KissMeData/008490/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,184900,299567000,29950,29950,29950,29950,688
20230829,184800,299567000,29950,29950,29950,29950,0
20230829,184700,299567000,29950,29950,29950,29950,0
20230829,184600,299567000,29950,29950,29950,29950,0
20230829,184500,299567000,29950,29950,29950,29950,0
20230829,184400,299567000,29950,29950,29950,29950,0
20230829,184300,299567000,29950,29950,29950,29950,0
20230829,184200,299567000,29950,29950,29950,29950,0
20230829,184100,299567000,29950,29950,29950,29950,0
20230829,184000,299567000,29950,29950,29950,29950,0
20230829,183900,299567000,29950,29950,29950,29950,0
20230829,183800,299567000,29950,29950,29950,29950,0
20230829,183700,299567000,29950,29950,29950,29950,0
20230829,183600,299567000,29950,29950,29950,29950,0
20230829,183500,299567000,29950,29950,29950,29950,0
20230829,183400,299567000,29950,29950,29950,29950,0
20230829,183300,299567000,29950,29950,29950,29950,0
20230829,183200,299567000,29950,29950,29950,29950,0
20230829,183100,299567000,29950,29950,29950,29950,0
20230829,183000,299567000,29950,29950,29950,29950,0
20230829,182900,299567000,29950,29950,29950,29950,0
20230829,182800,299567000,29950,29950,29950,29950,0
20230829,182700,299567000,29950,29950,29950,29950,0
20230829,182600,299567000,29950,29950,29950,29950,0
20230829,182500,299567000,29950,29950,29950,29950,0
20230829,182400,299567000,29950,29950,29950,29950,0
20230829,182300,299567000,29950,29950,29950,29950,0
20230829,182200,299567000,29950,29950,29950,29950,0
20230829,182100,299567000,29950,29950,29950,29950,0
20230829,182000,299567000,29950,29950,29950,29950,0
20230829,181900,299567000,29950,29950,29950,29950,688
20230829,181800,299567000,29950,29950,29950,29950,0
20230829,181700,299567000,29950,29950,29950,29950,0
20230829,181600,299567000,29950,29950,29950,29950,0
20230829,181500,299567000,29950,29950,29950,29950,0
20230829,181400,299567000,29950,29950,29950,29950,0
20230829,181300,299567000,29950,29950,29950,29950,0
20230829,181200,299567000,29950,29950,29950,29950,0
20230829,181100,299567000,29950,29950,29950,29950,0
20230829,181000,299567000,29950,29950,29950,29950,0
20230829,180900,299567000,29950,29950,29950,29950,0
20230829,180800,299567000,29950,29950,29950,29950,0
20230829,180700,299567000,29950,29950,29950,29950,0
20230829,180600,299567000,29950,29950,29950,29950,0
20230829,180500,299567000,29950,29950,29950,29950,0
20230829,180400,299567000,29950,29950,29950,29950,0
20230829,180300,299567000,29950,29950,29950,29950,0
20230829,180200,299567000,29950,29950,29950,29950,0
20230829,180100,299567000,29950,29950,29950,29950,0
20230829,180000,299567000,29950,29950,29950,29950,0
20230829,175900,299567000,29950,29950,29950,29950,0
20230829,175800,299567000,29950,29950,29950,29950,0
20230829,175700,299567000,29950,29950,29950,29950,0
20230829,175600,299567000,29950,29950,29950,29950,0
20230829,175500,299567000,29950,29950,29950,29950,0
20230829,175400,299567000,29950,29950,29950,29950,0
20230829,175300,299567000,29950,29950,29950,29950,0
20230829,175200,299567000,29950,29950,29950,29950,0
20230829,175100,299567000,29950,29950,29950,29950,0
20230829,175000,299567000,29950,29950,29950,29950,0
20230829,174900,299567000,29950,29950,29950,29950,688
20230829,174800,299567000,29950,29950,29950,29950,0
20230829,174700,299567000,29950,29950,29950,29950,0
20230829,174600,299567000,29950,29950,29950,29950,0
20230829,174500,299567000,29950,29950,29950,29950,0
20230829,174400,299567000,29950,29950,29950,29950,0
20230829,174300,299567000,29950,29950,29950,29950,0
20230829,174200,299567000,29950,29950,29950,29950,0
20230829,174100,299567000,29950,29950,29950,29950,0
20230829,174000,299567000,29950,29950,29950,29950,0
20230829,173900,299567000,29950,29950,29950,29950,0
20230829,173800,299567000,29950,29950,29950,29950,0
20230829,173700,299567000,29950,29950,29950,29950,0
