KissMeData/107590/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,200800,61366000,82700,82700,82700,82700,58
20240826,200700,61366000,82700,82700,82700,82700,0
20240826,200600,61366000,82700,82700,82700,82700,0
20240826,200500,61366000,82700,82700,82700,82700,0
20240826,200400,61366000,82700,82700,82700,82700,0
20240826,200300,61366000,82700,82700,82700,82700,0
20240826,200200,61366000,82700,82700,82700,82700,0
20240826,200100,61366000,82700,82700,82700,82700,0
20240826,200000,61366000,82700,82700,82700,82700,0
20240826,195900,61366000,82700,82700,82700,82700,0
20240826,195800,61366000,82700,82700,82700,82700,0
20240826,195700,61366000,82700,82700,82700,82700,0
20240826,195600,61366000,82700,82700,82700,82700,0
20240826,195500,61366000,82700,82700,82700,82700,0
20240826,195400,61366000,82700,82700,82700,82700,0
20240826,195300,61366000,82700,82700,82700,82700,0
20240826,195200,61366000,82700,82700,82700,82700,0
20240826,195100,61366000,82700,82700,82700,82700,0
20240826,195000,61366000,82700,82700,82700,82700,0
20240826,194900,61366000,82700,82700,82700,82700,0
20240826,194800,61366000,82700,82700,82700,82700,0
20240826,194700,61366000,82700,82700,82700,82700,0
20240826,194600,61366000,82700,82700,82700,82700,0
20240826,194500,61366000,82700,82700,82700,82700,0
20240826,194400,61366000,82700,82700,82700,82700,0
20240826,194300,61366000,82700,82700,82700,82700,0
20240826,194200,61366000,82700,82700,82700,82700,0
20240826,194100,61366000,82700,82700,82700,82700,0
20240826,194000,61366000,82700,82700,82700,82700,0
20240826,193900,61366000,82700,82700,82700,82700,0
20240826,193800,61366000,82700,82700,82700,82700,58
20240826,193700,61366000,82700,82700,82700,82700,0
20240826,193600,61366000,82700,82700,82700,82700,0
20240826,193500,61366000,82700,82700,82700,82700,0
20240826,193400,61366000,82700,82700,82700,82700,0
20240826,193300,61366000,82700,82700,82700,82700,0
20240826,193200,61366000,82700,82700,82700,82700,0
20240826,193100,61366000,82700,82700,82700,82700,0
20240826,193000,61366000,82700,82700,82700,82700,0
20240826,192900,61366000,82700,82700,82700,82700,0
20240826,192800,61366000,82700,82700,82700,82700,0
20240826,192700,61366000,82700,82700,82700,82700,0
20240826,192600,61366000,82700,82700,82700,82700,0
20240826,192500,61366000,82700,82700,82700,82700,0
20240826,192400,61366000,82700,82700,82700,82700,0
20240826,192300,61366000,82700,82700,82700,82700,0
20240826,192200,61366000,82700,82700,82700,82700,0
20240826,192100,61366000,82700,82700,82700,82700,0
20240826,192000,61366000,82700,82700,82700,82700,0
20240826,191900,61366000,82700,82700,82700,82700,0
20240826,191800,61366000,82700,82700,82700,82700,0
20240826,191700,61366000,82700,82700,82700,82700,0
20240826,191600,61366000,82700,82700,82700,82700,0
20240826,191500,61366000,82700,82700,82700,82700,0
20240826,191400,61366000,82700,82700,82700,82700,0
20240826,191300,61366000,82700,82700,82700,82700,0
20240826,191200,61366000,82700,82700,82700,82700,0
20240826,191100,61366000,82700,82700,82700,82700,0
20240826,191000,61366000,82700,82700,82700,82700,0
20240826,190900,61366000,82700,82700,82700,82700,0
20240826,190800,61366000,82700,82700,82700,82700,58
20240826,190700,61366000,82700,82700,82700,82700,0
20240826,190600,61366000,82700,82700,82700,82700,0
20240826,190500,61366000,82700,82700,82700,82700,0
20240826,190400,61366000,82700,82700,82700,82700,0
20240826,190300,61366000,82700,82700,82700,82700,0
20240826,190200,61366000,82700,82700,82700,82700,0
20240826,190100,61366000,82700,82700,82700,82700,0
20240826,190000,61366000,82700,82700,82700,82700,0
20240826,185900,61366000,82700,82700,82700,82700,0
20240826,185800,61366000,82700,82700,82700,82700,0
20240826,185700,61366000,82700,82700,82700,82700,0
20240826,185600,61366000,82700,82700,82700,82700,0
20240826,185500,61366000,82700,82700,82700,82700,0
20240826,185400,61366000,82700,82700,82700,82700,0
20240826,185300,61366000,82700,82700,82700,82700,0
20240826,185200,61366000,82700,82700,82700,82700,0
20240826,185100,61366000,82700,82700,82700,82700,0
20240826,185000,61366000,82700,82700,82700,82700,0
20240826,184900,61366000,82700,82700,82700,82700,0
20240826,184800,61366000,82700,82700,82700,82700,0
20240826,184700,61366000,82700,82700,82700,82700,0
