KissMeData/008490/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,184700,1742976800,29550,29550,29550,29550,103
20230828,184600,1742976800,29550,29550,29550,29550,0
20230828,184500,1742976800,29550,29550,29550,29550,0
20230828,184400,1742976800,29550,29550,29550,29550,0
20230828,184300,1742976800,29550,29550,29550,29550,0
20230828,184200,1742976800,29550,29550,29550,29550,0
20230828,184100,1742976800,29550,29550,29550,29550,0
20230828,184000,1742976800,29550,29550,29550,29550,0
20230828,183900,1742976800,29550,29550,29550,29550,0
20230828,183800,1742976800,29550,29550,29550,29550,0
20230828,183700,1742976800,29550,29550,29550,29550,0
20230828,183600,1742976800,29550,29550,29550,29550,0
20230828,183500,1742976800,29550,29550,29550,29550,0
20230828,183400,1742976800,29550,29550,29550,29550,0
20230828,183300,1742976800,29550,29550,29550,29550,0
20230828,183200,1742976800,29550,29550,29550,29550,0
20230828,183100,1742976800,29550,29550,29550,29550,0
20230828,183000,1742976800,29550,29550,29550,29550,0
20230828,182900,1742976800,29550,29550,29550,29550,0
20230828,182800,1742976800,29550,29550,29550,29550,0
20230828,182700,1742976800,29550,29550,29550,29550,0
20230828,182600,1742976800,29550,29550,29550,29550,0
20230828,182500,1742976800,29550,29550,29550,29550,0
20230828,182400,1742976800,29550,29550,29550,29550,0
20230828,182300,1742976800,29550,29550,29550,29550,0
20230828,182200,1742976800,29550,29550,29550,29550,0
20230828,182100,1742976800,29550,29550,29550,29550,0
20230828,182000,1742976800,29550,29550,29550,29550,0
20230828,181900,1742976800,29550,29550,29550,29550,0
20230828,181800,1742976800,29550,29550,29550,29550,0
20230828,181700,1742976800,29550,29550,29550,29550,103
20230828,181600,1742976800,29550,29550,29550,29550,0
20230828,181500,1742976800,29550,29550,29550,29550,0
20230828,181400,1742976800,29550,29550,29550,29550,0
20230828,181300,1742976800,29550,29550,29550,29550,0
20230828,181200,1742976800,29550,29550,29550,29550,0
20230828,181100,1742976800,29550,29550,29550,29550,0
20230828,181000,1742976800,29550,29550,29550,29550,0
20230828,180900,1742976800,29550,29550,29550,29550,0
20230828,180800,1742976800,29550,29550,29550,29550,0
20230828,180700,1742976800,29550,29550,29550,29550,0
20230828,180600,1742976800,29550,29550,29550,29550,0
20230828,180500,1742976800,29550,29550,29550,29550,0
20230828,180400,1742976800,29550,29550,29550,29550,0
20230828,180300,1742976800,29550,29550,29550,29550,0
20230828,180200,1742976800,29550,29550,29550,29550,0
20230828,180100,1742976800,29550,29550,29550,29550,0
20230828,180000,1742976800,29550,29550,29550,29550,0
20230828,175900,1742976800,29550,29550,29550,29550,0
20230828,175800,1742976800,29550,29550,29550,29550,0
20230828,175700,1742976800,29550,29550,29550,29550,0
20230828,175600,1742976800,29550,29550,29550,29550,0
20230828,175500,1742976800,29550,29550,29550,29550,0
20230828,175400,1742976800,29550,29550,29550,29550,0
20230828,175300,1742976800,29550,29550,29550,29550,0
20230828,175200,1742976800,29550,29550,29550,29550,0
20230828,175100,1742976800,29550,29550,29550,29550,0
20230828,175000,1742976800,29550,29550,29550,29550,0
20230828,174900,1742976800,29550,29550,29550,29550,0
20230828,174800,1742976800,29550,29550,29550,29550,0
20230828,174700,1742976800,29550,29550,29550,29550,103
20230828,174600,1742976800,29550,29550,29550,29550,0
20230828,174500,1742976800,29550,29550,29550,29550,0
20230828,174400,1742976800,29550,29550,29550,29550,0
20230828,174300,1742976800,29550,29550,29550,29550,0
20230828,174200,1742976800,29550,29550,29550,29550,0
20230828,174100,1742976800,29550,29550,29550,29550,0
20230828,174000,1742976800,29550,29550,29550,29550,0
20230828,173900,1742976800,29550,29550,29550,29550,0
20230828,173800,1742976800,29550,29550,29550,29550,0
20230828,173700,1742976800,29550,29550,29550,29550,0
20230828,173600,1742976800,29550,29550,29550,29550,0
20230828,173500,1742976800,29550,29550,29550,29550,0
