KissMeData/048410/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191800,13918964750,25950,25950,25950,25950,6448
20230828,191700,13918964750,25950,25950,25950,25950,0
20230828,191600,13918964750,25950,25950,25950,25950,0
20230828,191500,13918964750,25950,25950,25950,25950,0
20230828,191400,13918964750,25950,25950,25950,25950,0
20230828,191300,13918964750,25950,25950,25950,25950,0
20230828,191200,13918964750,25950,25950,25950,25950,0
20230828,191100,13918964750,25950,25950,25950,25950,0
20230828,191000,13918964750,25950,25950,25950,25950,0
20230828,190900,13918964750,25950,25950,25950,25950,0
20230828,190800,13918964750,25950,25950,25950,25950,0
20230828,190700,13918964750,25950,25950,25950,25950,0
20230828,190600,13918964750,25950,25950,25950,25950,0
20230828,190500,13918964750,25950,25950,25950,25950,0
20230828,190400,13918964750,25950,25950,25950,25950,0
20230828,190300,13918964750,25950,25950,25950,25950,0
20230828,190200,13918964750,25950,25950,25950,25950,0
20230828,190100,13918964750,25950,25950,25950,25950,0
20230828,190000,13918964750,25950,25950,25950,25950,0
20230828,185900,13918964750,25950,25950,25950,25950,0
20230828,185800,13918964750,25950,25950,25950,25950,0
20230828,185700,13918964750,25950,25950,25950,25950,0
20230828,185600,13918964750,25950,25950,25950,25950,0
20230828,185500,13918964750,25950,25950,25950,25950,0
20230828,185400,13918964750,25950,25950,25950,25950,0
20230828,185300,13918964750,25950,25950,25950,25950,0
20230828,185200,13918964750,25950,25950,25950,25950,0
20230828,185100,13918964750,25950,25950,25950,25950,0
20230828,185000,13918964750,25950,25950,25950,25950,0
20230828,184900,13918964750,25950,25950,25950,25950,0
20230828,184800,13918964750,25950,25950,25950,25950,6448
20230828,184700,13918964750,25950,25950,25950,25950,0
20230828,184600,13918964750,25950,25950,25950,25950,0
20230828,184500,13918964750,25950,25950,25950,25950,0
20230828,184400,13918964750,25950,25950,25950,25950,0
20230828,184300,13918964750,25950,25950,25950,25950,0
20230828,184200,13918964750,25950,25950,25950,25950,0
20230828,184100,13918964750,25950,25950,25950,25950,0
20230828,184000,13918964750,25950,25950,25950,25950,0
20230828,183900,13918964750,25950,25950,25950,25950,0
20230828,183800,13918964750,25950,25950,25950,25950,0
20230828,183700,13918964750,25950,25950,25950,25950,0
20230828,183600,13918964750,25950,25950,25950,25950,0
20230828,183500,13918964750,25950,25950,25950,25950,0
20230828,183400,13918964750,25950,25950,25950,25950,0
20230828,183300,13918964750,25950,25950,25950,25950,0
20230828,183200,13918964750,25950,25950,25950,25950,0
20230828,183100,13918964750,25950,25950,25950,25950,0
20230828,183000,13918964750,25950,25950,25950,25950,0
20230828,182900,13918964750,25950,25950,25950,25950,0
20230828,182800,13918964750,25950,25950,25950,25950,0
20230828,182700,13918964750,25950,25950,25950,25950,0
20230828,182600,13918964750,25950,25950,25950,25950,0
20230828,182500,13918964750,25950,25950,25950,25950,0
20230828,182400,13918964750,25950,25950,25950,25950,0
20230828,182300,13918964750,25950,25950,25950,25950,0
20230828,182200,13918964750,25950,25950,25950,25950,0
20230828,182100,13918964750,25950,25950,25950,25950,0
20230828,182000,13918964750,25950,25950,25950,25950,0
20230828,181900,13918964750,25950,25950,25950,25950,0
20230828,181800,13918964750,25950,25950,25950,25950,6448
20230828,181700,13918964750,25950,25950,25950,25950,0
20230828,181600,13918964750,25950,25950,25950,25950,0
20230828,181500,13918964750,25950,25950,25950,25950,0
20230828,181400,13918964750,25950,25950,25950,25950,0
20230828,181300,13918964750,25950,25950,25950,25950,0
20230828,181200,13918964750,25950,25950,25950,25950,0
20230828,181100,13918964750,25950,25950,25950,25950,0
20230828,181000,13918964750,25950,25950,25950,25950,0
20230828,180900,13918964750,25950,25950,25950,25950,0
20230828,180800,13918964750,25950,25950,25950,25950,0
20230828,180700,13918964750,25950,25950,25950,25950,0
20230828,180600,13918964750,25950,25950,25950,25950,0
20230828,180500,13918964750,25950,25950,25950,25950,0
20230828,180400,13918964750,25950,25950,25950,25950,0
20230828,180300,13918964750,25950,25950,25950,25950,0
20230828,180200,13918964750,25950,25950,25950,25950,0
20230828,180100,13918964750,25950,25950,25950,25950,0
