KissMeData/181710/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,201300,2080475900,26500,26500,26500,26500,1018
20230830,201200,2080475900,26500,26500,26500,26500,0
20230830,201100,2080475900,26500,26500,26500,26500,0
20230830,201000,2080475900,26500,26500,26500,26500,0
20230830,200900,2080475900,26500,26500,26500,26500,0
20230830,200800,2080475900,26500,26500,26500,26500,0
20230830,200700,2080475900,26500,26500,26500,26500,0
20230830,200600,2080475900,26500,26500,26500,26500,0
20230830,200500,2080475900,26500,26500,26500,26500,0
20230830,200400,2080475900,26500,26500,26500,26500,0
20230830,200300,2080475900,26500,26500,26500,26500,0
20230830,200200,2080475900,26500,26500,26500,26500,0
20230830,200100,2080475900,26500,26500,26500,26500,0
20230830,200000,2080475900,26500,26500,26500,26500,0
20230830,195900,2080475900,26500,26500,26500,26500,0
20230830,195800,2080475900,26500,26500,26500,26500,0
20230830,195700,2080475900,26500,26500,26500,26500,0
20230830,195600,2080475900,26500,26500,26500,26500,0
20230830,195500,2080475900,26500,26500,26500,26500,0
20230830,195400,2080475900,26500,26500,26500,26500,0
20230830,195300,2080475900,26500,26500,26500,26500,0
20230830,195200,2080475900,26500,26500,26500,26500,0
20230830,195100,2080475900,26500,26500,26500,26500,0
20230830,195000,2080475900,26500,26500,26500,26500,0
20230830,194900,2080475900,26500,26500,26500,26500,0
20230830,194800,2080475900,26500,26500,26500,26500,0
20230830,194700,2080475900,26500,26500,26500,26500,0
20230830,194600,2080475900,26500,26500,26500,26500,0
20230830,194500,2080475900,26500,26500,26500,26500,0
20230830,194400,2080475900,26500,26500,26500,26500,0
20230830,194300,2080475900,26500,26500,26500,26500,1018
20230830,194200,2080475900,26500,26500,26500,26500,0
20230830,194100,2080475900,26500,26500,26500,26500,0
20230830,194000,2080475900,26500,26500,26500,26500,0
20230830,193900,2080475900,26500,26500,26500,26500,0
20230830,193800,2080475900,26500,26500,26500,26500,0
20230830,193700,2080475900,26500,26500,26500,26500,0
20230830,193600,2080475900,26500,26500,26500,26500,0
20230830,193500,2080475900,26500,26500,26500,26500,0
20230830,193400,2080475900,26500,26500,26500,26500,0
20230830,193300,2080475900,26500,26500,26500,26500,0
20230830,193200,2080475900,26500,26500,26500,26500,0
20230830,193100,2080475900,26500,26500,26500,26500,0
20230830,193000,2080475900,26500,26500,26500,26500,0
20230830,192900,2080475900,26500,26500,26500,26500,0
20230830,192800,2080475900,26500,26500,26500,26500,0
20230830,192700,2080475900,26500,26500,26500,26500,0
20230830,192600,2080475900,26500,26500,26500,26500,0
20230830,192500,2080475900,26500,26500,26500,26500,0
20230830,192400,2080475900,26500,26500,26500,26500,0
20230830,192300,2080475900,26500,26500,26500,26500,0
20230830,192200,2080475900,26500,26500,26500,26500,0
20230830,192100,2080475900,26500,26500,26500,26500,0
20230830,192000,2080475900,26500,26500,26500,26500,0
20230830,191900,2080475900,26500,26500,26500,26500,0
20230830,191800,2080475900,26500,26500,26500,26500,0
20230830,191700,2080475900,26500,26500,26500,26500,0
20230830,191600,2080475900,26500,26500,26500,26500,0
20230830,191500,2080475900,26500,26500,26500,26500,0
20230830,191400,2080475900,26500,26500,26500,26500,0
20230830,191300,2080475900,26500,26500,26500,26500,1018
20230830,191200,2080475900,26500,26500,26500,26500,0
20230830,191100,2080475900,26500,26500,26500,26500,0
20230830,191000,2080475900,26500,26500,26500,26500,0
20230830,190900,2080475900,26500,26500,26500,26500,0
20230830,190800,2080475900,26500,26500,26500,26500,0
20230830,190700,2080475900,26500,26500,26500,26500,0
20230830,190600,2080475900,26500,26500,26500,26500,0
20230830,190500,2080475900,26500,26500,26500,26500,0
20230830,190400,2080475900,26500,26500,26500,26500,0
20230830,190300,2080475900,26500,26500,26500,26500,0
20230830,190200,2080475900,26500,26500,26500,26500,0
20230830,190100,2080475900,26500,26500,26500,26500,0
20230830,190000,2080475900,26500,26500,26500,26500,0
20230830,185900,2080475900,26500,26500,26500,26500,0
20230830,185800,2080475900,26500,26500,26500,26500,0
20230830,185700,2080475900,26500,26500,26500,26500,0
20230830,185600,2080475900,26500,26500,26500,26500,0
20230830,185500,2080475900,26500,26500,26500,26500,0
20230830,185400,2080475900,26500,26500,26500,26500,0
20230830,185300,2080475900,26500,26500,26500,26500,0
20230830,185200,2080475900,26500,26500,26500,26500,0
20230830,185100,2080475900,26500,26500,26500,26500,0
20230830,185000,2080475900,26500,26500,26500,26500,0