20230828,173400,1742976800,29550,29550,29550,29550,0
20230828,173300,1742976800,29550,29550,29550,29550,0
20230828,173200,1742976800,29550,29550,29550,29550,0
20230828,173100,1742976800,29550,29550,29550,29550,0
20230828,173000,1742976800,29550,29550,29550,29550,0
20230828,172900,1742976800,29550,29550,29550,29550,0
20230828,172800,1742976800,29550,29550,29550,29550,0
20230828,172700,1742976800,29550,29550,29550,29550,0
20230828,172600,1742976800,29550,29550,29550,29550,0
20230828,172500,1742976800,29550,29550,29550,29550,0
20230828,172400,1742976800,29550,29550,29550,29550,0
20230828,172300,1742976800,29550,29550,29550,29550,0
20230828,172200,1742976800,29550,29550,29550,29550,0
20230828,172100,1742976800,29550,29550,29550,29550,0
20230828,172000,1742976800,29550,29550,29550,29550,0
20230828,171900,1742976800,29550,29550,29550,29550,0
20230828,171800,1742976800,29550,29550,29550,29550,0
20230828,171700,1742976800,29550,29550,29550,29550,103
20230828,171600,1742976800,29550,29550,29550,29550,0
20230828,171500,1742976800,29550,29550,29550,29550,0
20230828,171400,1742976800,29550,29550,29550,29550,0
20230828,171300,1742976800,29550,29550,29550,29550,0
20230828,171200,1742976800,29550,29550,29550,29550,0
20230828,171100,1742976800,29550,29550,29550,29550,0
20230828,171000,1742976800,29550,29550,29550,29550,0
20230828,170900,1742976800,29550,29550,29550,29550,0
20230828,170800,1742976800,29550,29550,29550,29550,0
20230828,170700,1742976800,29550,29550,29550,29550,0
20230828,170600,1742976800,29550,29550,29550,29550,0
20230828,170500,1742976800,29550,29550,29550,29550,0
20230828,170400,1742976800,29550,29550,29550,29550,0
20230828,170300,1742976800,29550,29550,29550,29550,0
20230828,170200,1742976800,29550,29550,29550,29550,0
20230828,170100,1742976800,29550,29550,29550,29550,0
20230828,170000,1742976800,29550,29550,29550,29550,0
20230828,165900,1742976800,29550,29550,29550,29550,0
20230828,165800,1742976800,29550,29550,29550,29550,0
20230828,165700,1742976800,29550,29550,29550,29550,0
20230828,165600,1742976800,29550,29550,29550,29550,0
20230828,165500,1742976800,29550,29550,29550,29550,0
20230828,165400,1742976800,29550,29550,29550,29550,0
20230828,165300,1742976800,29550,29550,29550,29550,0
20230828,165200,1742976800,29550,29550,29550,29550,0
20230828,165100,1742976800,29550,29550,29550,29550,0
20230828,165000,1742976800,29550,29550,29550,29550,0
20230828,164900,1742976800,29550,29550,29550,29550,0
20230828,164800,1742976800,29550,29550,29550,29550,0
20230828,164700,1742976800,29550,29550,29550,29550,103
20230828,164600,1742976800,29550,29550,29550,29550,0
20230828,164500,1742976800,29550,29550,29550,29550,0
20230828,164400,1742976800,29550,29550,29550,29550,0
20230828,164300,1742976800,29550,29550,29550,29550,0
20230828,164200,1742976800,29550,29550,29550,29550,0
20230828,164100,1742976800,29550,29550,29550,29550,0
20230828,164000,1742976800,29550,29550,29550,29550,0
20230828,163900,1742976800,29550,29550,29550,29550,0
20230828,163800,1742976800,29550,29550,29550,29550,0
20230828,163700,1742976800,29550,29550,29550,29550,0
20230828,163600,1742976800,29550,29550,29550,29550,0
20230828,163500,1742976800,29550,29550,29550,29550,0
20230828,163400,1742976800,29550,29550,29550,29550,0
20230828,163300,1742976800,29550,29550,29550,29550,0
20230828,163200,1742976800,29550,29550,29550,29550,0
20230828,163100,1742976800,29550,29550,29550,29550,0
20230828,163000,1742976800,29550,29550,29550,29550,0
20230828,162900,1742976800,29550,29550,29550,29550,0
20230828,162800,1742976800,29550,29550,29550,29550,0
20230828,162700,1742976800,29550,29550,29550,29550,0
20230828,162600,1742976800,29550,29550,29550,29550,0
20230828,162500,1742976800,29550,29550,29550,29550,0
20230828,162400,1742976800,29550,29550,29550,29550,0
20230828,162300,1742976800,29550,29550,29550,29550,0
20230828,162200,1742976800,29550,29550,29550,29550,0
20230828,162100,1742976800,29550,29550,29550,29550,0
20230828,162000,1742976800,29550,29550,29550,29550,0