20230829,173600,299567000,29950,29950,29950,29950,0
20230829,173500,299567000,29950,29950,29950,29950,0
20230829,173400,299567000,29950,29950,29950,29950,0
20230829,173300,299567000,29950,29950,29950,29950,0
20230829,173200,299567000,29950,29950,29950,29950,0
20230829,173100,299567000,29950,29950,29950,29950,0
20230829,173000,299567000,29950,29950,29950,29950,0
20230829,172900,299567000,29950,29950,29950,29950,0
20230829,172800,299567000,29950,29950,29950,29950,0
20230829,172700,299567000,29950,29950,29950,29950,0
20230829,172600,299567000,29950,29950,29950,29950,0
20230829,172500,299567000,29950,29950,29950,29950,0
20230829,172400,299567000,29950,29950,29950,29950,0
20230829,172300,299567000,29950,29950,29950,29950,0
20230829,172200,299567000,29950,29950,29950,29950,0
20230829,172100,299567000,29950,29950,29950,29950,0
20230829,172000,299567000,29950,29950,29950,29950,0
20230829,171900,299567000,29950,29950,29950,29950,688
20230829,171800,299567000,29950,29950,29950,29950,0
20230829,171700,299567000,29950,29950,29950,29950,0
20230829,171600,299567000,29950,29950,29950,29950,0
20230829,171500,299567000,29950,29950,29950,29950,0
20230829,171400,299567000,29950,29950,29950,29950,0
20230829,171300,299567000,29950,29950,29950,29950,0
20230829,171200,299567000,29950,29950,29950,29950,0
20230829,171100,299567000,29950,29950,29950,29950,0
20230829,171000,299567000,29950,29950,29950,29950,0
20230829,170900,299567000,29950,29950,29950,29950,0
20230829,170800,299567000,29950,29950,29950,29950,0
20230829,170700,299567000,29950,29950,29950,29950,0
20230829,170600,299567000,29950,29950,29950,29950,0
20230829,170500,299567000,29950,29950,29950,29950,0
20230829,170400,299567000,29950,29950,29950,29950,0
20230829,170300,299567000,29950,29950,29950,29950,0
20230829,170200,299567000,29950,29950,29950,29950,0
20230829,170100,299567000,29950,29950,29950,29950,0
20230829,170000,299567000,29950,29950,29950,29950,0
20230829,165900,299567000,29950,29950,29950,29950,0
20230829,165800,299567000,29950,29950,29950,29950,0
20230829,165700,299567000,29950,29950,29950,29950,0
20230829,165600,299567000,29950,29950,29950,29950,0
20230829,165500,299567000,29950,29950,29950,29950,0
20230829,165400,299567000,29950,29950,29950,29950,0
20230829,165300,299567000,29950,29950,29950,29950,0
20230829,165200,299567000,29950,29950,29950,29950,0
20230829,165100,299567000,29950,29950,29950,29950,0
20230829,165000,299567000,29950,29950,29950,29950,0
20230829,164900,299567000,29950,29950,29950,29950,688
20230829,164800,299567000,29950,29950,29950,29950,0
20230829,164700,299567000,29950,29950,29950,29950,0
20230829,164600,299567000,29950,29950,29950,29950,0
20230829,164500,299567000,29950,29950,29950,29950,0
20230829,164400,299567000,29950,29950,29950,29950,0
20230829,164300,299567000,29950,29950,29950,29950,0
20230829,164200,299567000,29950,29950,29950,29950,0
20230829,164100,299567000,29950,29950,29950,29950,0
20230829,164000,299567000,29950,29950,29950,29950,0
20230829,163900,299567000,29950,29950,29950,29950,0
20230829,163800,299567000,29950,29950,29950,29950,0
20230829,163700,299567000,29950,29950,29950,29950,0
20230829,163600,299567000,29950,29950,29950,29950,0
20230829,163500,299567000,29950,29950,29950,29950,0
20230829,163400,299567000,29950,29950,29950,29950,0
20230829,163300,299567000,29950,29950,29950,29950,0
20230829,163200,299567000,29950,29950,29950,29950,0
20230829,163100,299567000,29950,29950,29950,29950,0
20230829,163000,299567000,29950,29950,29950,29950,0
20230829,162900,299567000,29950,29950,29950,29950,0
20230829,162800,299567000,29950,29950,29950,29950,0
20230829,162700,299567000,29950,29950,29950,29950,0
20230829,162600,299567000,29950,29950,29950,29950,0
20230829,162500,299567000,29950,29950,29950,29950,0
20230829,162400,299567000,29950,29950,29950,29950,0
20230829,162300,299567000,29950,29950,29950,29950,0