20230830,184900,2080475900,26500,26500,26500,26500,0
20230830,184800,2080475900,26500,26500,26500,26500,0
20230830,184700,2080475900,26500,26500,26500,26500,0
20230830,184600,2080475900,26500,26500,26500,26500,0
20230830,184500,2080475900,26500,26500,26500,26500,0
20230830,184400,2080475900,26500,26500,26500,26500,0
20230830,184300,2080475900,26500,26500,26500,26500,1018
20230830,184200,2080475900,26500,26500,26500,26500,0
20230830,184100,2080475900,26500,26500,26500,26500,0
20230830,184000,2080475900,26500,26500,26500,26500,0
20230830,183900,2080475900,26500,26500,26500,26500,0
20230830,183800,2080475900,26500,26500,26500,26500,0
20230830,183700,2080475900,26500,26500,26500,26500,0
20230830,183600,2080475900,26500,26500,26500,26500,0
20230830,183500,2080475900,26500,26500,26500,26500,0
20230830,183400,2080475900,26500,26500,26500,26500,0
20230830,183300,2080475900,26500,26500,26500,26500,0
20230830,183200,2080475900,26500,26500,26500,26500,0
20230830,183100,2080475900,26500,26500,26500,26500,0
20230830,183000,2080475900,26500,26500,26500,26500,0
20230830,182900,2080475900,26500,26500,26500,26500,0
20230830,182800,2080475900,26500,26500,26500,26500,0
20230830,182700,2080475900,26500,26500,26500,26500,0
20230830,182600,2080475900,26500,26500,26500,26500,0
20230830,182500,2080475900,26500,26500,26500,26500,0
20230830,182400,2080475900,26500,26500,26500,26500,0
20230830,182300,2080475900,26500,26500,26500,26500,0
20230830,182200,2080475900,26500,26500,26500,26500,0
20230830,182100,2080475900,26500,26500,26500,26500,0
20230830,182000,2080475900,26500,26500,26500,26500,0
20230830,181900,2080475900,26500,26500,26500,26500,0
20230830,181800,2080475900,26500,26500,26500,26500,0
20230830,181700,2080475900,26500,26500,26500,26500,0
20230830,181600,2080475900,26500,26500,26500,26500,0
20230830,181500,2080475900,26500,26500,26500,26500,0
20230830,181400,2080475900,26500,26500,26500,26500,0
20230830,181300,2080475900,26500,26500,26500,26500,1018
20230830,181200,2080475900,26500,26500,26500,26500,0
20230830,181100,2080475900,26500,26500,26500,26500,0
20230830,181000,2080475900,26500,26500,26500,26500,0
20230830,180900,2080475900,26500,26500,26500,26500,0
20230830,180800,2080475900,26500,26500,26500,26500,0
20230830,180700,2080475900,26500,26500,26500,26500,0
20230830,180600,2080475900,26500,26500,26500,26500,0
20230830,180500,2080475900,26500,26500,26500,26500,0
20230830,180400,2080475900,26500,26500,26500,26500,0
20230830,180300,2080475900,26500,26500,26500,26500,0
20230830,180200,2080475900,26500,26500,26500,26500,0
20230830,180100,2080475900,26500,26500,26500,26500,0
20230830,180000,2080475900,26500,26500,26500,26500,0
20230830,175900,2080475900,26500,26500,26500,26500,0
20230830,175800,2080475900,26500,26500,26500,26500,0
20230830,175700,2080475900,26500,26500,26500,26500,0
20230830,175600,2080475900,26500,26500,26500,26500,0
20230830,175500,2080475900,26500,26500,26500,26500,0
20230830,175400,2080475900,26500,26500,26500,26500,0
20230830,175300,2080475900,26500,26500,26500,26500,0
20230830,175200,2080475900,26500,26500,26500,26500,0
20230830,175100,2080475900,26500,26500,26500,26500,0
20230830,175000,2080475900,26500,26500,26500,26500,0
20230830,174900,2080475900,26500,26500,26500,26500,0
20230830,174800,2080475900,26500,26500,26500,26500,0
20230830,174700,2080475900,26500,26500,26500,26500,0
20230830,174600,2080475900,26500,26500,26500,26500,0
20230830,174500,2080475900,26500,26500,26500,26500,0
20230830,174400,2080475900,26500,26500,26500,26500,0
20230830,174300,2080475900,26500,26500,26500,26500,1018
20230830,174200,2080475900,26500,26500,26500,26500,0
20230830,174100,2080475900,26500,26500,26500,26500,0
20230830,174000,2080475900,26500,26500,26500,26500,0
20230830,173900,2080475900,26500,26500,26500,26500,0
20230830,173800,2080475900,26500,26500,26500,26500,0
20230830,173700,2080475900,26500,26500,26500,26500,0
20230830,173600,2080475900,26500,26500,26500,26500,0
20230830,173500,2080475900,26500,26500,26500,26500,0
20230830,173400,2080475900,26500,26500,26500,26500,0
20230830,173300,2080475900,26500,26500,26500,26500,0
20230830,173200,2080475900,26500,26500,26500,26500,0
20230830,173100,2080475900,26500,26500,26500,26500,0
20230830,173000,2080475900,26500,26500,26500,26500,0
20230830,172900,2080475900,26500,26500,26500,26500,0
20230830,172800,2080475900,26500,26500,26500,26500,0
20230830,172700,2080475900,26500,26500,26500,26500,0
20230830,172600,2080475900,26500,26500,26500,26500,0
20230830,172500,2080475900,26500,26500,26500,26500,0
20230830,172400,2080475900,26500,26500,26500,26500,0