20230828,161900,1742976800,29550,29550,29550,29550,0
20230828,161800,1742976800,29550,29550,29550,29550,0
20230828,161700,1742976800,29550,29550,29550,29550,103
20230828,161600,1742976800,29550,29550,29550,29550,0
20230828,161500,1742976800,29550,29550,29550,29550,0
20230828,161400,1742976800,29550,29550,29550,29550,0
20230828,161300,1742976800,29550,29550,29550,29550,0
20230828,161200,1742976800,29550,29550,29550,29550,0
20230828,161100,1742976800,29550,29550,29550,29550,0
20230828,161000,1742976800,29550,29550,29550,29550,0
20230828,160900,1742976800,29550,29550,29550,29550,0
20230828,160800,1742976800,29550,29550,29550,29550,0
20230828,160700,1742976800,29550,29550,29550,29550,0
20230828,160600,1742976800,29550,29550,29550,29550,0
20230828,160500,1742976800,29550,29550,29550,29550,0
20230828,160400,1742976800,29550,29550,29550,29550,0
20230828,160300,1742976800,29550,29550,29550,29550,0
20230828,160200,1742976800,29550,29550,29550,29550,0
20230828,160100,1742976800,29550,29550,29550,29550,0
20230828,160000,1742976800,29550,29550,29550,29550,0
20230828,155900,1742976800,29550,29550,29550,29550,0
20230828,155800,1742976800,29550,29550,29550,29550,0
20230828,155700,1742976800,29550,29550,29550,29550,0
20230828,155600,1742976800,29550,29550,29550,29550,0
20230828,155500,1742976800,29550,29550,29550,29550,0
20230828,155400,1742976800,29550,29550,29550,29550,0
20230828,155300,1742976800,29550,29550,29550,29550,0
20230828,155200,1742976800,29550,29550,29550,29550,0
20230828,155100,1742976800,29550,29550,29550,29550,0
20230828,155000,1742976800,29550,29550,29550,29550,0
20230828,154900,1742976800,29550,29550,29550,29550,0
20230828,154800,1742976800,29550,29550,29550,29550,0
20230828,154700,1742976800,29550,29550,29550,29550,103
20230828,154600,1742976800,29550,29550,29550,29550,0
20230828,154500,1742976800,29550,29550,29550,29550,0
20230828,154400,1742976800,29550,29550,29550,29550,0
20230828,154300,1742976800,29550,29550,29550,29550,0
20230828,154200,1742976800,29550,29550,29550,29550,0
20230828,154100,1742976800,29550,29550,29550,29550,0
20230828,154000,1742976800,29550,29550,29550,29550,0
20230828,153900,1742976800,29550,29550,29550,29550,0
20230828,153800,1742976800,29550,29550,29550,29550,0
20230828,153700,1742976800,29550,29550,29550,29550,0
20230828,153600,1742976800,29550,29550,29550,29550,0
20230828,153500,1742976800,29550,29550,29550,29550,0
20230828,153400,1742976800,29550,29550,29550,29550,0
20230828,153300,1742976800,29550,29550,29550,29550,0
20230828,153200,1742976800,29550,29550,29550,29550,0
20230828,153100,1742976800,29550,29550,29550,29550,0
20230828,153000,1742976800,29550,29550,29550,29550,103
20230828,152900,1739933150,29550,29550,29550,29550,0
20230828,152800,1739933150,29550,29550,29550,29550,0
20230828,152700,1739933150,29550,29550,29550,29550,0
20230828,152600,1739933150,29550,29550,29550,29550,0
20230828,152500,1739933150,29550,29550,29550,29550,0
20230828,152400,1739933150,29550,29550,29550,29550,0
20230828,152300,1739933150,29550,29550,29550,29550,0
20230828,152200,1739933150,29550,29550,29550,29550,0
20230828,152100,1739933150,29550,29550,29550,29550,0
20230828,152000,1739933150,29550,29550,29550,29550,0
20230828,151900,1739933150,29550,29550,29550,29550,61
20230828,151800,1738130600,29500,29500,29500,29500,1
20230828,151700,1738101100,29550,29550,29550,29550,23
20230828,151600,1737421450,29500,29550,29550,29500,22
20230828,151500,1736771600,29550,29500,29550,29500,21
20230828,151400,1736151550,29550,29500,29550,29500,17
20230828,151300,1735649750,29550,29500,29550,29500,17
20230828,151200,1735147950,29500,29550,29550,29500,11
20230828,151100,1734823150,29450,29550,29600,29450,79
20230828,151000,1732493850,29600,29600,29600,29550,29
20230828,150900,1731636000,29600,29550,29600,29550,17
20230828,150800,1731133350,29550,29550,29600,29550,18
20230828,150700,1730601150,29600,29550,29600,29550,22
20230828,150600,1729950750,29550,29500,29550,29500,23
