100,50900,51000,51000,50900,64
20240826,131300,20811497300,51000,51000,51100,51000,1310
20240826,131200,20744687000,51000,50900,51000,50800,1483
20240826,131100,20669205500,50800,50900,50900,50800,1075
20240826,131000,20614595400,50800,50900,50900,50800,100
20240826,130900,20609511700,50900,50700,50900,50700,655
20240826,130800,20576242100,50700,50700,50800,50700,944
20240826,130700,20528378800,50700,50700,50800,50700,753
20240826,130600,20490201100,50700,50700,50800,50700,544
20240826,130500,20462619600,50700,50700,50800,50700,141
20240826,130400,20455465800,50800,50800,50800,50800,324
20240826,130300,20439006600,50800,50700,50800,50700,348
20240826,130200,20421344600,50700,50800,50800,50700,91
20240826,130100,20416727600,50800,50800,50800,50700,295
20240826,130000,20401755800,50800,50900,50900,50800,269
20240826,125900,20388089200,50900,50700,50900,50700,1577
20240826,125800,20307985600,50700,50700,50700,50700,1120
20240826,125700,20251201600,50700,50700,50800,50700,768
20240826,125600,20212263500,50700,50800,50800,50700,255
20240826,125500,20199332500,50700,50700,50800,50700,136
20240826,125400,20192431200,50800,50800,50800,50700,429
20240826,125300,20170659800,50700,50700,50800,50700,441
20240826,125200,20148298600,50700,50800,50800,50700,728
20240826,125100,20111388500,50800,50700,50800,50700,662
20240826,125000,20077805600,50800,50900,50900,50700,5184
20240826,124900,19814747400,50900,50800,50900,50800,124
20240826,124800,19808448100,50800,50900,50900,50800,377
20240826,124700,19789279500,50900,50900,50900,50900,442
20240826,124600,19766781700,50900,50800,50900,50800,516
20240826,124500,19740553900,50800,50800,50900,50800,267
20240826,124400,19726982300,50900,50800,50900,50800,103
20240826,124300,19721748000,50900,50800,50900,50800,96
20240826,124200,19716870300,50900,50900,50900,50900,189
20240826,124100,19707250200,50800,50900,50900,50800,240
20240826,124000,19695053600,50900,50800,50900,50800,370
20240826,123900,19676257200,50900,50900,50900,50800,286
20240826,123800,19661727700,50800,50800,50900,50800,683
20240826,123700,19627022300,50800,50800,50900,50800,779
20240826,123600,19587445300,50900,50900,50900,50800,64
20240826,123500,19584189000,50900,50800,50900,50800,2327
20240826,123400,19465973500,50800,50800,50900,50800,1979
20240826,123300,19365438100,50900,50900,50900,50800,848
20240826,123200,19322284100,50800,50800,50900,50800,148
20240826,123100,19314764200,50800,51000,51000,50800,7582
20240826,123000,18928843700,51000,51000,51000,50900,97
20240826,122900,18923903100,51000,51000,51100,51000,1502
20240826,122800,18847300600,51100,51100,51100,51000,16
20240826,122700,18846483500,51100,51100,51100,51000,1069
20240826,122600,18791959000,51100,51100,51100,51000,172
20240826,122500,18783179300,51100,51100,51100,51000,229
20240826,122400,18771477600,51100,51100,51100,51000,967
20240826,122300,18722066300,51100,51100,51200,51100,277
20240826,122200,18707899600,51100,51100,51100,51100,317
20240826,122100,18691700900,51100,51100,51200,51100,74
20240826,122000,18687919200,51100,51200,51200,51100,61
20240826,121900,18684797700,51200,51200,51200,51100,235
20240826,121800,18672767200,51100,51100,51200,51100,130
20240826,121700,18666124000,51100,51100,51200,51100,125
20240826,121600,18659736300,51100,51100,51200,51100,74
20240826,121500,18655951200,51200,51100,51200,51100,45
20240826,121400,18653650100,51100,51100,51100,51100,43
20240826,121300,18651452800,51100,51200,51200,51100,2
20240826,121200,18651350500,51200,51000,51200,51000,634
20240826,121100,18618952500,51000,51000,51000,51000,13