20230829,162200,299567000,29950,29950,29950,29950,0
20230829,162100,299567000,29950,29950,29950,29950,0
20230829,162000,299567000,29950,29950,29950,29950,0
20230829,161900,299567000,29950,29950,29950,29950,688
20230829,161800,299567000,29950,29950,29950,29950,0
20230829,161700,299567000,29950,29950,29950,29950,0
20230829,161600,299567000,29950,29950,29950,29950,0
20230829,161500,299567000,29950,29950,29950,29950,0
20230829,161400,299567000,29950,29950,29950,29950,0
20230829,161300,299567000,29950,29950,29950,29950,0
20230829,161200,299567000,29950,29950,29950,29950,0
20230829,161100,299567000,29950,29950,29950,29950,0
20230829,161000,299567000,29950,29950,29950,29950,0
20230829,160900,299567000,29950,29950,29950,29950,0
20230829,160800,299567000,29950,29950,29950,29950,0
20230829,160700,299567000,29950,29950,29950,29950,0
20230829,160600,299567000,29950,29950,29950,29950,0
20230829,160500,299567000,29950,29950,29950,29950,0
20230829,160400,299567000,29950,29950,29950,29950,0
20230829,160300,299567000,29950,29950,29950,29950,0
20230829,160200,299567000,29950,29950,29950,29950,0
20230829,160100,299567000,29950,29950,29950,29950,0
20230829,160000,299567000,29950,29950,29950,29950,0
20230829,155900,299567000,29950,29950,29950,29950,0
20230829,155800,299567000,29950,29950,29950,29950,0
20230829,155700,299567000,29950,29950,29950,29950,0
20230829,155600,299567000,29950,29950,29950,29950,0
20230829,155500,299567000,29950,29950,29950,29950,0
20230829,155400,299567000,29950,29950,29950,29950,0
20230829,155300,299567000,29950,29950,29950,29950,0
20230829,155200,299567000,29950,29950,29950,29950,0
20230829,155100,299567000,29950,29950,29950,29950,0
20230829,155000,299567000,29950,29950,29950,29950,0
20230829,154900,299567000,29950,29950,29950,29950,688
20230829,154800,299567000,29950,29950,29950,29950,0
20230829,154700,299567000,29950,29950,29950,29950,0
20230829,154600,299567000,29950,29950,29950,29950,0
20230829,154500,299567000,29950,29950,29950,29950,0
20230829,154400,299567000,29950,29950,29950,29950,0
20230829,154300,299567000,29950,29950,29950,29950,0
20230829,154200,299567000,29950,29950,29950,29950,0
20230829,154100,299567000,29950,29950,29950,29950,0
20230829,154000,299567000,29950,29950,29950,29950,0
20230829,153900,299567000,29950,29950,29950,29950,0
20230829,153800,299567000,29950,29950,29950,29950,0
20230829,153700,299567000,29950,29950,29950,29950,0
20230829,153600,299567000,29950,29950,29950,29950,0
20230829,153500,299567000,29950,29950,29950,29950,0
20230829,153400,299567000,29950,29950,29950,29950,0
20230829,153300,299567000,29950,29950,29950,29950,0
20230829,153200,299567000,29950,29950,29950,29950,0
20230829,153100,299567000,29950,29950,29950,29950,0
20230829,153000,299567000,29950,29950,29950,29950,688
20230829,152900,278961400,29950,29950,29950,29950,0
20230829,152800,278961400,29950,29950,29950,29950,0
20230829,152700,278961400,29950,29950,29950,29950,0
20230829,152600,278961400,29950,29950,29950,29950,0
20230829,152500,278961400,29950,29950,29950,29950,0
20230829,152400,278961400,29950,29950,29950,29950,0
20230829,152300,278961400,29950,29950,29950,29950,0
20230829,152200,278961400,29950,29950,29950,29950,0
20230829,152100,278961400,29950,29950,29950,29950,0
20230829,152000,278961400,29950,29950,29950,29950,0
20230829,151900,278961400,29950,29600,29950,29600,534
20230829,151800,263097050,29600,29450,29600,29450,768
20230829,151700,240475900,29450,29400,29450,29400,18
20230829,151600,239946650,29400,29400,29400,29400,1
20230829,151500,239917250,29400,29400,29400,29400,0
20230829,151400,239917250,29400,29400,29400,29400,3
20230829,151300,239829050,29400,29400,29400,29400,0
20230829,151200,239829050,29400,29400,29400,29400,0
20230829,151100,239829050,29400,29400,29400,29400,56
20230829,151000,238182650,29350,29350,29350,29350,1
