KissMeData/028050/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190600,20509496600,34950,34950,34950,34950,57940
20230829,190500,20509496600,34950,34950,34950,34950,0
20230829,190400,20509496600,34950,34950,34950,34950,0
20230829,190300,20509496600,34950,34950,34950,34950,0
20230829,190200,20509496600,34950,34950,34950,34950,0
20230829,190100,20509496600,34950,34950,34950,34950,0
20230829,190000,20509496600,34950,34950,34950,34950,0
20230829,185900,20509496600,34950,34950,34950,34950,0
20230829,185800,20509496600,34950,34950,34950,34950,0
20230829,185700,20509496600,34950,34950,34950,34950,0
20230829,185600,20509496600,34950,34950,34950,34950,0
20230829,185500,20509496600,34950,34950,34950,34950,0
20230829,185400,20509496600,34950,34950,34950,34950,0
20230829,185300,20509496600,34950,34950,34950,34950,0
20230829,185200,20509496600,34950,34950,34950,34950,0
20230829,185100,20509496600,34950,34950,34950,34950,0
20230829,185000,20509496600,34950,34950,34950,34950,0
20230829,184900,20509496600,34950,34950,34950,34950,0
20230829,184800,20509496600,34950,34950,34950,34950,0
20230829,184700,20509496600,34950,34950,34950,34950,0
20230829,184600,20509496600,34950,34950,34950,34950,0
20230829,184500,20509496600,34950,34950,34950,34950,0
20230829,184400,20509496600,34950,34950,34950,34950,0
20230829,184300,20509496600,34950,34950,34950,34950,0
20230829,184200,20509496600,34950,34950,34950,34950,0
20230829,184100,20509496600,34950,34950,34950,34950,0
20230829,184000,20509496600,34950,34950,34950,34950,0
20230829,183900,20509496600,34950,34950,34950,34950,0
20230829,183800,20509496600,34950,34950,34950,34950,0
20230829,183700,20509496600,34950,34950,34950,34950,0
20230829,183600,20509496600,34950,34950,34950,34950,57940
20230829,183500,20509496600,34950,34950,34950,34950,0
20230829,183400,20509496600,34950,34950,34950,34950,0
20230829,183300,20509496600,34950,34950,34950,34950,0
20230829,183200,20509496600,34950,34950,34950,34950,0
20230829,183100,20509496600,34950,34950,34950,34950,0
20230829,183000,20509496600,34950,34950,34950,34950,0
20230829,182900,20509496600,34950,34950,34950,34950,0
20230829,182800,20509496600,34950,34950,34950,34950,0
20230829,182700,20509496600,34950,34950,34950,34950,0
20230829,182600,20509496600,34950,34950,34950,34950,0
20230829,182500,20509496600,34950,34950,34950,34950,0
20230829,182400,20509496600,34950,34950,34950,34950,0
20230829,182300,20509496600,34950,34950,34950,34950,0
20230829,182200,20509496600,34950,34950,34950,34950,0
20230829,182100,20509496600,34950,34950,34950,34950,0
20230829,182000,20509496600,34950,34950,34950,34950,0
20230829,181900,20509496600,34950,34950,34950,34950,0
20230829,181800,20509496600,34950,34950,34950,34950,0
20230829,181700,20509496600,34950,34950,34950,34950,0
20230829,181600,20509496600,34950,34950,34950,34950,0
20230829,181500,20509496600,34950,34950,34950,34950,0
20230829,181400,20509496600,34950,34950,34950,34950,0
20230829,181300,20509496600,34950,34950,34950,34950,0
20230829,181200,20509496600,34950,34950,34950,34950,0
20230829,181100,20509496600,34950,34950,34950,34950,0
20230829,181000,20509496600,34950,34950,34950,34950,0
20230829,180900,20509496600,34950,34950,34950,34950,0
20230829,180800,20509496600,34950,34950,34950,34950,0
20230829,180700,20509496600,34950,34950,34950,34950,0
20230829,180600,20509496600,34950,34950,34950,34950,57940
20230829,180500,20509496600,34950,34950,34950,34950,0
20230829,180400,20509496600,34950,34950,34950,34950,0
20230829,180300,20509496600,34950,34950,34950,34950,0
20230829,180200,20509496600,34950,34950,34950,34950,0
20230829,180100,20509496600,34950,34950,34950,34950,0
20230829,180000,20509496600,34950,34950,34950,34950,0
20230829,175900,20509496600,34950,34950,34950,34950,0
20230829,175800,20509496600,34950,34950,34950,34950,0
20230829,175700,20509496600,34950,34950,34950,34950,0
20230829,175600,20509496600,34950,34950,34950,34950,0
20230829,175500,20509496600,34950,34950,34950,34950,0
20230829,175400,20509496600,34950,34950,34950,34950,0
20230829,175300,20509496600,34950,34950,34950,34950,0
20230829,175200,20509496600,34950,34950,34950,34950,0
20230829,175100,20509496600,34950,34950,34950,34950,0