20240826,121000,18618289500,51000,51000,51000,50900,542
20240826,120900,18590649500,50900,50900,51000,50900,24
20240826,120800,18589426800,50900,51000,51000,50900,211
20240826,120700,18578686500,51000,51000,51100,50900,1370
20240826,120600,18508779500,51000,51000,51100,51000,52
20240826,120500,18506126200,51100,51000,51100,51000,243
20240826,120400,18493733000,51000,51100,51100,51000,2940
20240826,120300,18343739100,51100,51100,51200,51100,117
20240826,120200,18337755400,51100,51100,51100,51100,108
20240826,120100,18332236600,51200,51200,51200,51100,339
20240826,120000,18314902700,51100,51100,51100,51100,176
20240826,115900,18305909100,51100,51100,51100,51000,251
20240826,115800,18293085100,51100,51100,51100,51000,25
20240826,115700,18291808200,51100,51100,51100,51100,61
20240826,115600,18288691100,51100,51000,51100,51000,204
20240826,115500,18278269200,51000,51100,51100,51000,1151
20240826,115400,18219533800,51000,51100,51100,51000,188
20240826,115300,18209937900,51100,51000,51100,51000,154
20240826,115200,18202072300,51100,51100,51100,51000,109
20240826,115100,18196506100,51100,51100,51100,51100,521
20240826,115000,18169883000,51100,51000,51100,51000,730
20240826,114900,18132630400,51000,51100,51100,51000,85
20240826,114800,18128289200,51100,51100,51100,51000,641
20240826,114700,18095594100,51100,51000,51100,51000,98
20240826,114600,18090596000,51000,51000,51100,51000,92
20240826,114500,18085902000,51000,51100,51100,51000,68
20240826,114400,18082431700,51000,51000,51100,51000,87
20240826,114300,18077991100,51100,51000,51100,51000,354
20240826,114200,18059918000,51000,51100,51100,51000,33
20240826,114100,18058233800,51100,51100,51100,51000,218
20240826,114000,18047094600,51100,51100,51100,51000,91
20240826,113900,18042446500,51000,51000,51000,51000,332
20240826,113800,18025514500,51000,51000,51000,51000,32
20240826,113700,18023882500,51000,51100,51100,51000,590
20240826,113600,17993779400,51100,51100,51100,51100,51
20240826,113500,17991173300,51100,51000,51100,51000,142
20240826,113400,17983919400,51000,51100,51100,51000,369
20240826,113300,17965096900,51100,51100,51200,51000,276
20240826,113200,17951003800,51100,51100,51100,51100,61
20240826,113100,17947886700,51100,51100,51200,51100,132
20240826,113000,17941141400,51100,51200,51200,51100,167
20240826,112900,17932605000,51100,51200,51200,51100,25
20240826,112800,17931325600,51200,51100,51200,51100,399
20240826,112700,17910935500,51200,51100,51200,51100,163
20240826,112600,17902595200,51200,50900,51200,50900,3133
20240826,112500,17742812700,50900,51000,51000,50900,298
20240826,112400,17727628000,50900,51000,51000,50900,233
20240826,112300,17715768100,51000,50900,51000,50900,494
20240826,112200,17690576000,50900,51000,51000,50900,295
20240826,112100,17675536400,50900,50900,51000,50900,233
20240826,112000,17663672700,51000,51000,51000,50900,156
20240826,111900,17655727000,51000,51100,51200,51000,877
20240826,111800,17610994200,51200,51200,51200,51100,231
20240826,111700,17599186700,51100,51100,51100,51100,406
20240826,111600,17578440100,51200,51300,51400,51200,1176
20240826,111500,17518190600,51200,51300,51300,51200,223
20240826,111400,17506755100,51300,51200,51400,51200,579
20240826,111300,17477055200,51200,51200,51300,51200,794
20240826,111200,17436401100,51400,51400,51400,51300,553
20240826,111100,17408015900,51400,51400,51500,51300,987
20240826,111000,17357234100,51400,51300,51400,51200,1028
20240826,110900,17304429500,51300,51200,51300,51100,424
20240826,110800,17282708600,51200,51200,51200,51100,269
20240826,110700,17268949000,51200,51100,51200,51100,382