20230829,150900,238153300,29400,29400,29400,29400,0
20230829,150800,238153300,29400,29400,29400,29400,241
20230829,150700,231067900,29400,29400,29400,29400,0
20230829,150600,231067900,29400,29400,29400,29400,11
20230829,150500,230744500,29350,29350,29350,29350,0
20230829,150400,230744500,29350,29350,29350,29350,3
20230829,150300,230656450,29400,29400,29400,29400,20
20230829,150200,230068450,29350,29350,29350,29350,0
20230829,150100,230068450,29350,29350,29350,29350,0
20230829,150000,230068450,29350,29350,29350,29350,0
20230829,145900,230068450,29350,29350,29350,29350,7
20230829,145800,229863000,29350,29350,29350,29350,9
20230829,145700,229598850,29400,29400,29400,29400,0
20230829,145600,229598850,29400,29350,29400,29350,8
20230829,145500,229364000,29350,29350,29350,29350,0
20230829,145400,229364000,29350,29400,29400,29350,8
20230829,145300,229129150,29400,29400,29400,29400,2
20230829,145200,229070350,29350,29350,29350,29350,7
20230829,145100,228864900,29350,29350,29350,29350,7
20230829,145000,228659450,29400,29400,29400,29400,11
20230829,144900,228336050,29350,29350,29350,29350,7
20230829,144800,228130600,29350,29350,29350,29350,0
20230829,144700,228130600,29350,29350,29350,29350,43
20230829,144600,226868550,29350,29350,29350,29350,0
20230829,144500,226868550,29350,29350,29350,29350,7
20230829,144400,226663100,29400,29350,29400,29350,28
20230829,144300,225841250,29350,29350,29350,29350,30
20230829,144200,224960750,29350,29350,29350,29350,72
20230829,144100,222847550,29400,29400,29400,29400,6
20230829,144000,222671150,29350,29350,29350,29350,7
20230829,143900,222465700,29400,29350,29400,29350,8
20230829,143800,222230850,29300,29300,29300,29300,3
20230829,143700,222142950,29300,29350,29350,29300,7
20230829,143600,221937800,29350,29350,29350,29350,61
20230829,143500,220147450,29350,29400,29400,29350,17
20230829,143400,219648000,29350,29350,29350,29350,0
20230829,143300,219648000,29350,29350,29350,29350,9
20230829,143200,219383850,29350,29350,29350,29350,7
20230829,143100,219178400,29350,29350,29350,29350,0
20230829,143000,219178400,29350,29350,29350,29350,7
20230829,142900,218972950,29350,29350,29350,29350,0
20230829,142800,218972950,29350,29350,29350,29350,7
20230829,142700,218767500,29350,29350,29350,29350,0
20230829,142600,218767500,29350,29350,29350,29350,12
20230829,142500,218415300,29350,29350,29350,29350,7
20230829,142400,218209850,29350,29350,29350,29350,9
20230829,142300,217945700,29350,29350,29350,29350,7
20230829,142200,217740250,29350,29350,29350,29350,0
20230829,142100,217740250,29350,29350,29350,29350,42
20230829,142000,216507550,29350,29350,29350,29350,1
20230829,141900,216478200,29300,29350,29350,29300,303
20230829,141800,207585450,29350,29350,29350,29350,7
20230829,141700,207380000,29400,29400,29400,29400,19
20230829,141600,206821400,29350,29350,29350,29350,7
20230829,141500,206615950,29400,29450,29450,29400,421
20230829,141400,194234400,29450,29450,29450,29450,7
20230829,141300,194028250,29450,29450,29450,29450,7
20230829,141200,193822100,29450,29450,29450,29450,0
20230829,141100,193822100,29450,29450,29450,29450,7
20230829,141000,193615950,29450,29450,29450,29450,0
20230829,140900,193615950,29450,29450,29450,29450,7
20230829,140800,193409800,29450,29450,29450,29450,1
20230829,140700,193380350,29400,29550,29550,29400,8
20230829,140600,193145000,29400,29550,29550,29400,17
20230829,140500,192643500,29550,29500,29550,29500,14
20230829,140400,192230300,29500,29400,29500,29400,10
20230829,140300,191936000,29500,29500,29500,29500,0
20230829,140200,191936000,29500,29400,29500,29400,25
20230829,140100,191199200,29400,29400,29400,29400,0
20230829,140000,191199200,29400,29400,29400,29400,22
20230829,135900,190552400,29400,29400,29400,29400,7
20230829,135800,190346600,29400,29400,29400,29400,3
20230829,135700,190258400,29500,29400,29500,29400,52
20230829,135600,188729200,29500,29500,29500,29500,9