20240826,184600,61366000,82700,82700,82700,82700,0
20240826,184500,61366000,82700,82700,82700,82700,0
20240826,184400,61366000,82700,82700,82700,82700,0
20240826,184300,61366000,82700,82700,82700,82700,0
20240826,184200,61366000,82700,82700,82700,82700,0
20240826,184100,61366000,82700,82700,82700,82700,0
20240826,184000,61366000,82700,82700,82700,82700,0
20240826,183900,61366000,82700,82700,82700,82700,0
20240826,183800,61366000,82700,82700,82700,82700,58
20240826,183700,61366000,82700,82700,82700,82700,0
20240826,183600,61366000,82700,82700,82700,82700,0
20240826,183500,61366000,82700,82700,82700,82700,0
20240826,183400,61366000,82700,82700,82700,82700,0
20240826,183300,61366000,82700,82700,82700,82700,0
20240826,183200,61366000,82700,82700,82700,82700,0
20240826,183100,61366000,82700,82700,82700,82700,0
20240826,183000,61366000,82700,82700,82700,82700,0
20240826,182900,61366000,82700,82700,82700,82700,0
20240826,182800,61366000,82700,82700,82700,82700,0
20240826,182700,61366000,82700,82700,82700,82700,0
20240826,182600,61366000,82700,82700,82700,82700,0
20240826,182500,61366000,82700,82700,82700,82700,0
20240826,182400,61366000,82700,82700,82700,82700,0
20240826,182300,61366000,82700,82700,82700,82700,0
20240826,182200,61366000,82700,82700,82700,82700,0
20240826,182100,61366000,82700,82700,82700,82700,0
20240826,182000,61366000,82700,82700,82700,82700,0
20240826,181900,61366000,82700,82700,82700,82700,0
20240826,181800,61366000,82700,82700,82700,82700,0
20240826,181700,61366000,82700,82700,82700,82700,0
20240826,181600,61366000,82700,82700,82700,82700,0
20240826,181500,61366000,82700,82700,82700,82700,0
20240826,181400,61366000,82700,82700,82700,82700,0
20240826,181300,61366000,82700,82700,82700,82700,0
20240826,181200,61366000,82700,82700,82700,82700,0
20240826,181100,61366000,82700,82700,82700,82700,0
20240826,181000,61366000,82700,82700,82700,82700,0
20240826,180900,61366000,82700,82700,82700,82700,0
20240826,180800,61366000,82700,82700,82700,82700,58
20240826,180700,61366000,82700,82700,82700,82700,0
20240826,180600,61366000,82700,82700,82700,82700,0
20240826,180500,61366000,82700,82700,82700,82700,0
20240826,180400,61366000,82700,82700,82700,82700,0
20240826,180300,61366000,82700,82700,82700,82700,0
20240826,180200,61366000,82700,82700,82700,82700,0
20240826,180100,61366000,82700,82700,82700,82700,0
20240826,180000,61366000,82700,82700,82700,82700,0
20240826,175900,61366000,82700,82700,82700,82700,0
20240826,175800,61366000,82700,82700,82700,82700,0
20240826,175700,61366000,82700,82700,82700,82700,0
20240826,175600,61366000,82700,82700,82700,82700,0
20240826,175500,61366000,82700,82700,82700,82700,0
20240826,175400,61366000,82700,82700,82700,82700,0
20240826,175300,61366000,82700,82700,82700,82700,0
20240826,175200,61366000,82700,82700,82700,82700,0
20240826,175100,61366000,82700,82700,82700,82700,0
20240826,175000,61366000,82700,82700,82700,82700,0
20240826,174900,61366000,82700,82700,82700,82700,0
20240826,174800,61366000,82700,82700,82700,82700,0
20240826,174700,61366000,82700,82700,82700,82700,0
20240826,174600,61366000,82700,82700,82700,82700,0
20240826,174500,61366000,82700,82700,82700,82700,0
20240826,174400,61366000,82700,82700,82700,82700,0
20240826,174300,61366000,82700,82700,82700,82700,0
20240826,174200,61366000,82700,82700,82700,82700,0
20240826,174100,61366000,82700,82700,82700,82700,0
20240826,174000,61366000,82700,82700,82700,82700,0
20240826,173900,61366000,82700,82700,82700,82700,0
20240826,173800,61366000,82700,82700,82700,82700,58
20240826,173700,61366000,82700,82700,82700,82700,0
20240826,173600,61366000,82700,82700,82700,82700,0
20240826,173500,61366000,82700,82700,82700,82700,0
20240826,173400,61366000,82700,82700,82700,82700,0
20240826,173300,61366000,82700,82700,82700,82700,0
20240826,173200,61366000,82700,82700,82700,82700,0
20240826,173100,61366000,82700,82700,82700,82700,0
20240826,173000,61366000,82700,82700,82700,82700,0
20240826,172900,61366000,82700,82700,82700,82700,0
20240826,172800,61366000,82700,82700,82700,82700,0
20240826,172700,61366000,82700,82700,82700,82700,0
20240826,172600,61366000,82700,82700,82700,82700,0
20240826,172500,61366000,82700,82700,82700,82700,0
20240826,172400,61366000,82700,82700,82700,82700,0
20240826,172300,61366000,82700,82700,82700,82700,0