20230830,172300,2080475900,26500,26500,26500,26500,0
20230830,172200,2080475900,26500,26500,26500,26500,0
20230830,172100,2080475900,26500,26500,26500,26500,0
20230830,172000,2080475900,26500,26500,26500,26500,0
20230830,171900,2080475900,26500,26500,26500,26500,0
20230830,171800,2080475900,26500,26500,26500,26500,0
20230830,171700,2080475900,26500,26500,26500,26500,0
20230830,171600,2080475900,26500,26500,26500,26500,0
20230830,171500,2080475900,26500,26500,26500,26500,0
20230830,171400,2080475900,26500,26500,26500,26500,0
20230830,171300,2080475900,26500,26500,26500,26500,1018
20230830,171200,2080475900,26500,26500,26500,26500,0
20230830,171100,2080475900,26500,26500,26500,26500,0
20230830,171000,2080475900,26500,26500,26500,26500,0
20230830,170900,2080475900,26500,26500,26500,26500,0
20230830,170800,2080475900,26500,26500,26500,26500,0
20230830,170700,2080475900,26500,26500,26500,26500,0
20230830,170600,2080475900,26500,26500,26500,26500,0
20230830,170500,2080475900,26500,26500,26500,26500,0
20230830,170400,2080475900,26500,26500,26500,26500,0
20230830,170300,2080475900,26500,26500,26500,26500,0
20230830,170200,2080475900,26500,26500,26500,26500,0
20230830,170100,2080475900,26500,26500,26500,26500,0
20230830,170000,2080475900,26500,26500,26500,26500,0
20230830,165900,2080475900,26500,26500,26500,26500,0
20230830,165800,2080475900,26500,26500,26500,26500,0
20230830,165700,2080475900,26500,26500,26500,26500,0
20230830,165600,2080475900,26500,26500,26500,26500,0
20230830,165500,2080475900,26500,26500,26500,26500,0
20230830,165400,2080475900,26500,26500,26500,26500,0
20230830,165300,2080475900,26500,26500,26500,26500,0
20230830,165200,2080475900,26500,26500,26500,26500,0
20230830,165100,2080475900,26500,26500,26500,26500,0
20230830,165000,2080475900,26500,26500,26500,26500,0
20230830,164900,2080475900,26500,26500,26500,26500,0
20230830,164800,2080475900,26500,26500,26500,26500,0
20230830,164700,2080475900,26500,26500,26500,26500,0
20230830,164600,2080475900,26500,26500,26500,26500,0
20230830,164500,2080475900,26500,26500,26500,26500,0
20230830,164400,2080475900,26500,26500,26500,26500,0
20230830,164300,2080475900,26500,26500,26500,26500,1018
20230830,164200,2080475900,26500,26500,26500,26500,0
20230830,164100,2080475900,26500,26500,26500,26500,0
20230830,164000,2080475900,26500,26500,26500,26500,0
20230830,163900,2080475900,26500,26500,26500,26500,0
20230830,163800,2080475900,26500,26500,26500,26500,0
20230830,163700,2080475900,26500,26500,26500,26500,0
20230830,163600,2080475900,26500,26500,26500,26500,0
20230830,163500,2080475900,26500,26500,26500,26500,0
20230830,163400,2080475900,26500,26500,26500,26500,0
20230830,163300,2080475900,26500,26500,26500,26500,0
20230830,163200,2080475900,26500,26500,26500,26500,0
20230830,163100,2080475900,26500,26500,26500,26500,0
20230830,163000,2080475900,26500,26500,26500,26500,0
20230830,162900,2080475900,26500,26500,26500,26500,0
20230830,162800,2080475900,26500,26500,26500,26500,0
20230830,162700,2080475900,26500,26500,26500,26500,0
20230830,162600,2080475900,26500,26500,26500,26500,0
20230830,162500,2080475900,26500,26500,26500,26500,0
20230830,162400,2080475900,26500,26500,26500,26500,0
20230830,162300,2080475900,26500,26500,26500,26500,0
20230830,162200,2080475900,26500,26500,26500,26500,0
20230830,162100,2080475900,26500,26500,26500,26500,0
20230830,162000,2080475900,26500,26500,26500,26500,0
20230830,161900,2080475900,26500,26500,26500,26500,0
20230830,161800,2080475900,26500,26500,26500,26500,0
20230830,161700,2080475900,26500,26500,26500,26500,0
20230830,161600,2080475900,26500,26500,26500,26500,0
20230830,161500,2080475900,26500,26500,26500,26500,0
20230830,161400,2080475900,26500,26500,26500,26500,0
20230830,161300,2080475900,26500,26500,26500,26500,1018
20230830,161200,2080475900,26500,26500,26500,26500,0
20230830,161100,2080475900,26500,26500,26500,26500,0
20230830,161000,2080475900,26500,26500,26500,26500,0
20230830,160900,2080475900,26500,26500,26500,26500,0
20230830,160800,2080475900,26500,26500,26500,26500,0
20230830,160700,2080475900,26500,26500,26500,26500,0
20230830,160600,2080475900,26500,26500,26500,26500,0
20230830,160500,2080475900,26500,26500,26500,26500,0
20230830,160400,2080475900,26500,26500,26500,26500,0
20230830,160300,2080475900,26500,26500,26500,26500,0
20230830,160200,2080475900,26500,26500,26500,26500,0
20230830,160100,2080475900,26500,26500,26500,26500,0
20230830,160000,2080475900,26500,26500,26500,26500,0
20230830,155900,2080475900,26500,26500,26500,26500,0