20230829,135500,188463700,29400,29500,29500,29400,9
20230829,135400,188199000,29350,29350,29350,29350,0
20230829,135300,188199000,29350,29500,29500,29350,8
20230829,135200,187964050,29350,29350,29350,29350,7
20230829,135100,187758600,29350,29350,29350,29350,0
20230829,135000,187758600,29350,29400,29400,29350,7
20230829,134900,187553100,29350,29350,29350,29350,0
20230829,134800,187553100,29350,29350,29350,29350,7
20230829,134700,187347650,29350,29350,29350,29350,0
20230829,134600,187347650,29350,29350,29350,29350,8
20230829,134500,187112850,29350,29350,29350,29350,7
20230829,134400,186907400,29350,29350,29350,29350,0
20230829,134300,186907400,29350,29500,29500,29350,26
20230829,134200,186141600,29350,29350,29350,29350,0
20230829,134100,186141600,29350,29400,29400,29350,40
20230829,134000,184965950,29400,29400,29450,29400,193
20230829,133900,179286700,29400,29400,29400,29400,0
20230829,133800,179286700,29400,29400,29400,29400,7
20230829,133700,179080900,29400,29400,29400,29400,0
20230829,133600,179080900,29400,29400,29400,29400,6
20230829,133500,178904500,29400,29400,29400,29400,0
20230829,133400,178904500,29400,29400,29400,29400,7
20230829,133300,178698700,29400,29450,29450,29400,31
20230829,133200,177787250,29450,29400,29450,29400,14
20230829,133100,177375300,29400,29400,29400,29400,21
20230829,133000,176757900,29400,29400,29400,29400,0
20230829,132900,176757900,29400,29400,29400,29400,50
20230829,132800,175287900,29400,29400,29400,29400,0
20230829,132700,175287900,29400,29400,29400,29400,0
20230829,132600,175287900,29400,29400,29400,29400,5
20230829,132500,175140900,29400,29400,29400,29400,0
20230829,132400,175140900,29400,29400,29400,29400,0
20230829,132300,175140900,29400,29400,29400,29400,4
20230829,132200,175023300,29350,29350,29350,29350,0
20230829,132100,175023300,29350,29350,29350,29350,0
20230829,132000,175023300,29350,29350,29350,29350,0
20230829,131900,175023300,29350,29350,29350,29350,0
20230829,131800,175023300,29350,29350,29350,29350,39
20230829,131700,173878650,29400,29400,29400,29400,1
20230829,131600,173849250,29450,29450,29450,29450,4
20230829,131500,173731450,29450,29450,29450,29450,0
20230829,131400,173731450,29450,29450,29450,29450,0
20230829,131300,173731450,29450,29450,29450,29450,1
20230829,131200,173702000,29450,29450,29450,29450,3
20230829,131100,173613650,29450,29450,29450,29450,0
20230829,131000,173613650,29450,29450,29450,29450,0
20230829,130900,173613650,29450,29450,29450,29450,0
20230829,130800,173613650,29450,29450,29450,29450,0
20230829,130700,173613650,29450,29450,29450,29450,0
20230829,130600,173613650,29450,29450,29450,29450,0
20230829,130500,173613650,29450,29450,29450,29450,36
20230829,130400,172553450,29500,29500,29500,29500,0
20230829,130300,172553450,29500,29500,29500,29500,0
20230829,130200,172553450,29500,29500,29500,29500,0
20230829,130100,172553450,29500,29500,29500,29500,3
20230829,130000,172464950,29400,29400,29400,29400,3
20230829,125900,172376750,29400,29400,29400,29400,2
20230829,125800,172317950,29400,29400,29400,29400,0
20230829,125700,172317950,29400,29400,29400,29400,37
20230829,125600,171230150,29400,29400,29400,29400,4
20230829,125500,171112550,29400,29400,29400,29400,0
20230829,125400,171112550,29400,29400,29400,29400,0
20230829,125300,171112550,29400,29400,29400,29400,0
20230829,125200,171112550,29400,29400,29400,29400,34
20230829,125100,170112950,29300,29300,29300,29300,73
20230829,125000,167974050,29400,29400,29400,29400,1
20230829,124900,167944650,29300,29300,29300,29300,0
20230829,124800,167944650,29300,29300,29300,29300,0
20230829,124700,167944650,29300,29300,29300,29300,0
20230829,124600,167944650,29300,29300,29300,29300,0
20230829,124500,167944650,29300,29300,29300,29300,0
20230829,124400,167944650,29300,29300,29300,29300,1
20230829,124300,167915350,29300,29300,29300,29300,0
20230829,124200,167915350,29300,29300,29300,29300,0
