KissMeData/051900/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,192000,26876844000,458000,458000,458000,458000,2700
20230828,191900,26876844000,458000,458000,458000,458000,0
20230828,191800,26876844000,458000,458000,458000,458000,0
20230828,191700,26876844000,458000,458000,458000,458000,0
20230828,191600,26876844000,458000,458000,458000,458000,0
20230828,191500,26876844000,458000,458000,458000,458000,0
20230828,191400,26876844000,458000,458000,458000,458000,0
20230828,191300,26876844000,458000,458000,458000,458000,0
20230828,191200,26876844000,458000,458000,458000,458000,0
20230828,191100,26876844000,458000,458000,458000,458000,0
20230828,191000,26876844000,458000,458000,458000,458000,0
20230828,190900,26876844000,458000,458000,458000,458000,0
20230828,190800,26876844000,458000,458000,458000,458000,0
20230828,190700,26876844000,458000,458000,458000,458000,0
20230828,190600,26876844000,458000,458000,458000,458000,0
20230828,190500,26876844000,458000,458000,458000,458000,0
20230828,190400,26876844000,458000,458000,458000,458000,0
20230828,190300,26876844000,458000,458000,458000,458000,0
20230828,190200,26876844000,458000,458000,458000,458000,0
20230828,190100,26876844000,458000,458000,458000,458000,0
20230828,190000,26876844000,458000,458000,458000,458000,0
20230828,185900,26876844000,458000,458000,458000,458000,0
20230828,185800,26876844000,458000,458000,458000,458000,0
20230828,185700,26876844000,458000,458000,458000,458000,0
20230828,185600,26876844000,458000,458000,458000,458000,0
20230828,185500,26876844000,458000,458000,458000,458000,0
20230828,185400,26876844000,458000,458000,458000,458000,0
20230828,185300,26876844000,458000,458000,458000,458000,0
20230828,185200,26876844000,458000,458000,458000,458000,0
20230828,185100,26876844000,458000,458000,458000,458000,0
20230828,185000,26876844000,458000,458000,458000,458000,2700
20230828,184900,26876844000,458000,458000,458000,458000,0
20230828,184800,26876844000,458000,458000,458000,458000,0
20230828,184700,26876844000,458000,458000,458000,458000,0
20230828,184600,26876844000,458000,458000,458000,458000,0
20230828,184500,26876844000,458000,458000,458000,458000,0
20230828,184400,26876844000,458000,458000,458000,458000,0
20230828,184300,26876844000,458000,458000,458000,458000,0
20230828,184200,26876844000,458000,458000,458000,458000,0
20230828,184100,26876844000,458000,458000,458000,458000,0
20230828,184000,26876844000,458000,458000,458000,458000,0
20230828,183900,26876844000,458000,458000,458000,458000,0
20230828,183800,26876844000,458000,458000,458000,458000,0
20230828,183700,26876844000,458000,458000,458000,458000,0
20230828,183600,26876844000,458000,458000,458000,458000,0
20230828,183500,26876844000,458000,458000,458000,458000,0
20230828,183400,26876844000,458000,458000,458000,458000,0
20230828,183300,26876844000,458000,458000,458000,458000,0
20230828,183200,26876844000,458000,458000,458000,458000,0
20230828,183100,26876844000,458000,458000,458000,458000,0
20230828,183000,26876844000,458000,458000,458000,458000,0
20230828,182900,26876844000,458000,458000,458000,458000,0
20230828,182800,26876844000,458000,458000,458000,458000,0
20230828,182700,26876844000,458000,458000,458000,458000,0
20230828,182600,26876844000,458000,458000,458000,458000,0
20230828,182500,26876844000,458000,458000,458000,458000,0
20230828,182400,26876844000,458000,458000,458000,458000,0
20230828,182300,26876844000,458000,458000,458000,458000,0
20230828,182200,26876844000,458000,458000,458000,458000,0
20230828,182100,26876844000,458000,458000,458000,458000,0
20230828,182000,26876844000,458000,458000,458000,458000,2700
20230828,181900,26876844000,458000,458000,458000,458000,0
20230828,181800,26876844000,458000,458000,458000,458000,0
20230828,181700,26876844000,458000,458000,458000,458000,0
20230828,181600,26876844000,458000,458000,458000,458000,0
20230828,181500,26876844000,458000,458000,458000,458000,0