20230828,180000,13918964750,25950,25950,25950,25950,0
20230828,175900,13918964750,25950,25950,25950,25950,0
20230828,175800,13918964750,25950,25950,25950,25950,0
20230828,175700,13918964750,25950,25950,25950,25950,0
20230828,175600,13918964750,25950,25950,25950,25950,0
20230828,175500,13918964750,25950,25950,25950,25950,0
20230828,175400,13918964750,25950,25950,25950,25950,0
20230828,175300,13918964750,25950,25950,25950,25950,0
20230828,175200,13918964750,25950,25950,25950,25950,0
20230828,175100,13918964750,25950,25950,25950,25950,0
20230828,175000,13918964750,25950,25950,25950,25950,0
20230828,174900,13918964750,25950,25950,25950,25950,0
20230828,174800,13918964750,25950,25950,25950,25950,6448
20230828,174700,13918964750,25950,25950,25950,25950,0
20230828,174600,13918964750,25950,25950,25950,25950,0
20230828,174500,13918964750,25950,25950,25950,25950,0
20230828,174400,13918964750,25950,25950,25950,25950,0
20230828,174300,13918964750,25950,25950,25950,25950,0
20230828,174200,13918964750,25950,25950,25950,25950,0
20230828,174100,13918964750,25950,25950,25950,25950,0
20230828,174000,13918964750,25950,25950,25950,25950,0
20230828,173900,13918964750,25950,25950,25950,25950,0
20230828,173800,13918964750,25950,25950,25950,25950,0
20230828,173700,13918964750,25950,25950,25950,25950,0
20230828,173600,13918964750,25950,25950,25950,25950,0
20230828,173500,13918964750,25950,25950,25950,25950,0
20230828,173400,13918964750,25950,25950,25950,25950,0
20230828,173300,13918964750,25950,25950,25950,25950,0
20230828,173200,13918964750,25950,25950,25950,25950,0
20230828,173100,13918964750,25950,25950,25950,25950,0
20230828,173000,13918964750,25950,25950,25950,25950,0
20230828,172900,13918964750,25950,25950,25950,25950,0
20230828,172800,13918964750,25950,25950,25950,25950,0
20230828,172700,13918964750,25950,25950,25950,25950,0
20230828,172600,13918964750,25950,25950,25950,25950,0
20230828,172500,13918964750,25950,25950,25950,25950,0
20230828,172400,13918964750,25950,25950,25950,25950,0
20230828,172300,13918964750,25950,25950,25950,25950,0
20230828,172200,13918964750,25950,25950,25950,25950,0
20230828,172100,13918964750,25950,25950,25950,25950,0
20230828,172000,13918964750,25950,25950,25950,25950,0
20230828,171900,13918964750,25950,25950,25950,25950,0
20230828,171800,13918964750,25950,25950,25950,25950,6448
20230828,171700,13918964750,25950,25950,25950,25950,0
20230828,171600,13918964750,25950,25950,25950,25950,0
20230828,171500,13918964750,25950,25950,25950,25950,0
20230828,171400,13918964750,25950,25950,25950,25950,0
20230828,171300,13918964750,25950,25950,25950,25950,0
20230828,171200,13918964750,25950,25950,25950,25950,0
20230828,171100,13918964750,25950,25950,25950,25950,0
20230828,171000,13918964750,25950,25950,25950,25950,0
20230828,170900,13918964750,25950,25950,25950,25950,0
20230828,170800,13918964750,25950,25950,25950,25950,0
20230828,170700,13918964750,25950,25950,25950,25950,0
20230828,170600,13918964750,25950,25950,25950,25950,0
20230828,170500,13918964750,25950,25950,25950,25950,0
20230828,170400,13918964750,25950,25950,25950,25950,0
20230828,170300,13918964750,25950,25950,25950,25950,0
20230828,170200,13918964750,25950,25950,25950,25950,0
20230828,170100,13918964750,25950,25950,25950,25950,0
20230828,170000,13918964750,25950,25950,25950,25950,0
20230828,165900,13918964750,25950,25950,25950,25950,0
20230828,165800,13918964750,25950,25950,25950,25950,0
20230828,165700,13918964750,25950,25950,25950,25950,0
20230828,165600,13918964750,25950,25950,25950,25950,0
20230828,165500,13918964750,25950,25950,25950,25950,0
20230828,165400,13918964750,25950,25950,25950,25950,0
20230828,165300,13918964750,25950,25950,25950,25950,0
20230828,165200,13918964750,25950,25950,25950,25950,0
20230828,165100,13918964750,25950,25950,25950,25950,0
20230828,165000,13918964750,25950,25950,25950,25950,0
20230828,164900,13918964750,25950,25950,25950,25950,0
20230828,164800,13918964750,25950,25950,25950,25950,6448
20230828,164700,13918964750,25950,25950,25950,25950,0
20230828,164600,13918964750,25950,25950,25950,25950,0
20230828,164500,13918964750,25950,25950,25950,25950,0
20230828,164400,13918964750,25950,25950,25950,25950,0
20230828,164300,13918964750,25950,25950,25950,25950,0
20230828,164200,13918964750,25950,25950,25950,25950,0