20230829,175000,20509496600,34950,34950,34950,34950,0
20230829,174900,20509496600,34950,34950,34950,34950,0
20230829,174800,20509496600,34950,34950,34950,34950,0
20230829,174700,20509496600,34950,34950,34950,34950,0
20230829,174600,20509496600,34950,34950,34950,34950,0
20230829,174500,20509496600,34950,34950,34950,34950,0
20230829,174400,20509496600,34950,34950,34950,34950,0
20230829,174300,20509496600,34950,34950,34950,34950,0
20230829,174200,20509496600,34950,34950,34950,34950,0
20230829,174100,20509496600,34950,34950,34950,34950,0
20230829,174000,20509496600,34950,34950,34950,34950,0
20230829,173900,20509496600,34950,34950,34950,34950,0
20230829,173800,20509496600,34950,34950,34950,34950,0
20230829,173700,20509496600,34950,34950,34950,34950,0
20230829,173600,20509496600,34950,34950,34950,34950,57940
20230829,173500,20509496600,34950,34950,34950,34950,0
20230829,173400,20509496600,34950,34950,34950,34950,0
20230829,173300,20509496600,34950,34950,34950,34950,0
20230829,173200,20509496600,34950,34950,34950,34950,0
20230829,173100,20509496600,34950,34950,34950,34950,0
20230829,173000,20509496600,34950,34950,34950,34950,0
20230829,172900,20509496600,34950,34950,34950,34950,0
20230829,172800,20509496600,34950,34950,34950,34950,0
20230829,172700,20509496600,34950,34950,34950,34950,0
20230829,172600,20509496600,34950,34950,34950,34950,0
20230829,172500,20509496600,34950,34950,34950,34950,0
20230829,172400,20509496600,34950,34950,34950,34950,0
20230829,172300,20509496600,34950,34950,34950,34950,0
20230829,172200,20509496600,34950,34950,34950,34950,0
20230829,172100,20509496600,34950,34950,34950,34950,0
20230829,172000,20509496600,34950,34950,34950,34950,0
20230829,171900,20509496600,34950,34950,34950,34950,0
20230829,171800,20509496600,34950,34950,34950,34950,0
20230829,171700,20509496600,34950,34950,34950,34950,0
20230829,171600,20509496600,34950,34950,34950,34950,0
20230829,171500,20509496600,34950,34950,34950,34950,0
20230829,171400,20509496600,34950,34950,34950,34950,0
20230829,171300,20509496600,34950,34950,34950,34950,0
20230829,171200,20509496600,34950,34950,34950,34950,0
20230829,171100,20509496600,34950,34950,34950,34950,0
20230829,171000,20509496600,34950,34950,34950,34950,0
20230829,170900,20509496600,34950,34950,34950,34950,0
20230829,170800,20509496600,34950,34950,34950,34950,0
20230829,170700,20509496600,34950,34950,34950,34950,0
20230829,170600,20509496600,34950,34950,34950,34950,57940
20230829,170500,20509496600,34950,34950,34950,34950,0
20230829,170400,20509496600,34950,34950,34950,34950,0
20230829,170300,20509496600,34950,34950,34950,34950,0
20230829,170200,20509496600,34950,34950,34950,34950,0
20230829,170100,20509496600,34950,34950,34950,34950,0
20230829,170000,20509496600,34950,34950,34950,34950,0
20230829,165900,20509496600,34950,34950,34950,34950,0
20230829,165800,20509496600,34950,34950,34950,34950,0
20230829,165700,20509496600,34950,34950,34950,34950,0
20230829,165600,20509496600,34950,34950,34950,34950,0
20230829,165500,20509496600,34950,34950,34950,34950,0
20230829,165400,20509496600,34950,34950,34950,34950,0
20230829,165300,20509496600,34950,34950,34950,34950,0
20230829,165200,20509496600,34950,34950,34950,34950,0
20230829,165100,20509496600,34950,34950,34950,34950,0
20230829,165000,20509496600,34950,34950,34950,34950,0
20230829,164900,20509496600,34950,34950,34950,34950,0
20230829,164800,20509496600,34950,34950,34950,34950,0
20230829,164700,20509496600,34950,34950,34950,34950,0
20230829,164600,20509496600,34950,34950,34950,34950,0
20230829,164500,20509496600,34950,34950,34950,34950,0
20230829,164400,20509496600,34950,34950,34950,34950,0
20230829,164300,20509496600,34950,34950,34950,34950,0
20230829,164200,20509496600,34950,34950,34950,34950,0
20230829,164100,20509496600,34950,34950,34950,34950,0
20230829,164000,20509496600,34950,34950,34950,34950,0
20230829,163900,20509496600,34950,34950,34950,34950,0
20230829,163800,20509496600,34950,34950,34950,34950,0
20230829,163700,20509496600,34950,34950,34950,34950,0
20230829,163600,20509496600,34950,34950,34950,34950,57940
20230829,163500,20509496600,34950,34950,34950,34950,0
20230829,163400,20509496600,34950,34950,34950,34950,0
20230829,163300,20509496600,34950,34950,34950,34950,0