20240826,172200,61366000,82700,82700,82700,82700,0
20240826,172100,61366000,82700,82700,82700,82700,0
20240826,172000,61366000,82700,82700,82700,82700,0
20240826,171900,61366000,82700,82700,82700,82700,0
20240826,171800,61366000,82700,82700,82700,82700,0
20240826,171700,61366000,82700,82700,82700,82700,0
20240826,171600,61366000,82700,82700,82700,82700,0
20240826,171500,61366000,82700,82700,82700,82700,0
20240826,171400,61366000,82700,82700,82700,82700,0
20240826,171300,61366000,82700,82700,82700,82700,0
20240826,171200,61366000,82700,82700,82700,82700,0
20240826,171100,61366000,82700,82700,82700,82700,0
20240826,171000,61366000,82700,82700,82700,82700,0
20240826,170900,61366000,82700,82700,82700,82700,0
20240826,170800,61366000,82700,82700,82700,82700,58
20240826,170700,61366000,82700,82700,82700,82700,0
20240826,170600,61366000,82700,82700,82700,82700,0
20240826,170500,61366000,82700,82700,82700,82700,0
20240826,170400,61366000,82700,82700,82700,82700,0
20240826,170300,61366000,82700,82700,82700,82700,0
20240826,170200,61366000,82700,82700,82700,82700,0
20240826,170100,61366000,82700,82700,82700,82700,0
20240826,170000,61366000,82700,82700,82700,82700,0
20240826,165900,61366000,82700,82700,82700,82700,0
20240826,165800,61366000,82700,82700,82700,82700,0
20240826,165700,61366000,82700,82700,82700,82700,0
20240826,165600,61366000,82700,82700,82700,82700,0
20240826,165500,61366000,82700,82700,82700,82700,0
20240826,165400,61366000,82700,82700,82700,82700,0
20240826,165300,61366000,82700,82700,82700,82700,0
20240826,165200,61366000,82700,82700,82700,82700,0
20240826,165100,61366000,82700,82700,82700,82700,0
20240826,165000,61366000,82700,82700,82700,82700,0
20240826,164900,61366000,82700,82700,82700,82700,0
20240826,164800,61366000,82700,82700,82700,82700,0
20240826,164700,61366000,82700,82700,82700,82700,0
20240826,164600,61366000,82700,82700,82700,82700,0
20240826,164500,61366000,82700,82700,82700,82700,0
20240826,164400,61366000,82700,82700,82700,82700,0
20240826,164300,61366000,82700,82700,82700,82700,0
20240826,164200,61366000,82700,82700,82700,82700,0
20240826,164100,61366000,82700,82700,82700,82700,0
20240826,164000,61366000,82700,82700,82700,82700,0
20240826,163900,61366000,82700,82700,82700,82700,0
20240826,163800,61366000,82700,82700,82700,82700,58
20240826,163700,61366000,82700,82700,82700,82700,0
20240826,163600,61366000,82700,82700,82700,82700,0
20240826,163500,61366000,82700,82700,82700,82700,0
20240826,163400,61366000,82700,82700,82700,82700,0
20240826,163300,61366000,82700,82700,82700,82700,0
20240826,163200,61366000,82700,82700,82700,82700,0
20240826,163100,61366000,82700,82700,82700,82700,0
20240826,163000,61366000,82700,82700,82700,82700,0
20240826,162900,61366000,82700,82700,82700,82700,0
20240826,162800,61366000,82700,82700,82700,82700,0
20240826,162700,61366000,82700,82700,82700,82700,0
20240826,162600,61366000,82700,82700,82700,82700,0
20240826,162500,61366000,82700,82700,82700,82700,0
20240826,162400,61366000,82700,82700,82700,82700,0
20240826,162300,61366000,82700,82700,82700,82700,0
20240826,162200,61366000,82700,82700,82700,82700,0
20240826,162100,61366000,82700,82700,82700,82700,0
20240826,162000,61366000,82700,82700,82700,82700,0
20240826,161900,61366000,82700,82700,82700,82700,0
20240826,161800,61366000,82700,82700,82700,82700,0
20240826,161700,61366000,82700,82700,82700,82700,0
20240826,161600,61366000,82700,82700,82700,82700,0
20240826,161500,61366000,82700,82700,82700,82700,0
20240826,161400,61366000,82700,82700,82700,82700,0
20240826,161300,61366000,82700,82700,82700,82700,0
20240826,161200,61366000,82700,82700,82700,82700,0
20240826,161100,61366000,82700,82700,82700,82700,0
20240826,161000,61366000,82700,82700,82700,82700,0
20240826,160900,61366000,82700,82700,82700,82700,0
20240826,160800,61366000,82700,82700,82700,82700,58
20240826,160700,61366000,82700,82700,82700,82700,0
20240826,160600,61366000,82700,82700,82700,82700,0
20240826,160500,61366000,82700,82700,82700,82700,0
20240826,160400,61366000,82700,82700,82700,82700,0
20240826,160300,61366000,82700,82700,82700,82700,0
20240826,160200,61366000,82700,82700,82700,82700,0
20240826,160100,61366000,82700,82700,82700,82700,0
20240826,160000,61366000,82700,82700,82700,82700,0