20230828,164100,13918964750,25950,25950,25950,25950,0
20230828,164000,13918964750,25950,25950,25950,25950,0
20230828,163900,13918964750,25950,25950,25950,25950,0
20230828,163800,13918964750,25950,25950,25950,25950,0
20230828,163700,13918964750,25950,25950,25950,25950,0
20230828,163600,13918964750,25950,25950,25950,25950,0
20230828,163500,13918964750,25950,25950,25950,25950,0
20230828,163400,13918964750,25950,25950,25950,25950,0
20230828,163300,13918964750,25950,25950,25950,25950,0
20230828,163200,13918964750,25950,25950,25950,25950,0
20230828,163100,13918964750,25950,25950,25950,25950,0
20230828,163000,13918964750,25950,25950,25950,25950,0
20230828,162900,13918964750,25950,25950,25950,25950,0
20230828,162800,13918964750,25950,25950,25950,25950,0
20230828,162700,13918964750,25950,25950,25950,25950,0
20230828,162600,13918964750,25950,25950,25950,25950,0
20230828,162500,13918964750,25950,25950,25950,25950,0
20230828,162400,13918964750,25950,25950,25950,25950,0
20230828,162300,13918964750,25950,25950,25950,25950,0
20230828,162200,13918964750,25950,25950,25950,25950,0
20230828,162100,13918964750,25950,25950,25950,25950,0
20230828,162000,13918964750,25950,25950,25950,25950,0
20230828,161900,13918964750,25950,25950,25950,25950,0
20230828,161800,13918964750,25950,25950,25950,25950,6448
20230828,161700,13918964750,25950,25950,25950,25950,0
20230828,161600,13918964750,25950,25950,25950,25950,0
20230828,161500,13918964750,25950,25950,25950,25950,0
20230828,161400,13918964750,25950,25950,25950,25950,0
20230828,161300,13918964750,25950,25950,25950,25950,0
20230828,161200,13918964750,25950,25950,25950,25950,0
20230828,161100,13918964750,25950,25950,25950,25950,0
20230828,161000,13918964750,25950,25950,25950,25950,0
20230828,160900,13918964750,25950,25950,25950,25950,0
20230828,160800,13918964750,25950,25950,25950,25950,0
20230828,160700,13918964750,25950,25950,25950,25950,0
20230828,160600,13918964750,25950,25950,25950,25950,0
20230828,160500,13918964750,25950,25950,25950,25950,0
20230828,160400,13918964750,25950,25950,25950,25950,0
20230828,160300,13918964750,25950,25950,25950,25950,0
20230828,160200,13918964750,25950,25950,25950,25950,0
20230828,160100,13918964750,25950,25950,25950,25950,0
20230828,160000,13918964750,25950,25950,25950,25950,0
20230828,155900,13918964750,25950,25950,25950,25950,0
20230828,155800,13918964750,25950,25950,25950,25950,0
20230828,155700,13918964750,25950,25950,25950,25950,0
20230828,155600,13918964750,25950,25950,25950,25950,0
20230828,155500,13918964750,25950,25950,25950,25950,0
20230828,155400,13918964750,25950,25950,25950,25950,0
20230828,155300,13918964750,25950,25950,25950,25950,0
20230828,155200,13918964750,25950,25950,25950,25950,0
20230828,155100,13918964750,25950,25950,25950,25950,0
20230828,155000,13918964750,25950,25950,25950,25950,0
20230828,154900,13918964750,25950,25950,25950,25950,0
20230828,154800,13918964750,25950,25950,25950,25950,6448
20230828,154700,13918964750,25950,25950,25950,25950,0
20230828,154600,13918964750,25950,25950,25950,25950,0
20230828,154500,13918964750,25950,25950,25950,25950,0
20230828,154400,13918964750,25950,25950,25950,25950,0
20230828,154300,13918964750,25950,25950,25950,25950,0
20230828,154200,13918964750,25950,25950,25950,25950,0
20230828,154100,13918964750,25950,25950,25950,25950,0
20230828,154000,13918964750,25950,25950,25950,25950,0
20230828,153900,13918964750,25950,25950,25950,25950,0
20230828,153800,13918964750,25950,25950,25950,25950,0
20230828,153700,13918964750,25950,25950,25950,25950,0
20230828,153600,13918964750,25950,25950,25950,25950,0
20230828,153500,13918964750,25950,25950,25950,25950,0
20230828,153400,13918964750,25950,25950,25950,25950,0
20230828,153300,13918964750,25950,25950,25950,25950,0
20230828,153200,13918964750,25950,25950,25950,25950,0
20230828,153100,13918964750,25950,25950,25950,25950,0
20230828,153000,13918964750,25950,25950,25950,25950,6448
20230828,152900,13751639150,25900,25900,25900,25900,0
20230828,152800,13751639150,25900,25900,25900,25900,0
20230828,152700,13751639150,25900,25900,25900,25900,0
20230828,152600,13751639150,25900,25900,25900,25900,0
20230828,152500,13751639150,25900,25900,25900,25900,0
20230828,152400,13751639150,25900,25900,25900,25900,0
20230828,152300,13751639150,25900,25900,25900,25900,0