20230828,181400,26876844000,458000,458000,458000,458000,0
20230828,181300,26876844000,458000,458000,458000,458000,0
20230828,181200,26876844000,458000,458000,458000,458000,0
20230828,181100,26876844000,458000,458000,458000,458000,0
20230828,181000,26876844000,458000,458000,458000,458000,0
20230828,180900,26876844000,458000,458000,458000,458000,0
20230828,180800,26876844000,458000,458000,458000,458000,0
20230828,180700,26876844000,458000,458000,458000,458000,0
20230828,180600,26876844000,458000,458000,458000,458000,0
20230828,180500,26876844000,458000,458000,458000,458000,0
20230828,180400,26876844000,458000,458000,458000,458000,0
20230828,180300,26876844000,458000,458000,458000,458000,0
20230828,180200,26876844000,458000,458000,458000,458000,0
20230828,180100,26876844000,458000,458000,458000,458000,0
20230828,180000,26876844000,458000,458000,458000,458000,0
20230828,175900,26876844000,458000,458000,458000,458000,0
20230828,175800,26876844000,458000,458000,458000,458000,0
20230828,175700,26876844000,458000,458000,458000,458000,0
20230828,175600,26876844000,458000,458000,458000,458000,0
20230828,175500,26876844000,458000,458000,458000,458000,0
20230828,175400,26876844000,458000,458000,458000,458000,0
20230828,175300,26876844000,458000,458000,458000,458000,0
20230828,175200,26876844000,458000,458000,458000,458000,0
20230828,175100,26876844000,458000,458000,458000,458000,0
20230828,175000,26876844000,458000,458000,458000,458000,2700
20230828,174900,26876844000,458000,458000,458000,458000,0
20230828,174800,26876844000,458000,458000,458000,458000,0
20230828,174700,26876844000,458000,458000,458000,458000,0
20230828,174600,26876844000,458000,458000,458000,458000,0
20230828,174500,26876844000,458000,458000,458000,458000,0
20230828,174400,26876844000,458000,458000,458000,458000,0
20230828,174300,26876844000,458000,458000,458000,458000,0
20230828,174200,26876844000,458000,458000,458000,458000,0
20230828,174100,26876844000,458000,458000,458000,458000,0
20230828,174000,26876844000,458000,458000,458000,458000,0
20230828,173900,26876844000,458000,458000,458000,458000,0
20230828,173800,26876844000,458000,458000,458000,458000,0
20230828,173700,26876844000,458000,458000,458000,458000,0
20230828,173600,26876844000,458000,458000,458000,458000,0
20230828,173500,26876844000,458000,458000,458000,458000,0
20230828,173400,26876844000,458000,458000,458000,458000,0
20230828,173300,26876844000,458000,458000,458000,458000,0
20230828,173200,26876844000,458000,458000,458000,458000,0
20230828,173100,26876844000,458000,458000,458000,458000,0
20230828,173000,26876844000,458000,458000,458000,458000,0
20230828,172900,26876844000,458000,458000,458000,458000,0
20230828,172800,26876844000,458000,458000,458000,458000,0
20230828,172700,26876844000,458000,458000,458000,458000,0
20230828,172600,26876844000,458000,458000,458000,458000,0
20230828,172500,26876844000,458000,458000,458000,458000,0
20230828,172400,26876844000,458000,458000,458000,458000,0
20230828,172300,26876844000,458000,458000,458000,458000,0
20230828,172200,26876844000,458000,458000,458000,458000,0
20230828,172100,26876844000,458000,458000,458000,458000,0
20230828,172000,26876844000,458000,458000,458000,458000,2700
20230828,171900,26876844000,458000,458000,458000,458000,0
20230828,171800,26876844000,458000,458000,458000,458000,0
20230828,171700,26876844000,458000,458000,458000,458000,0
20230828,171600,26876844000,458000,458000,458000,458000,0
20230828,171500,26876844000,458000,458000,458000,458000,0
20230828,171400,26876844000,458000,458000,458000,458000,0
20230828,171300,26876844000,458000,458000,458000,458000,0
20230828,171200,26876844000,458000,458000,458000,458000,0
20230828,171100,26876844000,458000,458000,458000,458000,0
20230828,171000,26876844000,458000,458000,458000,458000,0
20230828,170900,26876844000,458000,458000,458000,458000,0
20230828,170800,26876844000,458000,458000,458000,458000,0