20240826,155900,61366000,82700,82700,82700,82700,0
20240826,155800,61366000,82700,82700,82700,82700,0
20240826,155700,61366000,82700,82700,82700,82700,0
20240826,155600,61366000,82700,82700,82700,82700,0
20240826,155500,61366000,82700,82700,82700,82700,0
20240826,155400,61366000,82700,82700,82700,82700,0
20240826,155300,61366000,82700,82700,82700,82700,0
20240826,155200,61366000,82700,82700,82700,82700,0
20240826,155100,61366000,82700,82700,82700,82700,0
20240826,155000,61366000,82700,82700,82700,82700,0
20240826,154900,61366000,82700,82700,82700,82700,0
20240826,154800,61366000,82700,82700,82700,82700,0
20240826,154700,61366000,82700,82700,82700,82700,0
20240826,154600,61366000,82700,82700,82700,82700,0
20240826,154500,61366000,82700,82700,82700,82700,0
20240826,154400,61366000,82700,82700,82700,82700,0
20240826,154300,61366000,82700,82700,82700,82700,0
20240826,154200,61366000,82700,82700,82700,82700,0
20240826,154100,61366000,82700,82700,82700,82700,0
20240826,154000,61366000,82700,82700,82700,82700,0
20240826,153900,61366000,82700,82700,82700,82700,0
20240826,153800,61366000,82700,82700,82700,82700,58
20240826,153700,61366000,82700,82700,82700,82700,0
20240826,153600,61366000,82700,82700,82700,82700,0
20240826,153500,61366000,82700,82700,82700,82700,0
20240826,153400,61366000,82700,82700,82700,82700,0
20240826,153300,61366000,82700,82700,82700,82700,0
20240826,153200,61366000,82700,82700,82700,82700,0
20240826,153100,61366000,82700,82700,82700,82700,0
20240826,153000,61366000,82700,82700,82700,82700,58
20240826,152900,56569400,82800,82800,82800,82800,0
20240826,152800,56569400,82800,82800,82800,82800,0
20240826,152700,56569400,82800,82800,82800,82800,0
20240826,152600,56569400,82800,82800,82800,82800,0
20240826,152500,56569400,82800,82800,82800,82800,0
20240826,152400,56569400,82800,82800,82800,82800,0
20240826,152300,56569400,82800,82800,82800,82800,0
20240826,152200,56569400,82800,82800,82800,82800,0
20240826,152100,56569400,82800,82800,82800,82800,0
20240826,152000,56569400,82800,82800,82800,82800,0
20240826,151900,56569400,82800,82800,82800,82800,0
20240826,151800,56569400,82800,82800,82800,82800,0
20240826,151700,56569400,82800,82800,82800,82800,0
20240826,151600,56569400,82800,82800,82800,82800,0
20240826,151500,56569400,82800,82800,82800,82800,0
20240826,151400,56569400,82800,82800,82800,82800,0
20240826,151300,56569400,82800,82800,82800,82800,0
20240826,151200,56569400,82800,82800,82800,82800,0
20240826,151100,56569400,82800,82800,82800,82800,0
20240826,151000,56569400,82800,82800,82800,82800,1
20240826,150900,56486600,83300,83300,83300,83300,0
20240826,150800,56486600,83300,83300,83300,83300,0
20240826,150700,56486600,83300,83300,83300,83300,0
20240826,150600,56486600,83300,83300,83300,83300,0
20240826,150500,56486600,83300,83300,83300,83300,0
20240826,150400,56486600,83300,83300,83300,83300,0
20240826,150300,56486600,83300,83300,83300,83300,0
20240826,150200,56486600,83300,83300,83300,83300,0
20240826,150100,56486600,83300,83300,83300,83300,0
20240826,150000,56486600,83300,83300,83300,83300,0
20240826,145900,56486600,83300,83300,83300,83300,10
20240826,145800,55653600,83400,83400,83400,83400,1
20240826,145700,55570200,83500,83500,83500,83500,0
20240826,145600,55570200,83500,83500,83500,83500,0
20240826,145500,55570200,83500,83500,83500,83500,0
20240826,145400,55570200,83500,83500,83500,83500,0
20240826,145300,55570200,83500,83500,83500,83500,0
20240826,145200,55570200,83500,83500,83500,83500,0
20240826,145100,55570200,83500,83500,83500,83500,0
20240826,145000,55570200,83500,83500,83500,83500,0
20240826,144900,55570200,83500,83500,83500,83500,0
20240826,144800,55570200,83500,83500,83500,83500,0
20240826,144700,55570200,83500,83500,83500,83500,0
20240826,144600,55570200,83500,83500,83500,83500,0
20240826,144500,55570200,83500,83500,83500,83500,0
20240826,144400,55570200,83500,83500,83500,83500,0
20240826,144300,55570200,83500,83500,83500,83500,0
20240826,144200,55570200,83500,83500,83500,83500,0
20240826,144100,55570200,83500,83500,83500,83500,0
20240826,144000,55570200,83500,83500,83500,83500,0
20240826,143900,55570200,83500,83500,83500,83500,0
20240826,143800,55570200,83500,83500,83500,83500,0
20240826,143700,55570200,83500,83500,83500,83500,0
20240826,143600,55570200,83500,83500,83500,83500,0