20230828,152200,13751639150,25900,25900,25900,25900,0
20230828,152100,13751639150,25900,25900,25900,25900,0
20230828,152000,13751639150,25900,25900,25900,25900,0
20230828,151900,13751639150,25900,25950,25950,25800,2529
20230828,151800,13686231000,25900,25950,25950,25850,3806
20230828,151700,13587643950,25950,25950,25950,25900,706
20230828,151600,13569333650,25950,25950,25950,25900,1164
20230828,151500,13539141300,25950,25950,26000,25900,788
20230828,151400,13518692700,25950,25950,26000,25900,559
20230828,151300,13504189100,26000,26000,26000,25950,1662
20230828,151200,13461042200,26000,26000,26000,25950,565
20230828,151100,13446369200,26000,26000,26000,25950,1142
20230828,151000,13416687200,26000,26000,26000,25950,3569
20230828,150900,13324061150,26000,26000,26000,26000,773
20230828,150800,13303963150,26000,25950,26000,25950,507
20230828,150700,13290789000,26000,26000,26000,26000,2184
20230828,150600,13234005000,26050,26050,26050,26000,936
20230828,150500,13209638450,26050,26100,26100,26050,2354
20230828,150400,13148249300,26100,26100,26150,26100,238
20230828,150300,13142037450,26100,26150,26150,26100,651
20230828,150200,13125018800,26150,26150,26150,26150,171
20230828,150100,13120547150,26150,26100,26150,26100,733
20230828,150000,13101413350,26150,26150,26150,26100,1255
20230828,145900,13068646500,26150,26150,26150,26100,219
20230828,145800,13062925350,26100,26100,26150,26100,700
20230828,145700,13044655100,26100,26100,26100,26100,58
20230828,145600,13043141300,26050,26100,26150,26050,1521
20230828,145500,13003442950,26150,26100,26150,26100,868
20230828,145400,12980760200,26100,26050,26100,26050,276
20230828,145300,12973556750,26100,26050,26100,26050,2152
20230828,145200,12917399850,26050,26000,26050,26000,2965
20230828,145100,12840217500,26000,26000,26000,26000,751
20230828,145000,12820691500,26000,26000,26000,26000,1209
20230828,144900,12789257500,26000,26000,26000,25950,982
20230828,144800,12763772350,26000,25950,26000,25950,409
20230828,144700,12753158500,26000,25950,26000,25950,21
20230828,144600,12752613050,26000,25950,26000,25950,636
20230828,144500,12736097650,25950,26000,26000,25950,803
20230828,144400,12715259500,26000,25950,26000,25950,555
20230828,144300,12700855300,25950,25950,25950,25900,1240
20230828,144200,12668704250,25900,25900,25900,25900,620
20230828,144100,12652646250,25900,25950,25950,25900,370
20230828,144000,12643055100,25900,25950,25950,25900,98
20230828,143900,12640513350,25950,25950,25950,25900,141
20230828,143800,12636859950,26000,25950,26000,25950,935
20230828,143700,12612594950,26000,25950,26000,25950,9
20230828,143600,12612361100,26000,25950,26000,25950,50
20230828,143500,12611062450,25950,25950,25950,25900,285
20230828,143400,12603668700,25950,25950,25950,25950,2
20230828,143300,12603616800,25950,25950,26000,25950,951
20230828,143200,12578937200,25950,25950,26000,25950,36
20230828,143100,12578002550,25950,26000,26000,25950,322
20230828,143000,12569645500,26000,26000,26000,25950,623
20230828,142900,12553474200,25950,25950,25950,25950,156
20230828,142800,12549426000,25950,25950,25950,25900,464
20230828,142700,12537387500,25950,25950,25950,25950,92
20230828,142600,12535000100,25950,25950,26000,25950,714
20230828,142500,12516471750,25950,25950,25950,25900,217
20230828,142400,12510846850,25950,25950,25950,25950,659
20230828,142300,12493745800,26000,26000,26000,25950,606
20230828,142200,12478009800,26000,25950,26000,25950,169
20230828,142100,12473624150,25900,25950,25950,25900,459
20230828,142000,12461735250,25950,25950,25950,25900,1409
20230828,141900,12425229700,25900,26050,26050,25900,5083
20230828,141800,12293454050,26050,26050,26050,26000,5170
20230828,141700,12158991300,26100,26050,26100,26050,128
20230828,141600,12155655750,26100,26050,26100,26050,132
20230828,141500,12152216050,26050,26100,26100,26050,223
20230828,141400,12146405750,26050,26050,26050,26050,394
20230828,141300,12136142050,26050,26050,26050,26050,171
20230828,141200,12131687500,26100,26100,26100,26050,229
20230828,141100,12125719450,26050,26100,26100,26050,219
20230828,141000,12120003800,26100,26050,26100,26050,20
20230828,140900,12119482750,26100,26050,26100,26050,124
20230828,140800,12116246400,26050,26050,26050,26050,320
20230828,140700,12107910400,26100,26050,26100,26050,2024