20230828,150500,1729271400,29500,29550,29550,29500,39
20230828,150400,1728119150,29550,29550,29550,29550,17
20230828,150300,1727616800,29550,29550,29550,29550,27
20230828,150200,1726818950,29550,29500,29550,29500,21
20230828,150100,1726198950,29550,29500,29550,29500,17
20230828,150000,1725697150,29500,29500,29550,29500,42
20230828,145900,1724457000,29500,29550,29550,29500,24
20230828,145800,1723747900,29500,29450,29550,29450,13
20230828,145700,1723363900,29500,29600,29600,29500,108
20230828,145600,1720175750,29500,29600,29600,29500,113
20230828,145500,1716840500,29600,29550,29600,29500,180
20230828,145400,1711523500,29550,29600,29600,29550,25
20230828,145300,1710783700,29600,29600,29600,29550,68
20230828,145200,1708773200,29600,29600,29600,29600,23
20230828,145100,1708092400,29600,29550,29600,29550,17
20230828,145000,1707589250,29550,29550,29550,29500,42
20230828,144900,1706348250,29550,29550,29550,29500,41
20230828,144800,1705136800,29550,29550,29550,29500,23
20230828,144700,1704457300,29550,29500,29550,29500,21
20230828,144600,1703836950,29550,29550,29550,29500,60
20230828,144500,1702064050,29550,29500,29550,29500,24
20230828,144400,1701354900,29550,29500,29550,29500,24
20230828,144300,1700645800,29550,29550,29550,29500,23
20230828,144200,1699966250,29550,29550,29550,29500,24
20230828,144100,1699257150,29550,29550,29550,29500,25
20230828,144000,1698518550,29550,29500,29550,29500,26
20230828,143900,1697750550,29550,29500,29550,29500,38
20230828,143800,1696627950,29500,29450,29550,29400,144
20230828,143700,1692381200,29450,29450,29450,29450,18
20230828,143600,1691851100,29400,29400,29400,29400,28
20230828,143500,1691027900,29400,29350,29400,29350,19
20230828,143400,1690469350,29400,29400,29400,29400,11
20230828,143300,1690145950,29350,29350,29350,29350,6
20230828,143200,1689969850,29200,29250,29400,29150,516
20230828,143100,1674917750,29300,29300,29300,29300,22
20230828,143000,1674273150,29250,29200,29250,29150,144
20230828,142900,1670067600,29250,29200,29250,29200,48
20230828,142800,1668663700,29250,29300,29300,29150,354
20230828,142700,1658334650,29250,29250,29250,29250,62
20230828,142600,1656521150,29200,29250,29300,29200,54
20230828,142500,1654943250,29300,29250,29300,29200,160
20230828,142400,1650269250,29250,29250,29250,29200,260
20230828,142300,1642672950,29250,29250,29300,29250,19
20230828,142200,1642116900,29300,29300,29300,29250,73
20230828,142100,1639980750,29300,29300,29300,29300,39
20230828,142000,1638838050,29250,29250,29300,29250,160
20230828,141900,1634157050,29250,29250,29300,29200,224
20230828,141800,1627603450,29250,29250,29250,29250,56
20230828,141700,1625965450,29250,29250,29250,29200,44
20230828,141600,1624678950,29250,29250,29250,29200,263
20230828,141500,1616993200,29250,29250,29250,29250,16
20230828,141400,1616525200,29250,29250,29300,29250,139
20230828,141300,1612459400,29200,29250,29250,29200,77
20230828,141200,1610207200,29300,29250,29300,29250,26
20230828,141100,1609445850,29250,29300,29300,29250,70
20230828,141000,1607397850,29250,29300,29300,29250,144
20230828,140900,1603183350,29350,29350,29350,29350,16
20230828,140800,1602713750,29350,29400,29400,29300,110
20230828,140700,1599487500,29400,29250,29400,29200,344
20230828,140600,1589428100,29250,29250,29250,29200,41
20230828,140500,1588228900,29200,29250,29250,29200,238
20230828,140400,1581275350,29200,29200,29250,29200,37
20230828,140300,1580193700,29250,29250,29300,29250,62
20230828,140200,1578379900,29250,29300,29300,29250,114
20230828,140100,1575044600,29250,29250,29300,29250,51
20230828,140000,1573552550,29250,29300,29300,29250,160
20230828,135900,1568869800,29250,29300,29350,29250,266
20230828,135800,1561088450,29350,29250,29350,29250,11
20230828,135700,1560766000,29250,29300,29350,29250,195
20230828,135600,1555053100,29350,29350,29350,29300,193
20230828,135500,1549397050,29400,29300,29400,29300,35
20230828,135400,1548370950,29300,29350,29350,29300,202
20230828,135300,1542448400,29300,29400,29400,29300,89