20240826,143500,55570200,83500,83500,83500,83500,0
20240826,143400,55570200,83500,83500,83500,83500,0
20240826,143300,55570200,83500,83500,83500,83500,0
20240826,143200,55570200,83500,83500,83500,83500,0
20240826,143100,55570200,83500,83500,83500,83500,0
20240826,143000,55570200,83500,83500,83500,83500,0
20240826,142900,55570200,83500,83500,83500,83500,0
20240826,142800,55570200,83500,83500,83500,83500,0
20240826,142700,55570200,83500,83500,83500,83500,0
20240826,142600,55570200,83500,83500,83500,83500,0
20240826,142500,55570200,83500,83500,83500,83500,0
20240826,142400,55570200,83500,83500,83500,83500,0
20240826,142300,55570200,83500,83500,83500,83500,0
20240826,142200,55570200,83500,83500,83500,83500,0
20240826,142100,55570200,83500,83500,83500,83500,0
20240826,142000,55570200,83500,83500,83500,83500,0
20240826,141900,55570200,83500,83500,83500,83500,0
20240826,141800,55570200,83500,83500,83500,83500,0
20240826,141700,55570200,83500,83500,83500,83500,0
20240826,141600,55570200,83500,83500,83500,83500,0
20240826,141500,55570200,83500,83500,83500,83500,0
20240826,141400,55570200,83500,83500,83500,83500,0
20240826,141300,55570200,83500,83500,83500,83500,0
20240826,141200,55570200,83500,83500,83500,83500,0
20240826,141100,55570200,83500,83500,83500,83500,0
20240826,141000,55570200,83500,83500,83500,83500,0
20240826,140900,55570200,83500,83500,83500,83500,0
20240826,140800,55570200,83500,83500,83500,83500,0
20240826,140700,55570200,83500,83500,83500,83500,0
20240826,140600,55570200,83500,83500,83500,83500,0
20240826,140500,55570200,83500,83500,83500,83500,0
20240826,140400,55570200,83500,83500,83500,83500,0
20240826,140300,55570200,83500,83500,83500,83500,0
20240826,140200,55570200,83500,83500,83500,83500,0
20240826,140100,55570200,83500,83500,83500,83500,0
20240826,140000,55570200,83500,83500,83500,83500,0
20240826,135900,55570200,83500,83500,83500,83500,0
20240826,135800,55570200,83500,83500,83500,83500,0
20240826,135700,55570200,83500,83500,83500,83500,0
20240826,135600,55570200,83500,83500,83500,83500,0
20240826,135500,55570200,83500,83500,83500,83500,0
20240826,135400,55570200,83500,83500,83500,83500,0
20240826,135300,55570200,83500,83500,83500,83500,0
20240826,135200,55570200,83500,83500,83500,83500,0
20240826,135100,55570200,83500,83500,83500,83500,0
20240826,135000,55570200,83500,83500,83500,83500,0
20240826,134900,55570200,83500,83500,83500,83500,0
20240826,134800,55570200,83500,83500,83500,83500,0
20240826,134700,55570200,83500,83500,83500,83500,0
20240826,134600,55570200,83500,83500,83500,83500,0
20240826,134500,55570200,83500,83500,83500,83500,0
20240826,134400,55570200,83500,83500,83500,83500,0
20240826,134300,55570200,83500,83500,83500,83500,0
20240826,134200,55570200,83500,83500,83500,83500,0
20240826,134100,55570200,83500,83500,83500,83500,0
20240826,134000,55570200,83500,83500,83500,83500,0
20240826,133900,55570200,83500,83500,83500,83500,0
20240826,133800,55570200,83500,83500,83500,83500,0
20240826,133700,55570200,83500,83500,83500,83500,0
20240826,133600,55570200,83500,83500,83500,83500,0
20240826,133500,55570200,83500,83500,83500,83500,0
20240826,133400,55570200,83500,83500,83500,83500,0
20240826,133300,55570200,83500,83500,83500,83500,0
20240826,133200,55570200,83500,83500,83500,83500,0
20240826,133100,55570200,83500,83500,83500,83500,0
20240826,133000,55570200,83500,83500,83500,83500,0
20240826,132900,55570200,83500,83500,83500,83500,0
20240826,132800,55570200,83500,83500,83500,83500,0
20240826,132700,55570200,83500,83500,83500,83500,0
20240826,132600,55570200,83500,83500,83500,83500,0
20240826,132500,55570200,83500,83500,83500,83500,0
20240826,132400,55570200,83500,83500,83500,83500,0
20240826,132300,55570200,83500,83500,83500,83500,0
20240826,132200,55570200,83500,83500,83500,83500,0
20240826,132100,55570200,83500,83500,83500,83500,0
20240826,132000,55570200,83500,83500,83500,83500,0
20240826,131900,55570200,83500,83500,83500,83500,0
20240826,131800,55570200,83500,83500,83500,83500,0
20240826,131700,55570200,83500,83100,83500,83100,500
20240826,131600,13937300,82900,82900,82900,82900,0
20240826,131500,13937300,82900,82900,82900,82900,0
20240826,131400,13937300,82900,82900,82900,82900,0
20240826,131300,13937300,82900,82900,82900,82900,0