20240826,110600,17249419000,51100,51100,51100,51000,281
20240826,110500,17235061200,51100,51100,51100,51000,155
20240826,110400,17227144300,51000,51000,51100,51000,1194
20240826,110300,17166245300,51000,51000,51000,50900,184
20240826,110200,17156865700,50900,50900,50900,50900,262
20240826,110100,17143529900,50900,51000,51000,50900,459
20240826,110000,17120161100,50900,50900,51000,50900,243
20240826,105900,17107789000,50900,50900,50900,50900,419
20240826,105800,17086461900,50900,51000,51000,50900,477
20240826,105700,17062179600,51000,50900,51000,50900,549
20240826,105600,17034190900,51000,50900,51000,50900,1834
20240826,105500,16940840100,50900,50900,51000,50900,687
20240826,105400,16905871100,50900,50900,51000,50900,279
20240826,105300,16891659500,50900,50900,51000,50900,205
20240826,105200,16881221600,51000,51100,51100,50900,2833
20240826,105100,16736740900,51100,51200,51200,51000,374
20240826,105000,16717624200,51200,51200,51300,51200,1254
20240826,104900,16653418300,51100,51100,51200,51000,526
20240826,104800,16626539700,51100,51100,51100,51000,274
20240826,104700,16612539100,51000,51100,51100,51000,42
20240826,104600,16610396000,50900,51200,51200,50900,4439
20240826,104500,16383992500,51100,50900,51200,50900,3147
20240826,104400,16223445000,50900,50900,50900,50800,1038
20240826,104300,16170613900,50900,51000,51000,50900,630
20240826,104200,16138545500,50900,50900,51000,50900,274
20240826,104100,16124581300,50900,50900,51000,50800,1687
20240826,104000,16038765900,50800,50900,50900,50800,201
20240826,103900,16028554400,50800,50900,50900,50800,610
20240826,103800,15997563900,50900,50800,50900,50800,1671
20240826,103700,15912580900,50800,50900,51000,50700,3139
20240826,103600,15752960400,50800,51100,51100,50800,6435
20240826,103500,15425575900,51100,51000,51100,51000,324
20240826,103400,15409034200,51000,51000,51100,50900,795
20240826,103300,15368490700,51000,51100,51100,50900,754
20240826,103200,15330074100,51000,50800,51200,50700,9211
20240826,103100,14860218600,50600,50800,50800,50600,1670
20240826,103000,14775534200,50800,51000,51000,50700,3381
20240826,102900,14603471200,51000,50800,51000,50800,1246
20240826,102800,14540000000,50900,50700,50900,50700,600
20240826,102700,14509522200,50800,50700,50800,50700,584
20240826,102600,14479889000,50700,50700,50700,50600,1412
20240826,102500,14408387700,50600,50700,50800,50600,4264
20240826,102400,14192403700,50700,50800,50800,50600,8282
20240826,102300,13772876400,50800,50900,50900,50700,3928
20240826,102200,13573331700,50800,51000,51000,50800,3821
20240826,102100,13378730900,50900,51100,51200,50900,2216
20240826,102000,13265643700,51100,51000,51200,51000,651
20240826,101900,13232390600,51000,51100,51100,50900,821
20240826,101800,13190546600,51100,50900,51100,50800,1875
20240826,101700,13095039000,50800,51000,51000,50800,3893
20240826,101600,12897040300,50900,50800,51000,50800,3967
20240826,101500,12695054700,50800,50900,50900,50700,3162
20240826,101400,12534330800,50900,51000,51100,50800,6378
20240826,101300,12209755900,51000,51200,51200,51000,3018
20240826,101200,12055625800,51100,51100,51200,50900,2237
20240826,101100,11941434600,51100,51200,51200,51000,4133
20240826,101000,11730493400,51200,51200,51300,51100,2136
20240826,100900,11621124600,51200,51300,51400,51100,4206
20240826,100800,11405443400,51300,51700,51700,50600,29875
20240826,100700,9877320600,51700,51800,51800,51600,4237
20240826,100600,9658223100,51800,51700,51800,51700,424
20240826,100500,9636287000,51700,51900,51900,51700,1072
20240826,100400,9580757600,51900,51700,51900,51700,645