20230829,163200,20509496600,34950,34950,34950,34950,0
20230829,163100,20509496600,34950,34950,34950,34950,0
20230829,163000,20509496600,34950,34950,34950,34950,0
20230829,162900,20509496600,34950,34950,34950,34950,0
20230829,162800,20509496600,34950,34950,34950,34950,0
20230829,162700,20509496600,34950,34950,34950,34950,0
20230829,162600,20509496600,34950,34950,34950,34950,0
20230829,162500,20509496600,34950,34950,34950,34950,0
20230829,162400,20509496600,34950,34950,34950,34950,0
20230829,162300,20509496600,34950,34950,34950,34950,0
20230829,162200,20509496600,34950,34950,34950,34950,0
20230829,162100,20509496600,34950,34950,34950,34950,0
20230829,162000,20509496600,34950,34950,34950,34950,0
20230829,161900,20509496600,34950,34950,34950,34950,0
20230829,161800,20509496600,34950,34950,34950,34950,0
20230829,161700,20509496600,34950,34950,34950,34950,0
20230829,161600,20509496600,34950,34950,34950,34950,0
20230829,161500,20509496600,34950,34950,34950,34950,0
20230829,161400,20509496600,34950,34950,34950,34950,0
20230829,161300,20509496600,34950,34950,34950,34950,0
20230829,161200,20509496600,34950,34950,34950,34950,0
20230829,161100,20509496600,34950,34950,34950,34950,0
20230829,161000,20509496600,34950,34950,34950,34950,0
20230829,160900,20509496600,34950,34950,34950,34950,0
20230829,160800,20509496600,34950,34950,34950,34950,0
20230829,160700,20509496600,34950,34950,34950,34950,0
20230829,160600,20509496600,34950,34950,34950,34950,57940
20230829,160500,20509496600,34950,34950,34950,34950,0
20230829,160400,20509496600,34950,34950,34950,34950,0
20230829,160300,20509496600,34950,34950,34950,34950,0
20230829,160200,20509496600,34950,34950,34950,34950,0
20230829,160100,20509496600,34950,34950,34950,34950,0
20230829,160000,20509496600,34950,34950,34950,34950,0
20230829,155900,20509496600,34950,34950,34950,34950,0
20230829,155800,20509496600,34950,34950,34950,34950,0
20230829,155700,20509496600,34950,34950,34950,34950,0
20230829,155600,20509496600,34950,34950,34950,34950,0
20230829,155500,20509496600,34950,34950,34950,34950,0
20230829,155400,20509496600,34950,34950,34950,34950,0
20230829,155300,20509496600,34950,34950,34950,34950,0
20230829,155200,20509496600,34950,34950,34950,34950,0
20230829,155100,20509496600,34950,34950,34950,34950,0
20230829,155000,20509496600,34950,34950,34950,34950,0
20230829,154900,20509496600,34950,34950,34950,34950,0
20230829,154800,20509496600,34950,34950,34950,34950,0
20230829,154700,20509496600,34950,34950,34950,34950,0
20230829,154600,20509496600,34950,34950,34950,34950,0
20230829,154500,20509496600,34950,34950,34950,34950,0
20230829,154400,20509496600,34950,34950,34950,34950,0
20230829,154300,20509496600,34950,34950,34950,34950,0
20230829,154200,20509496600,34950,34950,34950,34950,0
20230829,154100,20509496600,34950,34950,34950,34950,0
20230829,154000,20509496600,34950,34950,34950,34950,0
20230829,153900,20509496600,34950,34950,34950,34950,0
20230829,153800,20509496600,34950,34950,34950,34950,0
20230829,153700,20509496600,34950,34950,34950,34950,0
20230829,153600,20509496600,34950,34950,34950,34950,57940
20230829,153500,20509496600,34950,34950,34950,34950,0
20230829,153400,20509496600,34950,34950,34950,34950,0
20230829,153300,20509496600,34950,34950,34950,34950,0
20230829,153200,20509496600,34950,34950,34950,34950,0
20230829,153100,20509496600,34950,34950,34950,34950,0
20230829,153000,20509496600,34950,34950,34950,34950,57940
20230829,152900,18484493600,34850,34850,34850,34850,0
20230829,152800,18484493600,34850,34850,34850,34850,0
20230829,152700,18484493600,34850,34850,34850,34850,0
20230829,152600,18484493600,34850,34850,34850,34850,0
20230829,152500,18484493600,34850,34850,34850,34850,0
20230829,152400,18484493600,34850,34850,34850,34850,0
20230829,152300,18484493600,34850,34850,34850,34850,0
20230829,152200,18484493600,34850,34850,34850,34850,0
20230829,152100,18484493600,34850,34850,34850,34850,0
20230829,152000,18484493600,34850,34850,34850,34850,0
20230829,151900,18484493600,34850,34800,34900,34800,5193
20230829,151800,18303493350,34850,34900,34900,34800,6521
20230829,151700,18076264400,34850,34900,34950,34850,2212
20230829,151600,17999082250,34900,34950,34950,34900,1336