20230828,140600,12055184000,26100,26150,26150,26100,1467
20230828,140500,12016893400,26150,26150,26150,26150,531
20230828,140400,12003007750,26150,26100,26150,26100,666
20230828,140300,11985624000,26050,26050,26100,26050,258
20230828,140200,11978903050,26100,26100,26100,26100,26
20230828,140100,11978224450,26050,26100,26100,26050,53
20230828,140000,11976843700,26100,26050,26100,26050,119
20230828,135900,11973742350,26050,26100,26100,26050,149
20230828,135800,11969859750,26050,26050,26050,26050,1
20230828,135700,11969833700,26100,26100,26100,26100,2151
20230828,135600,11913692600,26150,26100,26150,26100,570
20230828,135500,11898814450,26100,26150,26150,26100,429
20230828,135400,11887596150,26150,26150,26150,26100,147
20230828,135300,11883755900,26150,26150,26150,26150,80
20230828,135200,11881663900,26150,26150,26150,26150,498
20230828,135100,11868641200,26200,26150,26200,26150,621
20230828,135000,11852400900,26150,26150,26150,26150,6
20230828,134900,11852244000,26150,26050,26150,26050,1440
20230828,134800,11814667050,26100,26050,26100,26050,1146
20230828,134700,11784812150,26100,26100,26150,26100,320
20230828,134600,11776459350,26150,26150,26150,26150,89
20230828,134500,11774132000,26150,26100,26150,26100,83
20230828,134400,11771965650,26100,26150,26150,26050,951
20230828,134300,11747150050,26100,26100,26150,26100,404
20230828,134200,11736604500,26100,26150,26150,26100,290
20230828,134100,11729027900,26150,26200,26200,26100,247
20230828,134000,11722573350,26150,26150,26150,26100,613
20230828,133900,11706553300,26150,26150,26150,26150,2
20230828,133800,11706501000,26150,26150,26150,26150,27
20230828,133700,11705794950,26150,26150,26150,26150,14
20230828,133600,11705428850,26150,26150,26150,26150,35
20230828,133500,11704513600,26150,26150,26150,26150,128
20230828,133400,11701166400,26200,26150,26200,26100,364
20230828,133300,11691647700,26150,26150,26150,26150,592
20230828,133200,11676166900,26100,26100,26100,26100,365
20230828,133100,11666640400,26100,26050,26100,26050,60
20230828,133000,11665077300,26100,26100,26100,26050,98
20230828,132900,11662519550,26100,26100,26100,26100,102
20230828,132800,11659857350,26050,26050,26050,26050,54
20230828,132700,11658450650,26100,26100,26100,26100,126
20230828,132600,11655162050,26100,26100,26100,26050,416
20230828,132500,11644305950,26050,26100,26100,26050,548
20230828,132400,11630023900,26100,26100,26100,26100,131
20230828,132300,11626604800,26100,26100,26100,26050,1072
20230828,132200,11598679100,26050,26100,26100,26050,570
20230828,132100,11583802600,26100,26100,26100,26100,8
20230828,132000,11583593800,26100,26100,26100,26050,105
20230828,131900,11580855650,26050,26100,26100,26050,280
20230828,131800,11573551450,26100,26050,26100,26050,29
20230828,131700,11572795900,26050,26100,26100,26050,691
20230828,131600,11554767150,26100,26100,26100,26050,238
20230828,131500,11548566550,26100,26100,26100,26050,102
20230828,131400,11545906400,26100,26100,26100,26050,1090
20230828,131300,11517472400,26100,26100,26100,26100,10
20230828,131200,11517211400,26100,26100,26100,26100,24
20230828,131100,11516585000,26100,26050,26100,26050,750
20230828,131000,11497034450,26050,26050,26050,26050,195
20230828,130900,11491954700,26000,26050,26100,26000,3059
20230828,130800,11412285000,26050,26100,26150,26050,249
20230828,130700,11405787100,26100,26100,26100,26100,117
20230828,130600,11402733400,26100,26100,26150,26100,558
20230828,130500,11388167650,26100,26150,26150,26100,36
20230828,130400,11387226350,26150,26100,26150,26100,165
20230828,130300,11382918700,26150,26100,26150,26100,93
20230828,130200,11380491100,26150,26150,26150,26150,0
20230828,130100,11380491100,26150,26150,26150,26150,24
20230828,130000,11379863500,26150,26050,26150,26050,1161
20230828,125900,11349582400,26000,26050,26050,26000,694
20230828,125800,11331525400,26050,26050,26050,26000,572
20230828,125700,11316626300,26050,26050,26100,26050,493
20230828,125600,11303765950,26050,26100,26100,26050,34
20230828,125500,11302879100,26050,26100,26100,26000,195
20230828,125400,11297803150,26100,26000,26100,26000,747
20230828,125300,11278380150,26000,26100,26100,26000,1844
20230828,125200,11230348750,26100,26050,26100,26050,126
20230828,125100,11227064700,26100,26150,26150,26050,2107
20230828,125000,11172143250,26150,26150,26200,26100,267