20240826,100300,9547386500,51900,51800,51900,51800,1209
20240826,100200,9484737100,51800,51700,51800,51700,549
20240826,100100,9456299400,51700,51900,51900,51700,876
20240826,100000,9410942500,51800,52100,52200,51800,4886
20240826,095900,9157042700,52200,52200,52200,52000,626
20240826,095800,9124417100,52100,52100,52200,52100,108
20240826,095700,9118784900,52000,52100,52200,52000,173
20240826,095600,9109770700,52100,52200,52200,52000,402
20240826,095500,9088822400,52200,52100,52200,52000,499
20240826,095400,9062828400,52100,51900,52100,51900,940
20240826,095300,9013942400,51900,51900,52000,51800,886
20240826,095200,8967960600,51900,51800,51900,51800,897
20240826,095100,8921481300,51800,51800,51800,51700,1960
20240826,095000,8820091900,51700,51700,51800,51600,2376
20240826,094900,8697289900,51700,51800,51800,51700,925
20240826,094800,8649459200,51700,51600,51900,51600,1398
20240826,094700,8577124200,51600,51700,51700,51600,2027
20240826,094600,8472421600,51600,51700,51800,51600,4714
20240826,094500,8228963700,51600,51800,51800,51600,1912
20240826,094400,8130162800,51800,52100,52100,51800,2630
20240826,094300,7993762000,52100,52100,52100,52000,1558
20240826,094200,7912600600,52100,52200,52200,52000,731
20240826,094100,7874521500,52200,52100,52300,52000,1702
20240826,094000,7785831100,52200,52100,52200,52000,2172
20240826,093900,7672811000,52100,51900,52100,51900,1019
20240826,093800,7619782000,51800,51800,51900,51700,1763
20240826,093700,7528559800,51800,51900,52000,51800,3322
20240826,093600,7356300000,51900,51700,51900,51700,1327
20240826,093500,7287495100,51700,51600,51700,51500,1311
20240826,093400,7219794200,51600,51600,51700,51500,4145
20240826,093300,7006230000,51600,51800,51900,51500,7302
20240826,093200,6628606900,51900,51900,52000,51800,2878
20240826,093100,6479238000,52000,52000,52000,51900,1683
20240826,093000,6391826000,52000,51800,52000,51800,3806
20240826,092900,6194336200,51900,52000,52000,51800,4861
20240826,092800,5941820700,52000,52200,52400,52000,4043
20240826,092700,5731134100,52200,52300,52400,52000,4909
20240826,092600,5475057800,52300,52600,52600,52300,1109
20240826,092500,5416952100,52500,52300,52600,52200,2039
20240826,092400,5310046200,52200,52100,52500,52000,4406
20240826,092300,5079916700,51900,52300,52300,51900,13500
20240826,092200,4376491500,52400,52400,52500,52300,5017
20240826,092100,4113608400,52400,52400,52500,52400,1748
20240826,092000,4021922900,52400,52500,52600,52400,2325
20240826,091900,3899825300,52500,52600,52700,52400,2592
20240826,091800,3763733800,52600,52700,52700,52600,1675
20240826,091700,3675544700,52700,52600,52800,52500,2006
20240826,091600,3570019100,52600,52600,52600,52500,1671
20240826,091500,3482129100,52600,52400,52800,52400,4446
20240826,091400,3248315700,52400,52600,52600,52400,4380
20240826,091300,3018354400,52600,52700,52900,52600,4683
20240826,091200,2771714300,52700,52900,53000,52600,8646
20240826,091100,2315464700,52900,52900,53100,52800,3018
20240826,091000,2155802700,53000,53200,53200,52900,2899
20240826,090900,2001981800,53200,53400,53400,53100,2642
20240826,090800,1861544100,53300,53200,53300,53100,1094
20240826,090700,1803330100,53300,53600,53600,53200,2924
20240826,090600,1647400100,53600,53500,53900,53300,2303
20240826,090500,1524039300,53300,53000,53500,53000,1620
20240826,090400,1437713500,53000,52700,53100,52700,2008
20240826,090300,1331516600,52700,52900,53000,52500,4802
20240826,090200,1078640000,53000,52900,53100,52900,4290
20240826,090100,851312600,53000,53200,53200,52800,8570
20240826,090000,396933300,53100,53700,53800,53100,6997