20230829,151500,17952448800,34900,35000,35000,34900,4157
20230829,151400,17807156900,35000,35000,35050,34950,2775
20230829,151300,17710044450,35000,35100,35100,35000,17668
20230829,151200,17091147100,35050,35050,35100,35050,1705
20230829,151100,17031307650,35100,35000,35100,35000,2149
20230829,151000,16955979800,35050,35000,35050,35000,5465
20230829,150900,16764445900,35000,35000,35050,35000,171
20230829,150800,16758454600,35000,35000,35050,34950,11046
20230829,150700,16372044850,34950,35000,35000,34950,1121
20230829,150600,16332848100,35000,34950,35000,34950,735
20230829,150500,16307153750,34950,34950,35000,34950,1771
20230829,150400,16245215750,34950,34950,35000,34950,187
20230829,150300,16238674950,34950,34950,35000,34950,511
20230829,150200,16220805800,34950,35000,35000,34950,473
20230829,150100,16204268950,34950,35000,35050,34950,3130
20230829,150000,16094731900,35000,35000,35050,35000,4772
20230829,145900,15927711550,35000,35050,35050,35000,665
20230829,145800,15904429050,35050,34850,35050,34850,5920
20230829,145700,15697657650,34850,35000,35000,34850,10647
20230829,145600,15325455100,35000,35000,35050,35000,1486
20230829,145500,15273438250,35000,35000,35050,35000,1073
20230829,145400,15235868500,35000,35000,35050,35000,1219
20230829,145300,15193186150,35000,35000,35050,35000,559
20230829,145200,15173618350,35050,35000,35050,35000,557
20230829,145100,15154116650,35000,35000,35050,35000,483
20230829,145000,15137210000,35000,35000,35050,35000,523
20230829,144900,15118898050,35000,35000,35050,34950,4317
20230829,144800,14967816800,35000,35000,35050,34950,6351
20230829,144700,14745532150,35000,35000,35050,35000,908
20230829,144600,14713733800,35050,35050,35050,35000,3026
20230829,144500,14607693250,35100,35000,35100,35000,1637
20230829,144400,14550323350,35050,35000,35050,35000,756
20230829,144300,14523838350,35050,35000,35050,35000,322
20230829,144200,14512558400,35050,35050,35050,35000,675
20230829,144100,14488904300,35000,35150,35150,35000,6847
20230829,144000,14248609200,35150,35150,35150,35100,569
20230829,143900,14228612200,35150,35100,35150,35100,913
20230829,143800,14196533750,35150,35150,35150,35100,1120
20230829,143700,14157171100,35100,35100,35150,35100,635
20230829,143600,14134854500,35150,35100,35150,35100,641
20230829,143500,14112324550,35150,35150,35150,35100,1258
20230829,143400,14068115750,35150,35100,35150,35100,1686
20230829,143300,14008860300,35150,35100,35150,35100,580
20230829,143200,13988474350,35100,35150,35150,35100,415
20230829,143100,13973890300,35150,35100,35150,35100,719
20230829,143000,13948620950,35150,35050,35150,35050,3091
20230829,142900,13840111950,35100,35050,35100,35050,511
20230829,142800,13822178450,35100,35000,35100,35000,434
20230829,142700,13806965450,35050,35000,35050,35000,656
20230829,142600,13783973300,35000,35050,35050,35000,734
20230829,142500,13758248800,35000,35050,35050,35000,584
20230829,142400,13737781250,35050,35050,35050,35000,1138
20230829,142300,13697903800,35050,35050,35050,35000,406
20230829,142200,13683678800,35050,35050,35050,35000,181
20230829,142100,13677337000,35000,35050,35050,35000,158
20230829,142000,13671806350,35000,35050,35050,35000,489
20230829,141900,13654684150,35050,35000,35050,35000,1661
20230829,141800,13596548500,34950,34950,35000,34950,442
20230829,141700,13581093900,35000,35000,35000,34950,158
20230829,141600,13575571200,34950,34950,35000,34950,258
20230829,141500,13566553200,34950,34950,35000,34900,2600
20230829,141400,13475691050,34950,35000,35000,34950,500
20230829,141300,13458203650,34950,34950,35000,34950,277
20230829,141200,13448516100,34950,34950,35000,34950,295
20230829,141100,13438196450,34950,35050,35100,34950,5655
20230829,141000,13240177050,35050,35100,35100,35050,509
20230829,140900,13222320850,35050,35050,35100,35000,899
20230829,140800,13190798400,35050,35000,35050,35000,1871
20230829,140700,13125232250,35000,35000,35050,35000,532
20230829,140600,13106592600,35050,35000,35050,35000,359
20230829,140500,13094012900,35050,35050,35050,35000,684
20230829,140400,13070049650,35050,35050,35050,35000,546
20230829,140300,13050915750,35000,35050,35050,35000,1235
20230829,140200,13007666700,35000,35000,35050,35000,467