20230829,124100,167915350,29300,29300,29300,29300,0
20230829,124000,167915350,29300,29300,29300,29300,0
20230829,123900,167915350,29300,29300,29300,29300,0
20230829,123800,167915350,29300,29300,29300,29300,0
20230829,123700,167915350,29300,29300,29300,29300,0
20230829,123600,167915350,29300,29450,29450,29300,15
20230829,123500,167475700,29450,29450,29450,29450,15
20230829,123400,167033950,29500,29500,29500,29500,0
20230829,123300,167033950,29500,29500,29500,29500,10
20230829,123200,166738950,29500,29500,29500,29500,0
20230829,123100,166738950,29500,29500,29500,29500,1
20230829,123000,166709450,29500,29500,29500,29500,0
20230829,122900,166709450,29500,29500,29500,29500,0
20230829,122800,166709450,29500,29500,29500,29500,20
20230829,122700,166119450,29500,29500,29500,29500,1
20230829,122600,166089950,29500,29500,29500,29500,0
20230829,122500,166089950,29500,29500,29500,29500,0
20230829,122400,166089950,29500,29350,29500,29350,5
20230829,122300,165943050,29350,29350,29350,29350,0
20230829,122200,165943050,29350,29350,29350,29350,6
20230829,122100,165766950,29350,29450,29450,29350,72
20230829,122000,163650850,29450,29450,29450,29450,0
20230829,121900,163650850,29450,29450,29450,29450,1
20230829,121800,163621400,29450,29450,29450,29450,0
20230829,121700,163621400,29450,29450,29450,29450,0
20230829,121600,163621400,29450,29450,29450,29450,0
20230829,121500,163621400,29450,29450,29450,29450,0
20230829,121400,163621400,29450,29450,29450,29450,35
20230829,121300,162590650,29450,29450,29450,29450,0
20230829,121200,162590650,29450,29450,29450,29450,0
20230829,121100,162590650,29450,29550,29550,29450,60
20230829,121000,160820850,29550,29550,29550,29550,0
20230829,120900,160820850,29550,29550,29550,29550,0
20230829,120800,160820850,29550,29550,29550,29550,0
20230829,120700,160820850,29550,29550,29550,29550,63
20230829,120600,158959200,29550,29500,29550,29500,100
20230829,120500,156009150,29450,29450,29450,29450,125
20230829,120400,152327900,29450,29450,29450,29450,69
20230829,120300,150295850,29450,29450,29450,29450,4
20230829,120200,150178050,29450,29450,29450,29450,1
20230829,120100,150148600,29450,29450,29450,29450,2
20230829,120000,150089700,29450,29450,29450,29450,1
20230829,115900,150060250,29350,29350,29350,29350,0
20230829,115800,150060250,29350,29350,29350,29350,0
20230829,115700,150060250,29350,29400,29400,29350,32
20230829,115600,149120950,29450,29450,29450,29450,12
20230829,115500,148767550,29400,29400,29400,29400,3
20230829,115400,148679350,29350,29350,29350,29350,0
20230829,115300,148679350,29350,29350,29350,29350,0
20230829,115200,148679350,29350,29350,29350,29350,0
20230829,115100,148679350,29350,29350,29350,29350,1
20230829,115000,148650000,29450,29400,29450,29400,18
20230829,114900,148120750,29400,29400,29400,29400,1
20230829,114800,148091350,29400,29400,29450,29400,4
20230829,114700,147973650,29400,29400,29400,29400,1
20230829,114600,147944250,29400,29400,29400,29400,1
20230829,114500,147914850,29400,29400,29400,29400,27
20230829,114400,147121050,29350,29350,29350,29350,1
20230829,114300,147091700,29350,29350,29350,29350,1
20230829,114200,147062350,29350,29350,29350,29350,33
20230829,114100,146093800,29400,29400,29400,29300,6
20230829,114000,145917500,29400,29400,29400,29400,11
20230829,113900,145594100,29400,29400,29400,29400,1
20230829,113800,145564700,29300,29350,29350,29300,54
20230829,113700,143980950,29400,29400,29400,29400,3
20230829,113600,143892750,29400,29400,29400,29400,2
20230829,113500,143833950,29400,29400,29400,29400,0
20230829,113400,143833950,29400,29400,29400,29400,0
20230829,113300,143833950,29400,29400,29400,29400,2
20230829,113200,143775150,29400,29400,29400,29400,0
20230829,113100,143775150,29400,29400,29400,29400,349
20230829,113000,133514550,29400,29400,29400,29400,1
20230829,112900,133485150,29400,29400,29400,29400,31