20240826,131200,13937300,82900,82900,82900,82900,0
20240826,131100,13937300,82900,82900,82900,82900,0
20240826,131000,13937300,82900,82900,82900,82900,0
20240826,130900,13937300,82900,82900,82900,82900,0
20240826,130800,13937300,82900,82900,82900,82900,0
20240826,130700,13937300,82900,82900,82900,82900,0
20240826,130600,13937300,82900,82900,82900,82900,0
20240826,130500,13937300,82900,82900,82900,82900,0
20240826,130400,13937300,82900,82900,82900,82900,0
20240826,130300,13937300,82900,82900,82900,82900,0
20240826,130200,13937300,82900,82900,82900,82900,0
20240826,130100,13937300,82900,82900,82900,82900,0
20240826,130000,13937300,82900,82900,82900,82900,0
20240826,125900,13937300,82900,82900,82900,82900,0
20240826,125800,13937300,82900,82900,82900,82900,0
20240826,125700,13937300,82900,82900,82900,82900,0
20240826,125600,13937300,82900,82900,82900,82900,0
20240826,125500,13937300,82900,82900,82900,82900,0
20240826,125400,13937300,82900,82900,82900,82900,0
20240826,125300,13937300,82900,82900,82900,82900,0
20240826,125200,13937300,82900,82900,82900,82900,0
20240826,125100,13937300,82900,82900,82900,82900,0
20240826,125000,13937300,82900,82900,82900,82900,0
20240826,124900,13937300,82900,82900,82900,82900,0
20240826,124800,13937300,82900,82900,82900,82900,0
20240826,124700,13937300,82900,82900,82900,82900,0
20240826,124600,13937300,82900,82900,82900,82900,0
20240826,124500,13937300,82900,82900,82900,82900,0
20240826,124400,13937300,82900,82900,82900,82900,0
20240826,124300,13937300,82900,82900,82900,82900,0
20240826,124200,13937300,82900,82900,82900,82900,0
20240826,124100,13937300,82900,82900,82900,82900,0
20240826,124000,13937300,82900,82900,82900,82900,0
20240826,123900,13937300,82900,82900,82900,82900,0
20240826,123800,13937300,82900,82900,82900,82900,0
20240826,123700,13937300,82900,82900,82900,82900,0
20240826,123600,13937300,82900,82900,82900,82900,0
20240826,123500,13937300,82900,82900,82900,82900,0
20240826,123400,13937300,82900,82900,82900,82900,0
20240826,123300,13937300,82900,82900,82900,82900,0
20240826,123200,13937300,82900,82900,82900,82900,0
20240826,123100,13937300,82900,82900,82900,82900,0
20240826,123000,13937300,82900,82900,82900,82900,0
20240826,122900,13937300,82900,82900,82900,82900,0
20240826,122800,13937300,82900,82900,82900,82900,0
20240826,122700,13937300,82900,82900,82900,82900,0
20240826,122600,13937300,82900,82900,82900,82900,0
20240826,122500,13937300,82900,82900,82900,82900,0
20240826,122400,13937300,82900,82900,82900,82900,0
20240826,122300,13937300,82900,82900,82900,82900,0
20240826,122200,13937300,82900,82900,82900,82900,0
20240826,122100,13937300,82900,82900,82900,82900,0
20240826,122000,13937300,82900,82900,82900,82900,0
20240826,121900,13937300,82900,82900,82900,82900,0
20240826,121800,13937300,82900,82900,82900,82900,0
20240826,121700,13937300,82900,82900,82900,82900,0
20240826,121600,13937300,82900,82900,82900,82900,0
20240826,121500,13937300,82900,82900,82900,82900,0
20240826,121400,13937300,82900,82900,82900,82900,0
20240826,121300,13937300,82900,82900,82900,82900,0
20240826,121200,13937300,82900,82900,82900,82900,0
20240826,121100,13937300,82900,82900,82900,82900,0
20240826,121000,13937300,82900,82900,82900,82900,12
20240826,120900,12942500,82900,82900,82900,82900,0
20240826,120800,12942500,82900,82900,82900,82900,0
20240826,120700,12942500,82900,82900,82900,82900,0
20240826,120600,12942500,82900,82900,82900,82900,0
20240826,120500,12942500,82900,82900,82900,82900,0
20240826,120400,12942500,82900,82900,82900,82900,0
20240826,120300,12942500,82900,82900,82900,82900,0
20240826,120200,12942500,82900,82900,82900,82900,0
20240826,120100,12942500,82900,83000,83000,82900,5
20240826,120000,12527800,83000,83000,83000,83000,0
20240826,115900,12527800,83000,83000,83000,83000,0
20240826,115800,12527800,83000,83000,83000,83000,0
20240826,115700,12527800,83000,83000,83000,83000,0
20240826,115600,12527800,83000,83000,83000,83000,0
20240826,115500,12527800,83000,83000,83000,83000,0
20240826,115400,12527800,83000,83000,83000,83000,5
20240826,115300,12112800,83000,82900,83000,82900,13
20240826,115200,11034100,83000,83000,83000,83000,0
20240826,115100,11034100,83000,83000,83000,83000,0
20240826,115000,11034100,83000,83000,83000,83000,0
20240826,114900,11034100,83000,83000,83000,83000,0