20230829,140100,12991309150,35000,35000,35050,35000,609
20230829,140000,12969975600,35050,35050,35050,35000,447
20230829,135900,12954318750,35000,35000,35050,35000,699
20230829,135800,12929835250,35000,35000,35050,35000,189
20230829,135700,12923216750,35050,35050,35050,35000,264
20230829,135600,12913969500,35050,35050,35050,35000,474
20230829,135500,12897378750,35050,35050,35050,35050,144
20230829,135400,12892331550,35050,35100,35100,35000,3312
20230829,135300,12776253600,35100,35100,35100,35050,301
20230829,135200,12765696200,35050,35100,35100,35050,22
20230829,135100,12764924050,35100,35100,35100,35100,136
20230829,135000,12760150450,35100,35150,35150,35050,2431
20230829,134900,12674829100,35100,35100,35100,35050,385
20230829,134800,12661317450,35100,35100,35100,35050,1265
20230829,134700,12616933300,35050,35100,35100,35050,1575
20230829,134600,12561653600,35100,35100,35100,35050,501
20230829,134500,12544073350,35100,35050,35100,35000,1962
20230829,134400,12475303600,35050,35050,35050,35000,589
20230829,134300,12454661950,35050,35050,35050,35000,518
20230829,134200,12436507550,35050,35050,35050,35000,325
20230829,134100,12425120950,35050,35050,35050,35050,407
20230829,134000,12410855600,35050,35050,35050,35000,2433
20230829,133900,12325581550,35000,35050,35050,35000,107
20230829,133800,12321836450,35050,35050,35050,35000,494
20230829,133700,12304523800,35050,35050,35050,35050,384
20230829,133600,12291064600,35000,35100,35100,35000,1798
20230829,133500,12228039300,35100,35100,35100,35050,1652
20230829,133400,12170113100,35100,35100,35100,35050,754
20230829,133300,12143660450,35100,35050,35100,35050,52
20230829,133200,12141836200,35050,35100,35100,35050,391
20230829,133100,12128117750,35100,35100,35100,35050,117
20230829,133000,12124011150,35100,35100,35100,35050,147
20230829,132900,12118851600,35100,35100,35100,35050,259
20230829,132800,12109763100,35100,35050,35100,35050,244
20230829,132700,12101203950,35100,35150,35150,35050,1203
20230829,132600,12058986900,35100,35100,35150,35100,691
20230829,132500,12034730350,35100,35100,35150,35100,1681
20230829,132400,11975718150,35100,35100,35100,35050,204
20230829,132300,11968559150,35100,35100,35100,35050,527
20230829,132200,11950064300,35100,35050,35100,35050,114
20230829,132100,11946064900,35100,35100,35100,35050,384
20230829,132000,11932588150,35100,35050,35100,35050,97
20230829,131900,11929184200,35100,35050,35100,35050,993
20230829,131800,11894358500,35100,35050,35100,35050,595
20230829,131700,11873501350,35100,35100,35100,35050,1576
20230829,131600,11818183850,35100,35100,35100,35050,1366
20230829,131500,11770239700,35100,35100,35100,35050,579
20230829,131400,11749922550,35100,35100,35100,35050,679
20230829,131300,11726091950,35100,35050,35100,35050,655
20230829,131200,11703107950,35050,35050,35050,35000,630
20230829,131100,11681026500,35050,35050,35050,35000,623
20230829,131000,11659192900,35050,35050,35050,35000,514
20230829,130900,11641177250,35000,35050,35050,35000,1015
20230829,130800,11605605000,35050,35050,35050,35000,754
20230829,130700,11579180100,35050,35050,35050,35000,520
20230829,130600,11560957800,35000,35050,35050,35000,365
20230829,130500,11548164600,35050,35050,35050,35000,574
20230829,130400,11528052650,35050,35050,35050,35000,720
20230829,130300,11502821500,35050,35050,35050,35000,506
20230829,130200,11485092650,35050,35050,35050,35050,309
20230829,130100,11474262200,35050,35000,35050,35000,101
20230829,130000,11470722350,35000,35000,35000,34950,1350
20230829,125900,11423505750,35000,35000,35050,34950,3032
20230829,125800,11317394400,35000,35000,35000,34950,950
20230829,125700,11284147950,35000,35000,35000,34950,626
20230829,125600,11262240250,35000,34950,35000,34900,1049
20230829,125500,11225563200,34900,34900,34950,34900,466
20230829,125400,11209276600,34950,34950,34950,34950,541
20230829,125300,11190368650,34950,34950,34950,34900,661
20230829,125200,11167272000,34950,34950,34950,34950,374
20230829,125100,11154200700,34950,34950,34950,34950,243
20230829,125000,11145707850,34900,34850,34950,34850,1879
20230829,124900,11080132750,34850,34900,34900,34850,343
20230829,124800,11068172200,34900,34900,34900,34900,14
20230829,124700,11067683600,34900,34950,34950,34850,3408