20230828,135200,1539835500,29350,29350,29400,29350,19
20230828,135100,1539277000,29400,29400,29400,29350,217
20230828,135000,1532904750,29400,29400,29400,29400,61
20230828,134900,1531111350,29450,29300,29450,29300,40
20230828,134800,1529936100,29300,29350,29450,29250,201
20230828,134700,1524046250,29350,29250,29350,29200,158
20230828,134600,1519424200,29250,29250,29250,29200,74
20230828,134500,1517259750,29250,29250,29250,29200,174
20230828,134400,1512172000,29250,29300,29300,29250,67
20230828,134300,1510212000,29300,29250,29300,29250,59
20230828,134200,1508484400,29250,29400,29400,29250,128
20230828,134100,1504729600,29400,29400,29400,29400,153
20230828,134000,1500231400,29450,29450,29450,29400,28
20230828,133900,1499406850,29450,29400,29450,29400,154
20230828,133800,1494879200,29400,29450,29450,29400,56
20230828,133700,1493230600,29450,29450,29450,29450,144
20230828,133600,1488989800,29450,29550,29550,29450,107
20230828,133500,1485835650,29550,29550,29550,29500,203
20230828,133400,1479842600,29600,29650,29650,29600,157
20230828,133300,1475194900,29650,29650,29650,29650,58
20230828,133200,1473475200,29700,29700,29700,29700,35
20230828,133100,1472435700,29700,29700,29700,29700,40
20230828,133000,1471247700,29750,29750,29800,29750,52
20230828,132900,1469699450,29850,29800,29850,29800,26
20230828,132800,1468923450,29800,29800,29800,29800,1
20230828,132700,1468893650,29750,29750,29800,29750,78
20230828,132600,1466571500,29750,29750,29750,29750,82
20230828,132500,1464132000,29750,29700,29750,29700,21
20230828,132400,1463507450,29600,29600,29600,29600,0
20230828,132300,1463507450,29600,29600,29600,29600,0
20230828,132200,1463507450,29600,29650,29650,29600,50
20230828,132100,1462025750,29600,29650,29650,29600,17
20230828,132000,1461522450,29650,29650,29650,29600,112
20230828,131900,1458202400,29650,29700,29700,29650,65
20230828,131800,1456272700,29700,29700,29700,29700,16
20230828,131700,1455797500,29700,29700,29700,29700,16
20230828,131600,1455322300,29700,29650,29700,29650,17
20230828,131500,1454818200,29650,29650,29650,29650,15
20230828,131400,1454373450,29650,29700,29700,29650,25
20230828,131300,1453631700,29700,29750,29750,29700,123
20230828,131200,1449978500,29700,29750,29750,29700,27
20230828,131100,1449176000,29750,29750,29750,29750,34
20230828,131000,1448164500,29700,29800,29800,29700,114
20230828,130900,1444770300,29800,29800,29800,29800,20
20230828,130800,1444174300,29850,29800,29850,29800,42
20230828,130700,1442921450,29800,29800,29800,29800,16
20230828,130600,1442444650,29800,29850,29850,29800,108
20230828,130500,1439224500,29850,29850,29850,29800,119
20230828,130400,1435673100,29850,29900,29900,29850,26
20230828,130300,1434896500,29900,29950,29950,29900,174
20230828,130200,1429692650,29950,29950,29950,29950,10
20230828,130100,1429393150,30000,30000,30000,30000,0
20230828,130000,1429393150,30000,30000,30000,30000,49
20230828,125900,1427923150,29950,29950,29950,29950,1
20230828,125800,1427893200,29950,30000,30000,29950,15
20230828,125700,1427443400,29950,29950,29950,29950,23
20230828,125600,1426754550,29900,29950,30000,29900,75
20230828,125500,1424507750,30000,30000,30000,30000,4
20230828,125400,1424387750,30000,29950,30000,29950,27
20230828,125300,1423579050,29950,29950,29950,29950,0
20230828,125200,1423579050,29950,29950,29950,29950,29
20230828,125100,1422710500,29900,29900,29900,29900,1
20230828,125000,1422680600,29900,29900,29900,29900,1
20230828,124900,1422650700,29950,29950,29950,29950,41
20230828,124800,1421422750,29950,29950,29950,29950,1
20230828,124700,1421392800,29950,29950,29950,29950,22
20230828,124600,1420733900,29950,29900,29950,29900,51
20230828,124500,1419207450,29950,29950,29950,29900,37
20230828,124400,1418100100,29950,29950,29950,29950,34
20230828,124300,1417081800,29950,29950,29950,29950,10
20230828,124200,1416782300,29950,29950,29950,29950,2
20230828,124100,1416722400,29950,29950,29950,29950,27
20230828,124000,1415913750,29900,29900,29900,29900,60