20230830,155800,2080475900,26500,26500,26500,26500,0
20230830,155700,2080475900,26500,26500,26500,26500,0
20230830,155600,2080475900,26500,26500,26500,26500,0
20230830,155500,2080475900,26500,26500,26500,26500,0
20230830,155400,2080475900,26500,26500,26500,26500,0
20230830,155300,2080475900,26500,26500,26500,26500,0
20230830,155200,2080475900,26500,26500,26500,26500,0
20230830,155100,2080475900,26500,26500,26500,26500,0
20230830,155000,2080475900,26500,26500,26500,26500,0
20230830,154900,2080475900,26500,26500,26500,26500,0
20230830,154800,2080475900,26500,26500,26500,26500,0
20230830,154700,2080475900,26500,26500,26500,26500,0
20230830,154600,2080475900,26500,26500,26500,26500,0
20230830,154500,2080475900,26500,26500,26500,26500,0
20230830,154400,2080475900,26500,26500,26500,26500,0
20230830,154300,2080475900,26500,26500,26500,26500,1018
20230830,154200,2080475900,26500,26500,26500,26500,0
20230830,154100,2080475900,26500,26500,26500,26500,0
20230830,154000,2080475900,26500,26500,26500,26500,0
20230830,153900,2080475900,26500,26500,26500,26500,0
20230830,153800,2080475900,26500,26500,26500,26500,0
20230830,153700,2080475900,26500,26500,26500,26500,0
20230830,153600,2080475900,26500,26500,26500,26500,0
20230830,153500,2080475900,26500,26500,26500,26500,0
20230830,153400,2080475900,26500,26500,26500,26500,0
20230830,153300,2080475900,26500,26500,26500,26500,0
20230830,153200,2080475900,26500,26500,26500,26500,0
20230830,153100,2080475900,26500,26500,26500,26500,0
20230830,153000,2080475900,26500,26500,26500,26500,1018
20230830,152900,2053498900,26550,26550,26550,26550,0
20230830,152800,2053498900,26550,26550,26550,26550,0
20230830,152700,2053498900,26550,26550,26550,26550,0
20230830,152600,2053498900,26550,26550,26550,26550,0
20230830,152500,2053498900,26550,26550,26550,26550,0
20230830,152400,2053498900,26550,26550,26550,26550,0
20230830,152300,2053498900,26550,26550,26550,26550,0
20230830,152200,2053498900,26550,26550,26550,26550,0
20230830,152100,2053498900,26550,26550,26550,26550,0
20230830,152000,2053498900,26550,26550,26550,26550,0
20230830,151900,2053498900,26550,26500,26550,26500,681
20230830,151800,2035418700,26500,26550,26550,26500,630
20230830,151700,2018692950,26550,26550,26550,26450,382
20230830,151600,2008569150,26450,26450,26550,26450,887
20230830,151500,1985063850,26500,26400,26500,26400,206
20230830,151400,1979606750,26450,26500,26500,26450,103
20230830,151300,1976878100,26500,26500,26500,26450,324
20230830,151200,1968296100,26500,26450,26500,26450,116
20230830,151100,1965224750,26450,26450,26450,26450,166
20230830,151000,1960834050,26450,26450,26450,26400,747
20230830,150900,1941085400,26450,26450,26450,26350,220
20230830,150800,1935274250,26500,26500,26500,26500,173
20230830,150700,1930689750,26500,26500,26500,26500,338
20230830,150600,1921732750,26500,26500,26500,26500,91
20230830,150500,1919321250,26500,26450,26500,26450,125
20230830,150400,1916008800,26500,26500,26500,26450,141
20230830,150300,1912272500,26500,26500,26500,26500,242
20230830,150200,1905859500,26500,26450,26500,26450,134
20230830,150100,1902308550,26450,26450,26500,26450,183
20230830,150000,1897464500,26500,26450,26500,26450,274
20230830,145900,1890205700,26450,26450,26500,26450,312
20230830,145800,1881945400,26400,26400,26400,26400,59
20230830,145700,1880387800,26450,26400,26500,26350,223
20230830,145600,1874489050,26400,26450,26500,26400,188
20230830,145500,1869512050,26400,26450,26500,26400,127
20230830,145400,1866149500,26400,26450,26500,26350,268
20230830,145300,1859061000,26400,26450,26450,26350,87
20230830,145200,1856761950,26400,26450,26450,26400,183
20230830,145100,1851924600,26400,26450,26500,26400,271
20230830,145000,1844753200,26400,26400,26450,26400,123
20230830,144900,1841501500,26400,26400,26450,26400,80
20230830,144800,1839386900,26450,26400,26450,26400,167
20230830,144700,1834971450,26400,26350,26450,26350,325
20230830,144600,1826387600,26300,26300,26400,26300,210
20230830,144500,1820860700,26400,26400,26400,26350,143
20230830,144400,1817087050,26350,26400,26400,26350,297
20230830,144300,1809247750,26350,26450,26450,26350,395
20230830,144200,1798822700,26450,26400,26450,26400,80
20230830,144100,1796708700,26400,26450,26450,26300,320
20230830,144000,1788267600,26400,26450,26450,26350,275
20230830,143900,1780996650,26500,26450,26500,26350,176
20230830,143800,1776338600,26500,26450,26500,26400,301
20230830,143700,1768374750,26400,26450,26450,26400,121
20230830,143600,1765175150,26400,26450,26450,26400,145
20230830,143500,1761341950,26400,26450,26500,26400,221