20240826,114800,11034100,83000,83000,83000,83000,0
20240826,114700,11034100,83000,83000,83000,83000,0
20240826,114600,11034100,83000,83000,83000,83000,0
20240826,114500,11034100,83000,83000,83000,83000,0
20240826,114400,11034100,83000,83000,83000,83000,2
20240826,114300,10868100,83200,83200,83200,83200,0
20240826,114200,10868100,83200,83200,83200,83200,0
20240826,114100,10868100,83200,83200,83200,83200,0
20240826,114000,10868100,83200,83200,83200,83200,0
20240826,113900,10868100,83200,83200,83200,83200,0
20240826,113800,10868100,83200,83200,83200,83200,0
20240826,113700,10868100,83200,83200,83200,83200,0
20240826,113600,10868100,83200,83200,83200,83200,0
20240826,113500,10868100,83200,83200,83200,83200,0
20240826,113400,10868100,83200,83200,83200,83200,0
20240826,113300,10868100,83200,83200,83200,83200,0
20240826,113200,10868100,83200,83200,83200,83200,0
20240826,113100,10868100,83200,83200,83200,83200,0
20240826,113000,10868100,83200,83200,83200,83200,0
20240826,112900,10868100,83200,83200,83200,83200,0
20240826,112800,10868100,83200,83200,83200,83200,0
20240826,112700,10868100,83200,83200,83200,83200,0
20240826,112600,10868100,83200,83200,83200,83200,0
20240826,112500,10868100,83200,83200,83200,83200,0
20240826,112400,10868100,83200,83200,83200,83200,0
20240826,112300,10868100,83200,83200,83200,83200,0
20240826,112200,10868100,83200,83200,83200,83200,0
20240826,112100,10868100,83200,83200,83200,83200,0
20240826,112000,10868100,83200,83200,83200,83200,0
20240826,111900,10868100,83200,83200,83200,83200,0
20240826,111800,10868100,83200,83200,83200,83200,0
20240826,111700,10868100,83200,83200,83200,83200,0
20240826,111600,10868100,83200,83200,83200,83200,0
20240826,111500,10868100,83200,83200,83200,83200,0
20240826,111400,10868100,83200,83200,83200,83200,0
20240826,111300,10868100,83200,83200,83200,83200,0
20240826,111200,10868100,83200,83200,83200,83200,0
20240826,111100,10868100,83200,83200,83200,83200,0
20240826,111000,10868100,83200,83200,83200,83200,0
20240826,110900,10868100,83200,83200,83200,83200,0
20240826,110800,10868100,83200,83200,83200,83200,0
20240826,110700,10868100,83200,83200,83200,83200,0
20240826,110600,10868100,83200,83200,83200,83200,0
20240826,110500,10868100,83200,83200,83200,83200,0
20240826,110400,10868100,83200,83200,83200,83200,0
20240826,110300,10868100,83200,83200,83200,83200,0
20240826,110200,10868100,83200,83200,83200,83200,0
20240826,110100,10868100,83200,83200,83200,83200,0
20240826,110000,10868100,83200,83200,83200,83200,0
20240826,105900,10868100,83200,83200,83200,83200,0
20240826,105800,10868100,83200,83200,83200,83200,0
20240826,105700,10868100,83200,83200,83200,83200,0
20240826,105600,10868100,83200,83200,83200,83200,0
20240826,105500,10868100,83200,83200,83200,83200,0
20240826,105400,10868100,83200,83200,83200,83200,0
20240826,105300,10868100,83200,83200,83200,83200,0
20240826,105200,10868100,83200,83200,83200,83200,0
20240826,105100,10868100,83200,83200,83200,83200,0
20240826,105000,10868100,83200,83200,83200,83200,0
20240826,104900,10868100,83200,83200,83200,83200,0
20240826,104800,10868100,83200,83200,83200,83200,0
20240826,104700,10868100,83200,83200,83200,83200,0
20240826,104600,10868100,83200,83200,83200,83200,0
20240826,104500,10868100,83200,83200,83200,83200,0
20240826,104400,10868100,83200,83200,83200,83200,0
20240826,104300,10868100,83200,83200,83200,83200,0
20240826,104200,10868100,83200,83200,83200,83200,0
20240826,104100,10868100,83200,83200,83200,83200,0
20240826,104000,10868100,83200,83200,83200,83200,0
20240826,103900,10868100,83200,83200,83200,83200,0
20240826,103800,10868100,83200,83200,83200,83200,0
20240826,103700,10868100,83200,83200,83200,83200,0
20240826,103600,10868100,83200,83200,83200,83200,0
20240826,103500,10868100,83200,83200,83200,83200,0
20240826,103400,10868100,83200,83200,83200,83200,0
20240826,103300,10868100,83200,83200,83200,83200,0
20240826,103200,10868100,83200,83200,83200,83200,0
20240826,103100,10868100,83200,83200,83200,83200,0
20240826,103000,10868100,83200,83200,83200,83200,0
20240826,102900,10868100,83200,83200,83200,83200,1
20240826,102800,10784900,82400,82400,82400,82400,0
20240826,102700,10784900,82400,82400,82400,82400,0
20240826,102600,10784900,82400,82400,82400,82400,0
20240826,102500,10784900,82400,82400,82400,82400,0