20230828,123900,1414119750,29950,30050,30050,29950,126
20230828,123800,1410345750,30000,30000,30000,30000,35
20230828,123700,1409295750,29950,29950,29950,29950,0
20230828,123600,1409295750,29950,29950,29950,29950,0
20230828,123500,1409295750,29950,29950,30050,29950,32
20230828,123400,1408336750,29950,30000,30000,29950,43
20230828,123300,1407048850,29950,29950,29950,29950,31
20230828,123200,1406120400,30000,30000,30000,30000,44
20230828,123100,1404800400,30000,30000,30000,30000,0
20230828,123000,1404800400,30000,30000,30000,30000,27
20230828,122900,1403990400,29950,29950,29950,29950,10
20230828,122800,1403690900,30000,29950,30000,29950,13
20230828,122700,1403301400,29950,29950,29950,29950,40
20230828,122600,1402103400,30000,30000,30000,30000,6
20230828,122500,1401923400,30000,29950,30000,29950,56
20230828,122400,1400244400,30000,29950,30000,29950,42
20230828,122300,1398986100,30000,30000,30000,30000,21
20230828,122200,1398356100,30000,30000,30000,29950,192
20230828,122100,1392596200,30000,29950,30000,29950,114
20230828,122000,1389179550,29950,29950,29950,29950,2
20230828,121900,1389119650,29900,29950,29950,29900,106
20230828,121800,1385945450,29900,29900,29900,29900,10
20230828,121700,1385646450,29900,29900,29900,29900,40
20230828,121600,1384450450,29900,29850,29900,29850,40
20230828,121500,1383254950,29850,29850,29850,29850,129
20230828,121400,1379404300,29850,29900,29900,29850,68
20230828,121300,1377371150,29950,29850,29950,29850,22
20230828,121200,1376712550,29900,29900,29900,29900,21
20230828,121100,1376084650,29900,29900,29900,29900,42
20230828,121000,1374828850,29900,29900,29900,29900,10
20230828,120900,1374529850,29900,29950,29950,29900,11
20230828,120800,1374200900,29950,29950,29950,29950,23
20230828,120700,1373512050,29900,29900,29900,29900,32
20230828,120600,1372555250,29900,29950,29950,29900,164
20230828,120500,1367650950,29950,29950,29950,29950,26
20230828,120400,1366872250,29900,29900,29900,29900,0
20230828,120300,1366872250,29900,29950,29950,29900,117
20230828,120200,1363371700,29900,29950,29950,29900,4
20230828,120100,1363251950,29950,29950,30000,29950,41
20230828,120000,1362023950,29900,29850,29900,29850,4
20230828,115900,1361904400,29900,29900,29900,29900,5
20230828,115800,1361754900,29850,29850,29850,29850,3
20230828,115700,1361665350,29900,29950,29950,29900,66
20230828,115600,1359690550,30000,29950,30000,29950,123
20230828,115500,1356001650,29900,29850,29900,29850,2
20230828,115400,1355941900,29850,29950,29950,29850,4
20230828,115300,1355822400,29950,29950,29950,29950,0
20230828,115200,1355822400,29950,30000,30000,29950,35
20230828,115100,1354773100,29950,29950,29950,29950,33
20230828,115000,1353784750,29850,29850,29850,29850,0
20230828,114900,1353784750,29850,29850,29850,29850,5
20230828,114800,1353635500,29750,29750,29750,29750,720
20230828,114700,1332215500,29750,29750,29750,29750,62
20230828,114600,1330371000,29750,29750,29750,29750,29
20230828,114500,1329508250,29750,29750,29750,29750,11
20230828,114400,1329181000,29750,29750,29750,29750,89
20230828,114300,1326533250,29750,29800,29800,29750,100
20230828,114200,1323556200,29750,29800,29800,29750,135
20230828,114100,1319533350,29850,29950,29950,29850,190
20230828,114000,1313851550,30000,30000,30000,30000,1
20230828,113900,1313821550,29950,29950,30000,29950,12
20230828,113800,1313462100,29950,29950,30000,29950,198
20230828,113700,1307529850,29950,29950,29950,29950,5
20230828,113600,1307380100,29950,30000,30000,29950,29
20230828,113500,1306510350,30000,30000,30000,30000,10
20230828,113400,1306210350,29950,29950,29950,29950,13
20230828,113300,1305821000,29950,29900,29950,29900,33
20230828,113200,1304833650,29950,30000,30000,29900,72
20230828,113100,1302677300,30000,30000,30000,30000,109
20230828,113000,1299407300,30000,30000,30000,30000,59
20230828,112900,1297637300,30000,30000,30000,30000,2
20230828,112800,1297577300,30000,30000,30000,30000,10
20230828,112700,1297277300,30000,29950,30000,29950,35