20230830,143400,1755497250,26450,26450,26500,26400,286
20230830,143300,1747929500,26400,26400,26400,26400,34
20230830,143200,1747031900,26500,26450,26500,26400,153
20230830,143100,1742985600,26450,26450,26450,26350,344
20230830,143000,1733887750,26400,26450,26450,26400,139
20230830,142900,1730212900,26400,26400,26450,26400,84
20230830,142800,1727992600,26450,26400,26450,26400,284
20230830,142700,1720482650,26400,26400,26450,26400,211
20230830,142600,1714903300,26350,26450,26450,26350,106
20230830,142500,1712102500,26400,26450,26450,26400,211
20230830,142400,1706522400,26350,26400,26450,26350,72
20230830,142300,1704620550,26450,26450,26450,26400,285
20230830,142200,1697083850,26400,26450,26450,26300,575
20230830,142100,1681903350,26450,26400,26450,26400,262
20230830,142000,1674975100,26400,26450,26450,26350,115
20230830,141900,1671936100,26450,26400,26450,26400,228
20230830,141800,1665906900,26450,26400,26450,26400,183
20230830,141700,1661067400,26350,26400,26450,26350,128
20230830,141600,1657683900,26450,26350,26450,26350,96
20230830,141500,1655147700,26350,26450,26450,26350,461
20230830,141400,1642966700,26500,26400,26500,26400,140
20230830,141300,1639259600,26450,26450,26450,26400,122
20230830,141200,1636033550,26500,26450,26500,26350,390
20230830,141100,1625709850,26450,26450,26450,26400,300
20230830,141000,1617776800,26450,26400,26450,26400,69
20230830,140900,1615954100,26450,26400,26450,26400,182
20230830,140800,1611141800,26450,26450,26450,26400,223
20230830,140700,1605244200,26400,26450,26450,26400,168
20230830,140600,1600802200,26400,26450,26450,26350,126
20230830,140500,1597471550,26450,26450,26450,26400,268
20230830,140400,1590384700,26400,26450,26450,26400,122
20230830,140300,1587160900,26450,26450,26450,26400,314
20230830,140200,1578857300,26450,26450,26450,26350,192
20230830,140100,1573781600,26400,26450,26450,26400,92
20230830,140000,1571350800,26450,26450,26450,26450,88
20230830,135900,1569023200,26450,26450,26450,26400,354
20230830,135800,1559660100,26400,26450,26450,26400,99
20230830,135700,1557041800,26450,26500,26500,26400,667
20230830,135600,1539397450,26500,26500,26500,26500,166
20230830,135500,1534998450,26500,26450,26500,26450,252
20230830,135400,1528326750,26500,26450,26500,26450,106
20230830,135300,1525520600,26450,26450,26450,26450,97
20230830,135200,1522954950,26450,26450,26450,26450,193
20230830,135100,1517850100,26450,26450,26450,26450,236
20230830,135000,1511607900,26450,26450,26450,26400,64
20230830,134900,1509915700,26500,26450,26500,26450,288
20230830,134800,1502284200,26500,26500,26500,26500,35
20230830,134700,1501356700,26500,26500,26500,26450,198
20230830,134600,1496109850,26500,26450,26500,26450,180
20230830,134500,1491339950,26450,26450,26450,26450,44
20230830,134400,1490176150,26450,26450,26450,26450,100
20230830,134300,1487531150,26450,26400,26450,26400,293
20230830,134200,1479783900,26350,26400,26400,26300,85
20230830,134100,1477541900,26450,26450,26450,26450,69
20230830,134000,1475716850,26450,26450,26450,26450,83
20230830,133900,1473521500,26450,26450,26450,26450,247
20230830,133800,1466988350,26450,26450,26450,26450,81
20230830,133700,1464845900,26450,26500,26500,26450,29
20230830,133600,1464078600,26500,26400,26500,26400,201
20230830,133500,1458761050,26400,26450,26450,26400,219
20230830,133400,1452969850,26450,26450,26450,26450,10
20230830,133300,1452705350,26500,26450,26500,26450,243
20230830,133200,1446275700,26450,26400,26450,26400,52
20230830,133100,1444902400,26500,26450,26500,26450,98
20230830,133000,1442305900,26450,26400,26450,26400,367
20230830,132900,1432604400,26450,26400,26450,26400,45
20230830,132800,1431414700,26400,26400,26400,26400,1
20230830,132700,1431388300,26450,26450,26450,26450,336
20230830,132600,1422501100,26450,26400,26450,26400,187
20230830,132500,1417561100,26400,26450,26450,26350,165
20230830,132400,1413203800,26450,26400,26450,26400,74
20230830,132300,1411248700,26400,26400,26400,26400,197
20230830,132200,1406047900,26400,26400,26400,26400,153
20230830,132100,1402008700,26400,26400,26400,26400,26
20230830,132000,1401322300,26450,26450,26450,26450,145
20230830,131900,1397487050,26450,26350,26450,26350,174
20230830,131800,1392890250,26350,26450,26450,26350,105
20230830,131700,1390116100,26450,26450,26450,26300,336
20230830,131600,1381235500,26400,26400,26400,26400,27
20230830,131500,1380522700,26450,26450,26450,26450,98
20230830,131400,1377930600,26450,26450,26500,26450,276
20230830,131300,1370628700,26450,26450,26450,26450,51
20230830,131200,1369279750,26450,26450,26450,26450,12