20230829,124600,10948816300,34900,34900,34950,34900,410
20230829,124500,10934491400,34900,34950,34950,34900,1046
20230829,124400,10897938050,34950,34950,34950,34900,458
20230829,124300,10881931050,34950,34900,34950,34900,786
20230829,124200,10854465000,34950,34950,34950,34950,44
20230829,124100,10852927200,34950,34950,34950,34900,221
20230829,124000,10845206150,34950,34950,34950,34950,33
20230829,123900,10844052800,34950,34900,34950,34900,649
20230829,123800,10821373150,34900,34900,34950,34850,307
20230829,123700,10810658850,34900,34850,34900,34850,718
20230829,123600,10785628750,34950,34900,34950,34850,1076
20230829,123500,10748053850,34950,34900,34950,34900,1331
20230829,123400,10701576400,34950,34900,34950,34850,2607
20230829,123300,10610581900,34900,34900,34900,34850,210
20230829,123200,10603252950,34850,34900,34900,34850,173
20230829,123100,10597217350,34900,34800,34900,34800,184
20230829,123000,10590807000,34900,34850,34900,34800,3213
20230829,122900,10478687150,34800,34850,34900,34750,3166
20230829,122800,10368486550,34850,34850,34900,34800,536
20230829,122700,10349812800,34900,34850,34900,34750,3856
20230829,122600,10215483800,34850,34750,34850,34750,3162
20230829,122500,10105533400,34750,34700,34750,34700,204
20230829,122400,10098449800,34700,34750,34750,34700,290
20230829,122300,10088374700,34750,34750,34750,34700,619
20230829,122200,10066882700,34750,34750,34750,34700,191
20230829,122100,10060247400,34700,34750,34750,34700,225
20230829,122000,10052431150,34750,34650,34750,34650,720
20230829,121900,10027447350,34650,34650,34650,34650,285
20230829,121800,10017572100,34650,34650,34650,34600,941
20230829,121700,9984970550,34650,34650,34650,34600,564
20230829,121600,9965437550,34650,34650,34650,34650,279
20230829,121500,9955770200,34650,34650,34650,34600,310
20230829,121400,9945037700,34600,34650,34650,34600,1186
20230829,121300,9903977700,34650,34700,34700,34600,5039
20230829,121200,9729414300,34700,34700,34700,34700,224
20230829,121100,9721641500,34650,34700,34700,34650,496
20230829,121000,9704433950,34650,34700,34700,34650,119
20230829,120900,9700304700,34700,34700,34700,34650,349
20230829,120800,9688195950,34700,34650,34700,34650,332
20230829,120700,9676679850,34650,34700,34700,34650,212
20230829,120600,9669326250,34700,34700,34700,34700,6
20230829,120500,9669118050,34700,34750,34750,34650,1842
20230829,120400,9605213900,34750,34650,34750,34650,470
20230829,120300,9588904050,34650,34750,34750,34600,3166
20230829,120200,9479088100,34750,34750,34750,34700,226
20230829,120100,9471235100,34750,34700,34750,34650,861
20230829,120000,9441350950,34750,34750,34800,34750,1427
20230829,115900,9391757600,34750,34700,34750,34700,798
20230829,115800,9364050750,34700,34750,34800,34700,1736
20230829,115700,9303728050,34750,34700,34750,34700,199
20230829,115600,9296819000,34750,34750,34750,34750,180
20230829,115500,9290564000,34750,34700,34750,34700,143
20230829,115400,9285597500,34750,34700,34750,34650,758
20230829,115300,9259290700,34650,34750,34800,34650,1718
20230829,115200,9199658550,34750,34650,34750,34600,2108
20230829,115100,9126605600,34650,34600,34650,34600,214
20230829,115000,9119191000,34650,34650,34650,34600,510
20230829,114900,9101529600,34650,34600,34650,34550,2019
20230829,114800,9031659100,34550,34750,34800,34550,6874
20230829,114700,8793340550,34800,34800,34800,34750,2547
20230829,114600,8704813600,34800,34800,34800,34750,2398
20230829,114500,8621370400,34850,34800,34850,34800,49
20230829,114400,8619662950,34850,34850,34850,34750,2062
20230829,114300,8547891600,34850,34850,34900,34800,841
20230829,114200,8518573150,34800,34850,34900,34800,756
20230829,114100,8492204400,34900,34900,34900,34850,760
20230829,114000,8465706350,34900,34850,34900,34850,1717
20230829,113900,8405840400,34850,34850,34900,34800,1423
20230829,113800,8356250850,34850,34850,34850,34800,908
20230829,113700,8324610500,34800,34800,34850,34750,1195
20230829,113600,8283001500,34800,34800,34800,34750,322
20230829,113500,8271798000,34800,34700,34800,34700,1382
20230829,113400,8223774700,34700,34750,34750,34700,345
20230829,113300,8211786150,34700,34750,34750,34700,218
20230829,113200,8204213650,34700,34700,34750,34700,906