20230828,112600,1296227350,30000,30000,30000,30000,23
20230828,112500,1295537350,30000,30000,30000,30000,284
20230828,112400,1287017350,30000,30000,30000,30000,4
20230828,112300,1286897350,29950,29950,29950,29950,0
20230828,112200,1286897350,29950,29950,29950,29950,58
20230828,112100,1285160250,30000,30050,30050,30000,22
20230828,112000,1284499700,30000,30050,30050,30000,1006
20230828,111900,1254319250,30100,30050,30100,30050,23
20230828,111800,1253627000,30050,30050,30050,30050,3
20230828,111700,1253536850,30050,30050,30050,30050,61
20230828,111600,1251703800,30050,30000,30050,30000,14
20230828,111500,1251283250,30000,30000,30000,30000,0
20230828,111400,1251283250,30000,29950,30000,29950,123
20230828,111300,1247598400,29950,29950,29950,29950,2
20230828,111200,1247538500,30000,30050,30050,30000,21
20230828,111100,1246907950,30000,29950,30000,29850,306
20230828,111000,1237732700,29950,29900,29950,29900,301
20230828,110900,1228717800,29950,29950,29950,29950,1
20230828,110800,1228687850,29950,29850,29950,29850,101
20230828,110700,1225667850,29850,29850,29850,29850,16
20230828,110600,1225190250,29850,29850,29850,29850,43
20230828,110500,1223906700,29800,29800,29800,29800,0
20230828,110400,1223906700,29800,29800,29800,29800,205
20230828,110300,1217797700,29800,29750,29800,29750,21
20230828,110200,1217172400,29800,29850,29850,29800,102
20230828,110100,1214132750,29850,29850,29850,29850,13
20230828,110000,1213744700,29800,29750,29850,29750,43
20230828,105900,1212463250,29750,29750,29750,29750,5
20230828,105800,1212314500,29700,29700,29700,29700,22
20230828,105700,1211661100,29700,29750,29750,29700,40
20230828,105600,1210472600,29750,29850,29850,29750,42
20230828,105500,1209222000,29850,29900,29900,29800,86
20230828,105400,1206655400,29900,29850,29900,29850,42
20230828,105300,1205401600,29850,29800,29850,29800,72
20230828,105200,1203255950,29800,29750,29800,29750,48
20230828,105100,1201826550,29750,29750,29750,29750,16
20230828,105000,1201350550,29700,29750,29750,29700,15
20230828,104900,1200904350,29700,29700,29700,29700,17
20230828,104800,1200399450,29700,29700,29700,29700,44
20230828,104700,1199092650,29700,29700,29700,29700,6
20230828,104600,1198914450,29650,29650,29650,29650,7
20230828,104500,1198706900,29750,29650,29750,29650,21
20230828,104400,1198082950,29750,29700,29750,29700,38
20230828,104300,1196954300,29700,29650,29700,29650,26
20230828,104200,1196182850,29700,29550,29700,29500,27
20230828,104100,1195383650,29550,29450,29550,29450,525
20230828,104000,1179886850,29450,29450,29450,29450,19
20230828,103900,1179327300,29400,29350,29400,29350,428
20230828,103800,1166756850,29350,29350,29350,29350,3
20230828,103700,1166668800,29350,29350,29350,29350,18
20230828,103600,1166140500,29350,29350,29350,29350,104
20230828,103500,1163088100,29350,29350,29350,29350,3
20230828,103400,1163000050,29350,29350,29350,29350,11
20230828,103300,1162677200,29350,29350,29350,29350,33
20230828,103200,1161708650,29350,29350,29350,29350,77
20230828,103100,1159448700,29400,29400,29400,29400,4
20230828,103000,1159331100,29350,29350,29350,29300,114
20230828,102900,1155989800,29250,29250,29250,29250,0
20230828,102800,1155989800,29250,29350,29350,29250,316
20230828,102700,1146730100,29300,29350,29350,29300,18
20230828,102600,1146202650,29350,29350,29350,29300,30
20230828,102500,1145322800,29350,29350,29350,29350,101
20230828,102400,1142358450,29350,29350,29350,29350,47
20230828,102300,1140979000,29350,29250,29350,29250,25
20230828,102200,1140246450,29250,29250,29250,29250,7
20230828,102100,1140041700,29150,29250,29250,29100,125
20230828,102000,1136396550,29250,29200,29250,29200,299
20230828,101900,1127661450,29200,29300,29300,29200,120
20230828,101800,1124149300,29300,29250,29300,29250,65
20230828,101700,1122245400,29300,29250,29300,29250,91
20230828,101600,1119583400,29200,29100,29200,29050,331
20230828,101500,1109951600,29150,29200,29200,29100,136
20230828,101400,1105987500,29200,29250,29250,29150,76