20230828,124900,11165168700,26150,26150,26150,26100,1015
20230828,124800,11138673400,26200,26200,26200,26200,87
20230828,124700,11136394000,26150,26150,26150,26150,161
20230828,124600,11132183850,26200,26150,26200,26100,246
20230828,124500,11125753900,26150,26150,26200,26150,339
20230828,124400,11116887900,26200,26150,26200,26150,39
20230828,124300,11115866150,26200,26200,26200,26150,1183
20230828,124200,11084877150,26150,26200,26200,26150,550
20230828,124100,11070489650,26150,26100,26200,26100,899
20230828,124000,11046990450,26100,26150,26150,26100,2250
20230828,123900,10988262750,26150,26200,26200,26100,2156
20230828,123800,10931927000,26200,26150,26200,26150,364
20230828,123700,10922407900,26150,26150,26200,26150,1574
20230828,123600,10881247650,26200,26200,26250,26150,2719
20230828,123500,10810018550,26250,26200,26250,26200,603
20230828,123400,10794217800,26200,26250,26250,26150,2981
20230828,123300,10716084750,26250,26250,26250,26200,374
20230828,123200,10706267300,26250,26300,26300,26250,384
20230828,123100,10696184600,26300,26300,26300,26250,603
20230828,123000,10680346400,26300,26350,26350,26300,258
20230828,122900,10673555050,26350,26350,26350,26300,140
20230828,122800,10669871550,26350,26250,26350,26250,565
20230828,122700,10655040200,26250,26250,26350,26250,1134
20230828,122600,10625268800,26300,26300,26300,26250,41
20230828,122500,10624190550,26350,26300,26350,26250,660
20230828,122400,10606863050,26300,26350,26350,26300,510
20230828,122300,10593448650,26350,26300,26350,26300,79
20230828,122200,10591369000,26300,26300,26300,26300,260
20230828,122100,10584531000,26350,26350,26350,26350,180
20230828,122000,10579788000,26350,26300,26400,26300,498
20230828,121900,10566673750,26300,26300,26300,26250,330
20230828,121800,10558000000,26300,26300,26300,26300,55
20230828,121700,10556553500,26350,26300,26350,26300,118
20230828,121600,10553445700,26300,26250,26300,26250,926
20230828,121500,10529093000,26250,26300,26300,26250,729
20230828,121400,10509946350,26300,26400,26400,26300,1276
20230828,121300,10476375600,26400,26350,26400,26350,406
20230828,121200,10465676800,26400,26350,26400,26350,355
20230828,121100,10456321950,26350,26400,26400,26350,169
20230828,121000,10451865400,26400,26350,26400,26350,103
20230828,120900,10449151250,26400,26350,26400,26350,305
20230828,120800,10441114250,26350,26350,26350,26300,115
20230828,120700,10438084550,26350,26300,26350,26300,321
20230828,120600,10429638800,26300,26350,26350,26300,253
20230828,120500,10422977650,26350,26300,26400,26300,1465
20230828,120400,10384443300,26300,26400,26400,26300,199
20230828,120300,10379197300,26400,26400,26450,26250,1552
20230828,120200,10338316750,26450,26450,26450,26450,1
20230828,120100,10338290300,26450,26400,26450,26350,185
20230828,120000,10333407400,26400,26350,26400,26350,1862
20230828,115900,10284334850,26400,26350,26400,26300,1219
20230828,115800,10252224150,26350,26400,26400,26350,355
20230828,115700,10242858650,26400,26400,26400,26400,240
20230828,115600,10236522650,26400,26350,26400,26350,698
20230828,115500,10218129900,26400,26300,26400,26300,962
20230828,115400,10192825700,26300,26350,26350,26300,2264
20230828,115300,10133257850,26400,26350,26400,26350,1172
20230828,115200,10102374750,26400,26400,26450,26400,253
20230828,115100,10095695500,26400,26400,26400,26400,161
20230828,115000,10091445100,26500,26500,26500,26400,497
20230828,114900,10078302400,26450,26400,26450,26400,623
20230828,114800,10061837000,26450,26450,26450,26350,1164
20230828,114700,10031130050,26450,26500,26500,26450,1103
20230828,114600,10001913300,26500,26600,26600,26500,189
20230828,114500,9996897650,26600,26550,26600,26500,1259
20230828,114400,9963460000,26550,26500,26550,26500,520
20230828,114300,9949679950,26500,26500,26500,26450,697
20230828,114200,9931221200,26500,26550,26550,26450,618
20230828,114100,9914836900,26550,26600,26600,26350,3873
20230828,114000,9812152650,26650,26600,26650,26600,960
20230828,113900,9786605250,26650,26700,26700,26650,2006
20230828,113800,9733108450,26700,26650,26700,26650,6316
20230828,113700,9564488700,26700,26650,26700,26600,2134
20230828,113600,9507612150,26650,26650,26650,26600,1319
20230828,113500,9472467850,26650,26650,26650,26600,3493
20230828,113400,9379400850,26600,26550,26600,26550,8259