20240826,102400,10784900,82400,82400,82400,82400,0
20240826,102300,10784900,82400,82400,82400,82400,1
20240826,102200,10702500,83200,83200,83200,83200,0
20240826,102100,10702500,83200,83200,83200,83200,0
20240826,102000,10702500,83200,83200,83200,83200,0
20240826,101900,10702500,83200,83200,83200,83200,0
20240826,101800,10702500,83200,83200,83200,83200,0
20240826,101700,10702500,83200,83200,83200,83200,0
20240826,101600,10702500,83200,83200,83200,83200,0
20240826,101500,10702500,83200,83200,83200,83200,0
20240826,101400,10702500,83200,83200,83200,83200,0
20240826,101300,10702500,83200,83200,83200,83200,0
20240826,101200,10702500,83200,83200,83200,83200,0
20240826,101100,10702500,83200,83200,83200,83200,0
20240826,101000,10702500,83200,83200,83200,83200,0
20240826,100900,10702500,83200,83200,83200,83200,0
20240826,100800,10702500,83200,83200,83200,83200,0
20240826,100700,10702500,83200,83200,83200,83200,0
20240826,100600,10702500,83200,83200,83200,83200,0
20240826,100500,10702500,83200,83200,83200,83200,0
20240826,100400,10702500,83200,83200,83200,83200,9
20240826,100300,9953700,83200,83200,83200,83200,0
20240826,100200,9953700,83200,83200,83200,83200,0
20240826,100100,9953700,83200,83200,83200,83200,0
20240826,100000,9953700,83200,83200,83200,83200,1
20240826,095900,9870500,83000,83000,83000,83000,0
20240826,095800,9870500,83000,83000,83000,83000,0
20240826,095700,9870500,83000,83000,83000,83000,0
20240826,095600,9870500,83000,83000,83000,83000,0
20240826,095500,9870500,83000,83000,83000,83000,0
20240826,095400,9870500,83000,83000,83000,83000,0
20240826,095300,9870500,83000,83000,83000,83000,0
20240826,095200,9870500,83000,83000,83000,83000,0
20240826,095100,9870500,83000,83000,83000,83000,0
20240826,095000,9870500,83000,83000,83000,83000,0
20240826,094900,9870500,83000,83000,83000,83000,0
20240826,094800,9870500,83000,83000,83000,83000,0
20240826,094700,9870500,83000,83000,83000,83000,0
20240826,094600,9870500,83000,83000,83000,83000,0
20240826,094500,9870500,83000,83000,83000,83000,0
20240826,094400,9870500,83000,83000,83000,83000,0
20240826,094300,9870500,83000,83000,83000,83000,5
20240826,094200,9455500,83000,83000,83000,83000,4
20240826,094100,9123500,83300,83300,83300,83300,0
20240826,094000,9123500,83300,83300,83300,83300,0
20240826,093900,9123500,83300,83300,83300,83300,0
20240826,093800,9123500,83300,83300,83300,83300,0
20240826,093700,9123500,83300,83300,83300,83300,0
20240826,093600,9123500,83300,83300,83300,83300,0
20240826,093500,9123500,83300,83300,83300,83300,0
20240826,093400,9123500,83300,83300,83300,83300,0
20240826,093300,9123500,83300,83300,83300,83300,0
20240826,093200,9123500,83300,83300,83300,83300,5
20240826,093100,8707000,83600,83600,83600,83600,0
20240826,093000,8707000,83600,83600,83600,83600,0
20240826,092900,8707000,83600,83600,83600,83600,0
20240826,092800,8707000,83600,83600,83600,83600,0
20240826,092700,8707000,83600,83600,83600,83600,0
20240826,092600,8707000,83600,83600,83600,83600,0
20240826,092500,8707000,83600,83600,83600,83600,0
20240826,092400,8707000,83600,83600,83600,83600,0
20240826,092300,8707000,83600,83600,83600,83600,0
20240826,092200,8707000,83600,83600,83600,83600,0
20240826,092100,8707000,83600,83600,83600,83600,0
20240826,092000,8707000,83600,83600,83600,83600,0
20240826,091900,8707000,83600,83600,83600,83600,0
20240826,091800,8707000,83600,83600,83600,83600,0
20240826,091700,8707000,83600,83600,83600,83600,0
20240826,091600,8707000,83600,82900,83600,82900,103
20240826,091500,165800,82900,82900,82900,82900,0
20240826,091400,165800,82900,82900,82900,82900,0
20240826,091300,165800,82900,82900,82900,82900,0
20240826,091200,165800,82900,82900,82900,82900,0
20240826,091100,165800,82900,82900,82900,82900,1
20240826,091000,82900,82900,82900,82900,82900,0
20240826,090900,82900,82900,82900,82900,82900,0
20240826,090800,82900,82900,82900,82900,82900,0
20240826,090700,82900,82900,82900,82900,82900,0
20240826,090600,82900,82900,82900,82900,82900,0
20240826,090500,82900,82900,82900,82900,82900,0
20240826,090400,82900,82900,82900,82900,82900,0
20240826,090300,82900,82900,82900,82900,82900,0
20240826,090200,82900,82900,82900,82900,82900,0
20240826,090100,82900,82900,82900,82900,82900,0
20240826,090000,82900,82900,82900,82900,82900,1