20230829,113100,8172774550,34750,34700,34750,34700,499
20230829,113000,8155445700,34750,34750,34750,34750,718
20230829,112900,8130495200,34800,34800,34850,34750,2036
20230829,112800,8059628100,34850,34850,34850,34850,291
20230829,112700,8049486750,34800,34800,34850,34800,339
20230829,112600,8037676300,34800,34850,34850,34750,3057
20230829,112500,7931268250,34800,35000,35000,34800,6095
20230829,112400,7718743850,34950,34950,34950,34950,16
20230829,112300,7718184650,35000,35000,35000,34900,148
20230829,112200,7713005150,34900,35150,35150,34900,8529
20230829,112100,7414541500,35150,35100,35150,35050,567
20230829,112000,7394638050,35100,35100,35100,35050,1032
20230829,111900,7358417500,35100,35100,35100,35050,371
20230829,111800,7345398050,35050,35100,35100,35050,1160
20230829,111700,7304692500,35100,35100,35100,35050,658
20230829,111600,7281596900,35050,35050,35100,35050,611
20230829,111500,7260157000,35050,35050,35100,35050,721
20230829,111400,7234865750,35050,35100,35100,35050,673
20230829,111300,7211250650,35050,35100,35100,35050,641
20230829,111200,7188763100,35100,35100,35100,35050,206
20230829,111100,7181535700,35050,35050,35100,35050,258
20230829,111000,7172489800,35050,35100,35100,35050,1737
20230829,110900,7111579500,35050,35050,35100,35050,715
20230829,110800,7086503350,35050,35050,35100,35050,1199
20230829,110700,7044430400,35100,35100,35100,35050,805
20230829,110600,7016187750,35050,35050,35100,35050,604
20230829,110500,6994989750,35100,35100,35100,35050,431
20230829,110400,6979861800,35100,35050,35100,35050,672
20230829,110300,6956280650,35100,35050,35100,35050,593
20230829,110200,6935468850,35100,35100,35100,35050,598
20230829,110100,6914479550,35100,35100,35100,35050,630
20230829,110000,6892368900,35100,35100,35100,35050,843
20230829,105900,6862781500,35050,35100,35100,35050,739
20230829,105800,6836847700,35100,35100,35100,35050,214
20230829,105700,6829337950,35050,35100,35100,35050,425
20230829,105600,6814425650,35100,35050,35100,35050,207
20230829,105500,6807162000,35100,35050,35100,35050,236
20230829,105400,6798878600,35100,35050,35100,35050,99
20230829,105300,6795407200,35050,35150,35150,35050,3253
20230829,105200,6681218500,35150,35150,35150,35100,920
20230829,105100,6648885350,35150,35100,35150,35100,1069
20230829,105000,6611315600,35200,35150,35200,35100,356
20230829,104900,6598807450,35150,35200,35200,35100,932
20230829,104800,6566017950,35200,35200,35200,35200,223
20230829,104700,6558168350,35200,35150,35200,35100,2466
20230829,104600,6471487900,35150,35100,35150,35050,1946
20230829,104500,6403180600,35100,35100,35100,35100,814
20230829,104400,6374609200,35050,35100,35100,35050,763
20230829,104300,6347834550,35100,35100,35100,35050,631
20230829,104200,6325691200,35100,35100,35100,35050,778
20230829,104100,6298385900,35100,35100,35100,35050,296
20230829,104000,6287996850,35100,35050,35100,35050,286
20230829,103900,6277960650,35100,35050,35100,35050,671
20230829,103800,6254440950,35100,35050,35100,35050,320
20230829,103700,6243217350,35050,35100,35100,35050,269
20230829,103600,6233775650,35100,35100,35100,35050,227
20230829,103500,6225812850,35050,35050,35050,35000,685
20230829,103400,6201805600,35050,35050,35050,35000,1772
20230829,103300,6139712450,35100,35100,35150,35050,4934
20230829,103200,5966498900,35050,35100,35100,35050,570
20230829,103100,5946496900,35100,35050,35100,35050,343
20230829,103000,5934461350,35100,35050,35100,35050,188
20230829,102900,5927862700,35050,35100,35100,35050,344
20230829,102800,5915795600,35100,35050,35100,35050,165
20230829,102700,5910004400,35050,35050,35050,35000,2275
20230829,102600,5830265800,35050,35100,35150,35000,5326
20230829,102500,5643542950,35100,35100,35100,35050,435
20230829,102400,5628274600,35100,35100,35100,35050,136
20230829,102300,5623501150,35100,35150,35150,35050,2932
20230829,102200,5520570450,35100,35150,35200,35100,782
20230829,102100,5493080200,35150,35150,35150,35100,649
20230829,102000,5470270300,35150,35100,35150,35050,779
20230829,101900,5442897600,35100,35100,35100,35050,949
20230829,101800,5409598250,35100,35100,35100,35050,304
20230829,101700,5398928500,35100,35100,35100,35050,195
20230829,101600,5392087050,35100,35050,35100,35050,1253