20230830,131100,1368962350,26450,26450,26450,26350,312
20230830,131000,1360723950,26450,26450,26450,26450,231
20230830,130900,1354614000,26450,26450,26450,26450,65
20230830,130800,1352894750,26450,26450,26450,26450,56
20230830,130700,1351413550,26500,26450,26500,26450,679
20230830,130600,1333420350,26450,26450,26450,26400,223
20230830,130500,1327522400,26450,26450,26450,26450,52
20230830,130400,1326147000,26450,26400,26450,26400,171
20230830,130300,1321625150,26450,26450,26450,26450,49
20230830,130200,1320329100,26450,26400,26450,26400,201
20230830,130100,1315012700,26400,26400,26450,26400,163
20230830,130000,1310707700,26400,26350,26400,26300,126
20230830,125900,1307387750,26400,26400,26450,26400,80
20230830,125800,1305274200,26450,26450,26500,26400,341
20230830,125700,1296249950,26450,26450,26450,26450,39
20230830,125600,1295218400,26450,26450,26450,26450,64
20230830,125500,1293525600,26450,26450,26450,26450,49
20230830,125400,1292229550,26450,26450,26450,26400,239
20230830,125300,1285909100,26450,26450,26450,26450,92
20230830,125200,1283475700,26500,26450,26500,26450,51
20230830,125100,1282126300,26450,26450,26500,26450,188
20230830,125000,1277152000,26350,26450,26450,26350,253
20230830,124900,1270461150,26450,26450,26450,26450,0
20230830,124800,1270461150,26450,26450,26450,26450,171
20230830,124700,1265938200,26450,26450,26450,26450,59
20230830,124600,1264377650,26450,26450,26450,26450,200
20230830,124500,1259087650,26450,26450,26450,26400,203
20230830,124400,1253719500,26450,26450,26450,26450,39
20230830,124300,1252687950,26450,26450,26450,26450,25
20230830,124200,1252026700,26450,26450,26450,26400,219
20230830,124100,1246237000,26450,26400,26450,26400,168
20230830,124000,1241793550,26400,26450,26450,26400,31
20230830,123900,1240974100,26400,26400,26400,26400,70
20230830,123800,1239126100,26400,26400,26400,26400,297
20230830,123700,1231285300,26400,26450,26450,26400,158
20230830,123600,1227110850,26450,26400,26450,26400,79
20230830,123500,1225023300,26450,26450,26450,26450,132
20230830,123400,1221531900,26450,26450,26450,26450,157
20230830,123300,1217379250,26450,26400,26450,26400,119
20230830,123200,1214232500,26400,26450,26450,26400,194
20230830,123100,1209103500,26450,26400,26450,26400,70
20230830,123000,1207253500,26400,26450,26450,26400,117
20230830,122900,1204159000,26450,26450,26450,26400,209
20230830,122800,1198631950,26400,26450,26450,26400,167
20230830,122700,1194216050,26400,26400,26400,26400,10
20230830,122600,1193952050,26400,26400,26400,26400,98
20230830,122500,1191364850,26450,26400,26450,26400,407
20230830,122400,1180618350,26450,26450,26450,26400,41
20230830,122300,1179534150,26450,26450,26450,26450,69
20230830,122200,1177709100,26450,26400,26450,26350,221
20230830,122100,1171868700,26400,26400,26450,26400,218
20230830,122000,1166109850,26450,26450,26450,26450,70
20230830,121900,1164258350,26450,26450,26450,26450,220
20230830,121800,1158439350,26450,26400,26450,26400,100
20230830,121700,1155794900,26450,26400,26450,26400,178
20230830,121600,1151087400,26400,26400,26450,26400,154
20230830,121500,1147020000,26400,26450,26450,26400,170
20230830,121400,1142525400,26350,26400,26400,26350,188
20230830,121300,1137563900,26400,26450,26450,26400,99
20230830,121200,1134946650,26400,26400,26400,26400,198
20230830,121100,1129719450,26400,26400,26400,26350,258
20230830,121000,1122915350,26400,26350,26400,26350,108
20230830,120900,1120064300,26400,26400,26400,26400,277
20230830,120800,1112751500,26400,26400,26400,26400,80
20230830,120700,1110639500,26400,26400,26400,26400,11
20230830,120600,1110349100,26400,26350,26400,26350,254
20230830,120500,1103648100,26350,26350,26350,26300,110
20230830,120400,1100750150,26400,26400,26400,26350,148
20230830,120300,1096844650,26400,26400,26450,26350,173
20230830,120200,1092276650,26400,26350,26400,26350,155
20230830,120100,1088187500,26400,26400,26400,26400,102
20230830,120000,1085494700,26350,26350,26400,26350,180
20230830,115900,1080750250,26350,26400,26400,26350,61
20230830,115800,1079141100,26400,26400,26400,26400,151
20230830,115700,1075154700,26400,26400,26400,26400,103
20230830,115600,1072435500,26400,26400,26400,26400,189
20230830,115500,1067445900,26400,26350,26400,26350,51
20230830,115400,1066100400,26350,26350,26350,26300,156
20230830,115300,1061992650,26300,26300,26350,26300,218
20230830,115200,1056249900,26300,26300,26300,26100,410
20230830,115100,1045516750,26150,26250,26250,26150,309
20230830,115000,1037422450,26350,26400,26400,26350,304
20230830,114900,1029400900,26350,26350,26400,26350,67