20230828,113300,9159818850,26550,26550,26550,26500,1339
20230828,113200,9124297850,26550,26450,26550,26450,6025
20230828,113100,8964605050,26450,26350,26450,26350,2039
20230828,113000,8910793150,26350,26350,26350,26350,293
20230828,112900,8903072600,26350,26350,26400,26350,557
20230828,112800,8888394500,26350,26400,26400,26350,845
20230828,112700,8866120450,26400,26400,26400,26400,451
20230828,112600,8854214050,26400,26350,26450,26350,423
20230828,112500,8843046200,26350,26450,26450,26350,525
20230828,112400,8829174750,26450,26450,26450,26400,386
20230828,112300,8818965150,26450,26450,26450,26400,544
20230828,112200,8804580900,26450,26500,26500,26450,720
20230828,112100,8785506250,26500,26450,26500,26450,2176
20230828,112000,8727852250,26500,26500,26500,26500,1111
20230828,111900,8698410750,26500,26500,26500,26450,1330
20230828,111800,8663166250,26500,26450,26500,26450,301
20230828,111700,8655202850,26500,26450,26500,26450,682
20230828,111600,8637141250,26500,26450,26500,26450,1324
20230828,111500,8602121200,26450,26450,26450,26400,624
20230828,111400,8585616750,26450,26450,26450,26450,585
20230828,111300,8570143500,26450,26400,26450,26400,2175
20230828,111200,8512641950,26400,26450,26450,26400,281
20230828,111100,8505222550,26400,26400,26400,26300,1069
20230828,111000,8477069600,26400,26450,26450,26350,1230
20230828,110900,8444568450,26450,26500,26500,26450,1732
20230828,110800,8398690500,26500,26400,26500,26400,1132
20230828,110700,8368749900,26400,26400,26400,26350,2090
20230828,110600,8313631700,26350,26350,26350,26300,1193
20230828,110500,8282197000,26350,26400,26400,26350,1498
20230828,110400,8242717200,26400,26400,26400,26400,1847
20230828,110300,8193956400,26400,26300,26400,26250,2850
20230828,110200,8118900500,26300,26300,26300,26250,366
20230828,110100,8109275000,26300,26350,26350,26300,408
20230828,110000,8098544350,26300,26300,26350,26300,374
20230828,105900,8088707000,26300,26250,26350,26250,144
20230828,105800,8084916800,26300,26250,26300,26250,723
20230828,105700,8065914500,26250,26250,26250,26250,101
20230828,105600,8063263250,26250,26200,26250,26200,293
20230828,105500,8055586000,26250,26250,26250,26200,89
20230828,105400,8053251300,26250,26250,26250,26200,379
20230828,105300,8043302750,26300,26200,26300,26200,950
20230828,105200,8018385500,26200,26200,26200,26150,568
20230828,105100,8003513600,26150,26200,26250,26150,1190
20230828,105000,7972346250,26200,26250,26250,26150,2042
20230828,104900,7918924400,26200,26200,26250,26200,403
20230828,104800,7908364650,26250,26300,26300,26200,831
20230828,104700,7886538650,26300,26300,26350,26250,535
20230828,104600,7872480950,26300,26350,26350,26300,128
20230828,104500,7869114450,26300,26350,26350,26300,491
20230828,104400,7856196100,26350,26300,26350,26300,497
20230828,104300,7843112250,26300,26350,26350,26300,536
20230828,104200,7829014900,26300,26350,26400,26300,300
20230828,104100,7821112350,26350,26300,26350,26300,737
20230828,104000,7801712950,26300,26300,26300,26200,363
20230828,103900,7792172250,26300,26200,26300,26150,2370
20230828,103800,7730080550,26250,26300,26300,26250,767
20230828,103700,7709943150,26350,26250,26350,26200,1412
20230828,103600,7672832800,26250,26250,26300,26150,2559
20230828,103500,7605680950,26300,26350,26350,26250,1736
20230828,103400,7560033400,26350,26500,26500,26300,1578
20230828,103300,7518417200,26450,26500,26500,26450,1822
20230828,103200,7470143450,26500,26450,26550,26400,4798
20230828,103100,7343015100,26400,26400,26450,26350,4061
20230828,103000,7235890050,26400,26450,26500,26400,955
20230828,102900,7210643000,26500,26500,26550,26450,3622
20230828,102800,7114735300,26500,26550,26550,26500,1630
20230828,102700,7071535900,26500,26550,26600,26500,2179
20230828,102600,7013730950,26500,26500,26600,26500,4584
20230828,102500,6892109100,26550,26500,26550,26450,3565
20230828,102400,6797625500,26500,26550,26600,26500,6656
20230828,102300,6620978450,26550,26550,26600,26500,3178
20230828,102200,6536609300,26550,26350,26550,26300,4888
20230828,102100,6407376750,26350,26300,26400,26300,4969
20230828,102000,6276494850,26350,26500,26500,26300,3108
20230828,101900,6194469100,26400,26450,26550,26400,6737
20230828,101800,6016041250,26450,26400,26450,26400,6011
20230828,101700,5857075350,26400,26400,26450,26350,6003