20230829,101500,5348127400,35050,35050,35050,35000,355
20230829,101400,5335687550,35050,35150,35150,35000,3541
20230829,101300,5211481200,35150,35100,35150,35050,586
20230829,101200,5190913250,35050,35100,35100,35050,1596
20230829,101100,5134898250,35100,35100,35100,35050,1035
20230829,101000,5098572700,35100,35050,35100,35050,477
20230829,100900,5081844050,35050,35050,35050,35000,980
20230829,100800,5047498750,35000,35000,35050,35000,811
20230829,100700,5019078700,35000,35050,35050,35000,449
20230829,100600,5003344550,35050,35050,35050,35000,565
20230829,100500,4983541550,35000,35000,35050,35000,451
20230829,100400,4967740800,35050,35000,35050,34950,637
20230829,100300,4945431250,35000,34950,35000,34900,1011
20230829,100200,4910064200,34950,34950,34950,34900,1854
20230829,100100,4845273900,34950,34950,34950,34900,887
20230829,100000,4814281750,34950,34950,34950,34900,636
20230829,095900,4792053750,34950,34950,34950,34900,213
20230829,095800,4784610300,34950,34900,34950,34900,447
20230829,095700,4768998150,34950,34950,34950,34900,326
20230829,095600,4757606950,34950,34900,34950,34900,531
20230829,095500,4739066100,34900,34950,34950,34900,88
20230829,095400,4735992400,34950,35000,35000,34900,684
20230829,095300,4712069300,34950,35000,35050,34850,6007
20230829,095200,4502123550,35000,35000,35000,34900,444
20230829,095100,4486587650,34900,34900,35000,34900,1859
20230829,095000,4421615700,34900,34850,34900,34850,424
20230829,094900,4406818300,34850,34900,34950,34850,1693
20230829,094800,4347728000,34850,34900,34900,34850,2142
20230829,094700,4272976800,34900,34950,34950,34900,371
20230829,094600,4260022300,34950,34950,34950,34900,68
20230829,094500,4257647850,34950,34900,34950,34900,376
20230829,094400,4244517300,34900,34900,34950,34900,51
20230829,094300,4242736650,34900,35000,35050,34900,5492
20230829,094200,4050505600,35050,35050,35050,35000,620
20230829,094100,4028776150,35000,35000,35050,35000,1381
20230829,094000,3980387100,35000,35000,35050,35000,374
20230829,093900,3967287650,35050,35000,35050,35000,321
20230829,093800,3956038950,35050,35050,35050,35000,87
20230829,093700,3952989750,35050,35000,35050,35000,944
20230829,093600,3919920500,35050,35100,35100,35000,1895
20230829,093500,3853443650,35150,35150,35150,35100,448
20230829,093400,3837711500,35150,35200,35200,35100,3522
20230829,093300,3713835650,35200,35150,35200,35100,1255
20230829,093200,3669702050,35150,35150,35150,35100,1285
20230829,093100,3624537950,35150,35050,35150,35050,785
20230829,093000,3596979250,35100,35050,35100,35050,1414
20230829,092900,3547385050,35050,35050,35050,35000,649
20230829,092800,3524641900,35050,34900,35050,34900,3608
20230829,092700,3398503900,34900,34950,34950,34900,1040
20230829,092600,3362202400,34950,35050,35100,34950,4955
20230829,092500,3188655300,35050,35150,35150,35050,1917
20230829,092400,3121369750,35150,35150,35200,35100,3560
20230829,092300,2996221850,35200,35250,35300,35150,7781
20230829,092200,2722088600,35200,35250,35250,35200,1660
20230829,092100,2663613250,35250,35200,35250,35200,1178
20230829,092000,2622093400,35250,35200,35250,35200,1413
20230829,091900,2572293350,35200,35200,35200,35150,1588
20230829,091800,2516399150,35200,35150,35200,35150,3493
20230829,091700,2393457500,35200,35150,35200,35100,4662
20230829,091600,2229613000,35150,35100,35150,35100,574
20230829,091500,2209442200,35100,35150,35150,35100,1235
20230829,091400,2166063350,35150,35150,35200,35100,2342
20230829,091300,2083791550,35150,35100,35150,35100,5100
20230829,091200,1904631950,35050,35050,35100,35050,2176
20230829,091100,1828331250,35050,35000,35100,34900,2684
20230829,091000,1734354250,35000,35050,35100,34900,4351
20230829,090900,1581955850,35100,35000,35100,34950,4310
20230829,090800,1431033500,35000,35000,35000,34900,2140
20230829,090700,1356146550,35000,34900,35000,34900,2770
20230829,090600,1259316450,34900,35000,35000,34900,1277
20230829,090500,1214725000,35000,35050,35100,34900,4038
20230829,090400,1073269800,35050,34900,35050,34900,4680
20230829,090300,909428400,34900,34850,34950,34850,6567
20230829,090200,680376950,34850,34800,34850,34700,7142
20230829,090100,431994600,34800,34850,34850,34750,1287
20230829,090000,387186550,34800,35000,35000,34700,11086