20230830,114800,1027633700,26400,26400,26400,26350,141
20230830,114700,1023912150,26350,26350,26400,26250,180
20230830,114600,1019163800,26400,26400,26400,26400,88
20230830,114500,1016840600,26400,26450,26450,26350,114
20230830,114400,1013830900,26400,26400,26400,26400,62
20230830,114300,1012194100,26400,26350,26450,26350,190
20230830,114200,1007176900,26350,26400,26400,26350,193
20230830,114100,1002083450,26350,26400,26400,26350,36
20230830,114000,1001133300,26400,26400,26400,26350,243
20230830,113900,994718150,26400,26400,26400,26400,39
20230830,113800,993688550,26400,26350,26400,26350,141
20230830,113700,989971350,26300,26350,26350,26300,186
20230830,113600,985070300,26300,26350,26350,26300,84
20230830,113500,982857450,26350,26350,26350,26300,70
20230830,113400,981013400,26350,26350,26350,26300,256
20230830,113300,974268350,26350,26350,26350,26350,42
20230830,113200,973161650,26350,26250,26400,26250,158
20230830,113100,968996400,26300,26300,26300,26250,179
20230830,113000,964289700,26200,26300,26300,26200,113
20230830,112900,961318850,26300,26250,26300,26250,100
20230830,112800,958690400,26250,26300,26300,26250,100
20230830,112700,956061200,26250,26300,26300,26250,207
20230830,112600,950618300,26300,26300,26300,26300,138
20230830,112500,946988900,26200,26350,26350,26200,63
20230830,112400,945330450,26350,26350,26400,26350,254
20230830,112300,938627900,26250,26300,26300,26250,162
20230830,112200,934371100,26250,26400,26400,26250,179
20230830,112100,929657300,26350,26400,26450,26300,207
20230830,112000,924191800,26400,26400,26400,26350,142
20230830,111900,920448050,26400,26400,26400,26400,35
20230830,111800,919524050,26400,26400,26400,26400,272
20230830,111700,912343250,26400,26400,26400,26400,132
20230830,111600,908858450,26450,26350,26450,26350,85
20230830,111500,906615650,26350,26350,26350,26300,274
20230830,111400,899400950,26400,26300,26400,26300,311
20230830,111300,891199400,26300,26450,26450,26300,313
20230830,111200,882949800,26450,26450,26450,26400,154
20230830,111100,878877200,26450,26450,26450,26450,141
20230830,111000,875147750,26400,26450,26450,26400,302
20230830,110900,867165850,26450,26400,26450,26400,40
20230830,110800,866108350,26450,26450,26450,26450,230
20230830,110700,860024850,26450,26450,26500,26450,101
20230830,110600,857351450,26450,26450,26500,26450,125
20230830,110500,854043350,26450,26450,26500,26450,132
20230830,110400,850548450,26450,26400,26450,26400,170
20230830,110300,846052000,26400,26450,26450,26400,285
20230830,110200,838514250,26450,26450,26450,26450,217
20230830,110100,832774600,26450,26400,26450,26400,115
20230830,110000,829734150,26400,26400,26400,26350,53
20230830,105900,828335000,26400,26400,26400,26400,151
20230830,105800,824348600,26400,26350,26400,26350,147
20230830,105700,820468100,26400,26400,26400,26400,117
20230830,105600,817379300,26400,26450,26450,26400,227
20230830,105500,811381450,26450,26450,26450,26450,219
20230830,105400,805588900,26450,26450,26450,26450,69
20230830,105300,803763850,26400,26350,26400,26350,185
20230830,105200,798884850,26400,26400,26400,26400,170
20230830,105100,794396850,26400,26400,26400,26400,129
20230830,105000,790991250,26400,26400,26400,26350,89
20230830,104900,788643650,26350,26300,26350,26300,290
20230830,104800,781003150,26350,26350,26400,26350,609
20230830,104700,764952650,26400,26400,26400,26350,180
20230830,104600,760203700,26400,26400,26400,26350,51
20230830,104500,758857400,26400,26350,26400,26350,329
20230830,104400,750172400,26400,26400,26400,26400,10
20230830,104300,749908400,26350,26400,26450,26350,318
20230830,104200,741511450,26400,26400,26400,26400,937
20230830,104100,716774650,26400,26400,26400,26400,88
20230830,104000,714451450,26400,26400,26400,26400,75
20230830,103900,712471450,26400,26350,26400,26350,230
20230830,103800,706400700,26350,26350,26400,26350,293
20230830,103700,698672500,26400,26350,26400,26350,137
20230830,103600,695060600,26350,26400,26400,26350,151
20230830,103500,691080000,26350,26400,26400,26350,271
20230830,103400,683932850,26400,26400,26400,26400,104
20230830,103300,681187250,26400,26400,26400,26350,223
20230830,103200,675306100,26400,26350,26400,26350,137
20230830,103100,671691150,26400,26350,26400,26350,515
20230830,103000,658112800,26400,26350,26400,26350,137
20230830,102900,654501200,26350,26300,26350,26300,298
20230830,102800,646649650,26350,26300,26350,26300,159
20230830,102700,642465750,26350,26300,26400,26300,472
20230830,102600,630020450,26400,26350,26400,26350,453
20230830,102500,618083700,26300,26300,26350,26300,139