20230829,112800,132573750,29400,29400,29400,29300,35
20230829,112700,131547000,29400,29400,29400,29400,1
20230829,112600,131517600,29400,29400,29400,29400,6
20230829,112500,131341200,29300,29300,29300,29300,0
20230829,112400,131341200,29300,29300,29300,29300,50
20230829,112300,129876200,29300,29300,29300,29300,10
20230829,112200,129583200,29300,29350,29350,29300,2
20230829,112100,129524550,29400,29400,29400,29400,0
20230829,112000,129524550,29400,29400,29400,29400,0
20230829,111900,129524550,29400,29400,29400,29400,3
20230829,111800,129436350,29400,29400,29400,29400,0
20230829,111700,129436350,29400,29400,29400,29400,0
20230829,111600,129436350,29400,29400,29400,29400,0
20230829,111500,129436350,29400,29350,29400,29350,25
20230829,111400,128701550,29400,29400,29400,29400,1
20230829,111300,128672150,29350,29350,29350,29350,0
20230829,111200,128672150,29350,29350,29350,29350,0
20230829,111100,128672150,29350,29350,29350,29350,0
20230829,111000,128672150,29350,29350,29350,29350,0
20230829,110900,128672150,29350,29350,29350,29350,43
20230829,110800,127410100,29450,29450,29450,29450,1
20230829,110700,127380650,29400,29400,29400,29400,574
20230829,110600,110505050,29350,29350,29350,29350,90
20230829,110500,107863550,29350,29350,29350,29350,3
20230829,110400,107775500,29350,29350,29350,29350,20
20230829,110300,107188500,29350,29350,29350,29350,1
20230829,110200,107159150,29300,29300,29300,29300,27
20230829,110100,106368050,29300,29300,29300,29300,23
20230829,110000,105694150,29350,29350,29350,29300,38
20230829,105900,104578900,29300,29300,29300,29300,80
20230829,105800,102234900,29300,29300,29300,29300,5
20230829,105700,102088400,29300,29300,29300,29300,0
20230829,105600,102088400,29300,29300,29300,29300,0
20230829,105500,102088400,29300,29300,29300,29300,53
20230829,105400,100535500,29300,29300,29300,29300,13
20230829,105300,100154600,29300,29300,29300,29300,0
20230829,105200,100154600,29300,29300,29300,29300,20
20230829,105100,99568600,29350,29350,29350,29350,1
20230829,105000,99539250,29300,29300,29300,29300,10
20230829,104900,99246250,29250,29250,29250,29250,0
20230829,104800,99246250,29250,29350,29350,29250,14
20230829,104700,98836650,29350,29350,29350,29350,26
20230829,104600,98073550,29250,29300,29300,29250,7
20230829,104500,97868750,29250,29250,29250,29250,0
20230829,104400,97868750,29250,29250,29250,29250,0
20230829,104300,97868750,29250,29250,29250,29250,0
20230829,104200,97868750,29250,29250,29250,29250,10
20230829,104100,97576250,29300,29300,29300,29300,48
20230829,104000,96169850,29300,29300,29300,29300,2
20230829,103900,96111250,29300,29300,29300,29300,50
20230829,103800,94646250,29300,29300,29300,29300,0
20230829,103700,94646250,29300,29300,29300,29300,130
20230829,103600,90837250,29350,29300,29350,29300,47
20230829,103500,89460100,29250,29300,29300,29250,147
20230829,103400,85155000,29300,29350,29350,29300,4
20230829,103300,85037650,29350,29350,29350,29350,2
20230829,103200,84978950,29350,29300,29350,29300,26
20230829,103100,84217100,29300,29300,29300,29300,26
20230829,103000,83455300,29250,29250,29300,29250,47
20230829,102900,82080500,29300,29350,29350,29300,54
20230829,102800,80498250,29350,29350,29350,29350,52
20230829,102700,78972050,29350,29350,29350,29350,0
20230829,102600,78972050,29350,29350,29350,29350,0
20230829,102500,78972050,29350,29350,29350,29350,2
20230829,102400,78913350,29300,29300,29300,29300,34
20230829,102300,77917150,29300,29350,29350,29300,84
20230829,102200,75455050,29400,29400,29400,29400,1
20230829,102100,75425650,29350,29400,29400,29350,54
20230829,102000,73840450,29400,29400,29400,29400,3
20230829,101900,73752250,29400,29350,29400,29350,43
20230829,101800,72490050,29400,29400,29400,29400,10
20230829,101700,72196050,29400,29400,29400,29400,2
20230829,101600,72137250,29400,29400,29400,29350,42
20230829,101500,70903950,29400,29400,29400,29400,4