20230828,101600,5698662700,26400,26300,26450,26250,9495
20230828,101500,5448306200,26300,26200,26300,26150,5783
20230828,101400,5296719500,26200,26100,26200,26100,5116
20230828,101300,5162879650,26150,26100,26150,26100,2186
20230828,101200,5105770950,26100,26100,26100,26050,1280
20230828,101100,5072363500,26100,25950,26150,25900,10871
20230828,101000,4789195350,25950,26000,26000,25950,1382
20230828,100900,4753327850,26000,26000,26000,25950,1079
20230828,100800,4725277800,26000,25950,26000,25950,452
20230828,100700,4713541600,25950,26000,26000,25950,2847
20230828,100600,4639635150,26000,26000,26000,25950,1644
20230828,100500,4596910400,26000,26000,26000,25950,1486
20230828,100400,4558275450,26000,25950,26000,25950,2270
20230828,100300,4499364700,25950,25900,25950,25900,2565
20230828,100200,4432873150,25950,25950,25950,25900,625
20230828,100100,4416668400,25950,25850,25950,25850,1954
20230828,100000,4366069500,25900,25850,25900,25850,1447
20230828,095900,4328630550,25850,25850,25900,25850,1277
20230828,095800,4295600900,25850,25850,25900,25850,1985
20230828,095700,4244277500,25850,25900,25900,25850,2496
20230828,095600,4179633900,25950,25900,25950,25850,4535
20230828,095500,4062139950,25900,25900,25950,25900,6692
20230828,095400,3888722100,25900,25850,25900,25850,1453
20230828,095300,3851091450,25900,25750,25900,25750,16947
20230828,095200,3413653900,25750,25750,25800,25750,36
20230828,095100,3412726800,25750,25750,25750,25750,535
20230828,095000,3398950550,25750,25700,25750,25650,3104
20230828,094900,3319093100,25750,25800,25800,25750,405
20230828,094800,3308661450,25800,25800,25800,25750,798
20230828,094700,3288091250,25800,25650,25800,25600,6363
20230828,094600,3124565950,25650,25700,25700,25650,942
20230828,094500,3100390200,25700,25700,25700,25700,1115
20230828,094400,3071734700,25700,25600,25700,25600,2617
20230828,094300,3004697700,25600,25550,25600,25550,462
20230828,094200,2992871000,25550,25600,25600,25550,13
20230828,094100,2992538750,25550,25550,25600,25550,239
20230828,094000,2986432250,25550,25550,25600,25550,365
20230828,093900,2977104250,25550,25550,25550,25500,410
20230828,093800,2966636700,25550,25600,25600,25500,4523
20230828,093700,2851071450,25550,25550,25600,25550,763
20230828,093600,2831571900,25550,25550,25550,25550,524
20230828,093500,2818183700,25550,25550,25550,25500,1410
20230828,093400,2782168200,25600,25550,25600,25500,1856
20230828,093300,2734755100,25550,25500,25550,25500,83
20230828,093200,2732638500,25500,25550,25550,25450,2056
20230828,093100,2680214100,25550,25550,25600,25500,197
20230828,093000,2675180750,25600,25450,25600,25450,4910
20230828,092900,2549936400,25500,25500,25500,25450,1477
20230828,092800,2512338450,25500,25550,25550,25450,4388
20230828,092700,2400543250,25500,25500,25550,25500,589
20230828,092600,2385520800,25500,25550,25550,25500,2788
20230828,092500,2314389800,25550,25550,25650,25500,914
20230828,092400,2291054650,25500,25700,25700,25500,9706
20230828,092300,2042307500,25650,25700,25750,25650,2471
20230828,092200,1978873450,25750,25800,25850,25700,895
20230828,092100,1955791200,25800,25850,25900,25750,3246
20230828,092000,1871952550,25800,25850,25900,25600,5566
20230828,091900,1728395050,25850,25750,25850,25700,4123
20230828,091800,1622039100,25600,25600,25750,25550,2802
20230828,091700,1550275050,25600,25600,25600,25550,552
20230828,091600,1536158400,25600,25650,25650,25600,2071
20230828,091500,1483109200,25650,25650,25700,25600,988
20230828,091400,1457773150,25700,25650,25700,25650,146
20230828,091300,1454028100,25700,25650,25700,25650,672
20230828,091200,1436762600,25700,25700,25750,25600,2327
20230828,091100,1377049350,25700,25700,25800,25700,6161
20230828,091000,1218507050,25700,25500,25750,25450,3825
20230828,090900,1120317300,25450,25350,25650,25350,3443
20230828,090800,1032589050,25300,25400,25500,25300,3572
20230828,090700,941979300,25400,25550,25550,25400,2920
20230828,090600,867622400,25550,25550,25600,25500,1086
20230828,090500,839916400,25500,25600,25600,25500,2152
20230828,090400,784872500,25600,25900,25900,25600,4370
20230828,090300,672412850,25850,25700,25900,25700,6847
20230828,090200,495459050,25700,25700,25850,25650,4219
20230828,090100,386870500,25700,25750,25900,25700,4885
20230828,090000,260651700,25650,25600,25750,25550,9380