20230830,102400,614422100,26300,26300,26350,26300,296
20230830,102300,606630400,26300,26350,26350,26300,230
20230830,102200,600571850,26250,26300,26350,26250,666
20230830,102100,583076750,26300,26250,26300,26150,628
20230830,102000,566574950,26300,26300,26350,26300,297
20230830,101900,558763150,26300,26250,26300,26250,314
20230830,101800,550507000,26250,26200,26300,26200,316
20230830,101700,542215200,26200,26200,26250,26200,145
20230830,101600,538409300,26200,26250,26250,26150,580
20230830,101500,523190900,26200,26150,26200,26150,143
20230830,101400,519444800,26150,26200,26200,26150,99
20230830,101300,516853250,26150,26100,26200,26100,329
20230830,101200,508248300,26100,26100,26150,26100,54
20230830,101100,506837700,26150,26100,26150,26100,668
20230830,101000,489391250,26050,26100,26100,26050,362
20230830,100900,479945200,26100,26050,26150,26050,142
20230830,100800,476234650,26150,26050,26150,26050,669
20230830,100700,458776850,26100,26050,26100,26050,301
20230830,100600,450921700,26050,26000,26050,26000,200
20230830,100500,445718050,26050,25950,26050,25950,598
20230830,100400,430189800,25950,25850,26100,25850,1415
20230830,100300,393391500,25900,25900,25900,25850,1764
20230830,100200,347704300,25900,25850,25900,25850,142
20230830,100100,344029950,25900,25850,25900,25850,113
20230830,100000,341108350,25900,25850,25900,25850,243
20230830,095900,334824250,25800,25800,25800,25800,1
20230830,095800,334798450,25850,25800,25850,25800,180
20230830,095700,330149100,25800,25750,25800,25700,348
20230830,095600,321177900,25750,25750,25750,25750,26
20230830,095500,320508400,25750,25700,25800,25700,117
20230830,095400,317497300,25750,25700,25750,25700,225
20230830,095300,311709350,25700,25700,25700,25700,11
20230830,095200,311426650,25700,25700,25700,25700,19
20230830,095100,310938350,25700,25700,25700,25700,0
20230830,095000,310938350,25700,25700,25700,25700,0
20230830,094900,310938350,25700,25700,25700,25700,1
20230830,094800,310912650,25700,25700,25700,25700,0
20230830,094700,310912650,25700,25700,25700,25700,155
20230830,094600,306929150,25750,25750,25750,25750,11
20230830,094500,306645900,25750,25750,25750,25750,100
20230830,094400,304070900,25700,25700,25700,25700,121
20230830,094300,300961200,25700,25700,25700,25700,0
20230830,094200,300961200,25700,25700,25700,25700,11
20230830,094100,300678500,25700,25700,25700,25700,0
20230830,094000,300678500,25700,25700,25700,25700,0
20230830,093900,300678500,25700,25700,25700,25700,10
20230830,093800,300421500,25700,25700,25700,25700,5
20230830,093700,300293000,25700,25700,25700,25700,11
20230830,093600,300010300,25700,25700,25700,25700,1
20230830,093500,299984600,25700,25700,25700,25700,10
20230830,093400,299727600,25700,25700,25700,25700,0
20230830,093300,299727600,25700,25700,25700,25700,12
20230830,093200,299419200,25650,25650,25650,25650,42
20230830,093100,298341900,25650,25650,25650,25650,1
20230830,093000,298316250,25650,25650,25650,25650,0
20230830,092900,298316250,25650,25650,25650,25650,79
20230830,092800,296289900,25650,25650,25650,25650,50
20230830,092700,295007400,25650,25700,25700,25650,101
20230830,092600,292411750,25700,25700,25700,25700,37
20230830,092500,291460850,25750,25750,25750,25750,0
20230830,092400,291460850,25750,25750,25750,25750,0
20230830,092300,291460850,25750,25650,25750,25650,50
20230830,092200,290178250,25700,25700,25700,25700,29
20230830,092100,289432950,25700,25700,25700,25650,88
20230830,092000,287171500,25650,25650,25650,25650,67
20230830,091900,285452950,25700,25700,25700,25700,24
20230830,091800,284836150,25700,25750,25750,25700,59
20230830,091700,283319350,25700,25700,25700,25700,0
20230830,091600,283319350,25700,25700,25700,25700,0
20230830,091500,283319350,25700,25700,25700,25700,33
20230830,091400,282471250,25700,25700,25700,25700,0
20230830,091300,282471250,25700,25700,25700,25700,9
20230830,091200,282239950,25700,25700,25700,25700,160
20230830,091100,278127950,25750,25750,25750,25750,0
20230830,091000,278127950,25750,25750,25750,25750,96
20230830,090900,275655950,25800,25800,25800,25800,0
20230830,090800,275655950,25800,25950,25950,25750,181
20230830,090700,270971350,25950,25900,25950,25900,95
20230830,090600,268507750,26000,25850,26000,25850,715
20230830,090500,249950800,25800,25550,25850,25550,9198
20230830,090400,14340300,25600,25550,25600,25550,182
20230830,090300,9690050,25500,25600,25600,25500,140
20230830,090200,6116400,25600,25600,25600,25600,1
20230830,090100,6090800,25600,25550,25600,25550,100
20230830,090000,3534050,25550,25400,25550,25400,139