20230829,101400,70786350,29400,29400,29400,29400,2
20230829,101300,70727550,29400,29400,29400,29400,1
20230829,101200,70698150,29400,29400,29400,29400,0
20230829,101100,70698150,29400,29400,29400,29400,7
20230829,101000,70492350,29350,29350,29350,29350,0
20230829,100900,70492350,29350,29350,29350,29350,0
20230829,100800,70492350,29350,29400,29400,29350,7
20230829,100700,70286600,29400,29400,29400,29400,1
20230829,100600,70257200,29400,29400,29400,29400,0
20230829,100500,70257200,29400,29300,29400,29300,67
20230829,100400,68290550,29350,29350,29350,29350,0
20230829,100300,68290550,29350,29350,29350,29350,2
20230829,100200,68231850,29350,29350,29350,29350,3
20230829,100100,68143800,29350,29350,29350,29350,3
20230829,100000,68055750,29350,29350,29350,29350,1
20230829,095900,68026400,29300,29300,29300,29300,29
20230829,095800,67176700,29300,29300,29300,29300,4
20230829,095700,67059500,29300,29300,29300,29300,117
20230829,095600,63631400,29300,29350,29350,29300,3
20230829,095500,63543450,29350,29350,29350,29350,18
20230829,095400,63015150,29300,29300,29300,29300,6
20230829,095300,62839350,29350,29350,29350,29350,113
20230829,095200,59522800,29350,29350,29350,29350,2
20230829,095100,59464100,29350,29350,29350,29350,6
20230829,095000,59288000,29350,29350,29350,29350,61
20230829,094900,57497650,29300,29300,29300,29300,102
20230829,094800,54509050,29300,29300,29300,29300,9
20230829,094700,54245350,29250,29250,29250,29250,19
20230829,094600,53689600,29200,29200,29200,29200,20
20230829,094500,53105600,29200,29250,29250,29200,22
20230829,094400,52463100,29250,29300,29300,29250,22
20230829,094300,51819050,29150,29150,29150,29150,1
20230829,094200,51789900,29350,29300,29350,29200,368
20230829,094100,41039100,29350,29350,29350,29350,0
20230829,094000,41039100,29350,29350,29350,29350,5
20230829,093900,40892350,29350,29350,29350,29350,0
20230829,093800,40892350,29350,29350,29350,29350,1
20230829,093700,40863000,29350,29350,29350,29350,2
20230829,093600,40804300,29350,29350,29350,29350,1
20230829,093500,40774950,29400,29400,29400,29250,45
20230829,093400,39456000,29300,29400,29400,29300,46
20230829,093300,38105650,29400,29400,29400,29400,8
20230829,093200,37870450,29350,29450,29450,29350,97
20230829,093100,35021150,29450,29500,29500,29450,34
20230829,093000,34019050,29500,29500,29500,29500,3
20230829,092900,33930550,29500,29500,29500,29500,2
20230829,092800,33871550,29500,29500,29500,29500,1
20230829,092700,33842050,29400,29350,29400,29350,13
20230829,092600,33460450,29350,29350,29350,29350,8
20230829,092500,33225650,29350,29450,29450,29350,21
20230829,092400,32607600,29450,29450,29450,29450,1
20230829,092300,32578150,29300,29250,29300,29250,16
20230829,092200,32109650,29200,29200,29200,29200,6
20230829,092100,31934450,29150,29150,29150,29050,124
20230829,092000,28329400,29100,29100,29100,29100,86
20230829,091900,25826800,29150,29150,29150,29100,97
20230829,091800,23000150,29150,29250,29250,29100,177
20230829,091700,17840000,29300,29300,29300,29150,102
20230829,091600,14859800,29300,29400,29400,29300,91
20230829,091500,12193000,29400,29350,29400,29300,113
20230829,091400,8879250,29350,29400,29450,29350,59
20230829,091300,7145800,29450,29500,29500,29450,53
20230829,091200,5584600,29500,29550,29550,29500,51
20230829,091100,4079250,29550,29650,29650,29550,16
20230829,091000,3606350,29650,29650,29650,29650,3
20230829,090900,3517400,29650,29600,29650,29600,10
20230829,090800,3221150,29650,29650,29650,29650,12
20230829,090700,2865350,29650,29500,29650,29500,2
20230829,090600,2806200,29650,29650,29650,29650,12
20230829,090500,2450400,29550,29550,29550,29550,3
20230829,090400,2361750,29450,29450,29450,29450,2
20230829,090300,2302850,29450,29550,29650,29450,36
20230829,090200,1241650,29600,29600,29600,29600,3
20230829,090100,1152850,29600,29650,29650,29550,8
20230829,090000,916050,29550,29550,29550,29550,31