20230828,101300,1103769100,29250,29200,29250,29200,17
20230828,101200,1103272600,29250,29250,29250,29200,56
20230828,101100,1101636350,29250,29250,29250,29150,150
20230828,101000,1097255250,29250,29100,29250,29100,167
20230828,100900,1092381450,29100,29100,29100,29100,10
20230828,100800,1092090450,29050,29000,29050,29000,9
20230828,100700,1091829350,29000,29000,29000,29000,2
20230828,100600,1091771350,29000,28800,29000,28800,131
20230828,100500,1087982950,28800,28850,28850,28800,20
20230828,100400,1087406600,28850,28800,28850,28800,7
20230828,100300,1087204950,28750,28850,28900,28750,255
20230828,100200,1079858000,28850,28800,28850,28800,83
20230828,100100,1077465150,28950,28950,28950,28800,130
20230828,100000,1073708200,28900,29000,29000,28700,204
20230828,095900,1067829350,29000,28900,29000,28900,132
20230828,095800,1064001500,28850,28950,28950,28600,344
20230828,095700,1054117150,28950,28700,28950,28550,1174
20230828,095600,1020405300,28750,29100,29100,28750,986
20230828,095500,991874350,29100,29150,29200,29000,355
20230828,095400,981572300,29150,29000,29200,29000,474
20230828,095300,967766200,29100,28900,29150,28650,1052
20230828,095200,937309400,28950,29350,29350,28500,2759
20230828,095100,857496750,29100,30150,30500,29000,13871
20230828,095000,443799550,30150,30100,30150,30100,571
20230828,094900,426604150,30100,29900,30150,29850,874
20230828,094800,400426100,29900,29900,29900,29900,0
20230828,094700,400426100,29900,29900,29900,29900,0
20230828,094600,400426100,29900,29900,29900,29900,1
20230828,094500,400396200,29850,30000,30050,29850,28
20230828,094400,399556650,30050,29950,30050,29800,912
20230828,094300,372280650,30000,30100,30150,30000,521
20230828,094200,356626500,30150,30150,30150,30100,94
20230828,094100,353792650,30150,30150,30150,30150,1
20230828,094000,353762500,30200,30200,30300,30200,391
20230828,093900,341954200,30200,30350,30350,30100,518
20230828,093800,326294550,30350,30250,30350,30250,887
20230828,093700,299412900,30200,30150,30200,30050,602
20230828,093600,281233700,30200,30050,30200,30050,56
20230828,093500,279545650,30050,30050,30050,30050,8
20230828,093400,279305250,30050,30100,30150,30000,172
20230828,093300,274132200,30100,30250,30250,30100,343
20230828,093200,263801650,30250,30200,30250,30200,26
20230828,093100,263015800,30100,30100,30300,30100,1738
20230828,093000,210423100,30150,30100,30150,30100,802
20230828,092900,186268050,30150,29750,30150,29750,2448
20230828,092800,112813150,29700,29600,29700,29550,143
20230828,092700,108577300,29600,29650,29650,29600,110
20230828,092600,105320450,29600,29600,29600,29600,0
20230828,092500,105320450,29600,29600,29600,29600,0
20230828,092400,105320450,29600,29700,29700,29600,21
20230828,092300,104697150,29700,29650,29700,29600,647
20230828,092200,85540750,29750,29700,29750,29700,13
20230828,092100,85154350,29700,29650,29700,29650,53
20230828,092000,83581750,29650,29650,29650,29650,0
20230828,091900,83581750,29650,29750,29750,29650,208
20230828,091800,77408900,29750,29750,29750,29750,165
20230828,091700,72500150,29750,29750,29750,29750,37
20230828,091600,71399400,29650,29800,29800,29650,498
20230828,091500,56613900,29800,29800,29800,29800,7
20230828,091400,56405300,29800,29750,29900,29750,32
20230828,091300,55452200,29800,29850,29850,29800,136
20230828,091200,51393600,29850,29850,29850,29800,40
20230828,091100,50199850,29850,29700,29850,29650,345
20230828,091000,39936100,29700,29800,29800,29700,83
20230828,090900,37467500,29600,29500,29600,29500,118
20230828,090800,33980350,29450,29400,29450,29400,165
20230828,090700,29121250,29400,29400,29400,29400,9
20230828,090600,28856650,29450,29300,29450,29300,72
20230828,090500,26742150,29400,29300,29400,29300,232
20230828,090400,19937950,29300,29350,29350,29300,83
20230828,090300,17503400,29350,29350,29350,29350,23
20230828,090200,16828350,29250,29500,29500,29250,84
20230828,090100,14357850,29500,29550,29550,29500,154
20230828,090000,9809600,29550,29850,29850,29550,329