20230828,170700,26876844000,458000,458000,458000,458000,0
20230828,170600,26876844000,458000,458000,458000,458000,0
20230828,170500,26876844000,458000,458000,458000,458000,0
20230828,170400,26876844000,458000,458000,458000,458000,0
20230828,170300,26876844000,458000,458000,458000,458000,0
20230828,170200,26876844000,458000,458000,458000,458000,0
20230828,170100,26876844000,458000,458000,458000,458000,0
20230828,170000,26876844000,458000,458000,458000,458000,0
20230828,165900,26876844000,458000,458000,458000,458000,0
20230828,165800,26876844000,458000,458000,458000,458000,0
20230828,165700,26876844000,458000,458000,458000,458000,0
20230828,165600,26876844000,458000,458000,458000,458000,0
20230828,165500,26876844000,458000,458000,458000,458000,0
20230828,165400,26876844000,458000,458000,458000,458000,0
20230828,165300,26876844000,458000,458000,458000,458000,0
20230828,165200,26876844000,458000,458000,458000,458000,0
20230828,165100,26876844000,458000,458000,458000,458000,0
20230828,165000,26876844000,458000,458000,458000,458000,2700
20230828,164900,26876844000,458000,458000,458000,458000,0
20230828,164800,26876844000,458000,458000,458000,458000,0
20230828,164700,26876844000,458000,458000,458000,458000,0
20230828,164600,26876844000,458000,458000,458000,458000,0
20230828,164500,26876844000,458000,458000,458000,458000,0
20230828,164400,26876844000,458000,458000,458000,458000,0
20230828,164300,26876844000,458000,458000,458000,458000,0
20230828,164200,26876844000,458000,458000,458000,458000,0
20230828,164100,26876844000,458000,458000,458000,458000,0
20230828,164000,26876844000,458000,458000,458000,458000,0
20230828,163900,26876844000,458000,458000,458000,458000,0
20230828,163800,26876844000,458000,458000,458000,458000,0
20230828,163700,26876844000,458000,458000,458000,458000,0
20230828,163600,26876844000,458000,458000,458000,458000,0
20230828,163500,26876844000,458000,458000,458000,458000,0
20230828,163400,26876844000,458000,458000,458000,458000,0
20230828,163300,26876844000,458000,458000,458000,458000,0
20230828,163200,26876844000,458000,458000,458000,458000,0
20230828,163100,26876844000,458000,458000,458000,458000,0
20230828,163000,26876844000,458000,458000,458000,458000,0
20230828,162900,26876844000,458000,458000,458000,458000,0
20230828,162800,26876844000,458000,458000,458000,458000,0
20230828,162700,26876844000,458000,458000,458000,458000,0
20230828,162600,26876844000,458000,458000,458000,458000,0
20230828,162500,26876844000,458000,458000,458000,458000,0
20230828,162400,26876844000,458000,458000,458000,458000,0
20230828,162300,26876844000,458000,458000,458000,458000,0
20230828,162200,26876844000,458000,458000,458000,458000,0
20230828,162100,26876844000,458000,458000,458000,458000,0
20230828,162000,26876844000,458000,458000,458000,458000,2700
20230828,161900,26876844000,458000,458000,458000,458000,0
20230828,161800,26876844000,458000,458000,458000,458000,0
20230828,161700,26876844000,458000,458000,458000,458000,0
20230828,161600,26876844000,458000,458000,458000,458000,0
20230828,161500,26876844000,458000,458000,458000,458000,0
20230828,161400,26876844000,458000,458000,458000,458000,0
20230828,161300,26876844000,458000,458000,458000,458000,0
20230828,161200,26876844000,458000,458000,458000,458000,0
20230828,161100,26876844000,458000,458000,458000,458000,0
20230828,161000,26876844000,458000,458000,458000,458000,0
20230828,160900,26876844000,458000,458000,458000,458000,0
20230828,160800,26876844000,458000,458000,458000,458000,0
20230828,160700,26876844000,458000,458000,458000,458000,0
20230828,160600,26876844000,458000,458000,458000,458000,0
20230828,160500,26876844000,458000,458000,458000,458000,0
20230828,160400,26876844000,458000,458000,458000,458000,0
20230828,160300,26876844000,458000,458000,458000,458000,0
20230828,160200,26876844000,458000,458000,458000,458000,0
20230828,160100,26876844000,458000,458000,458000,458000,0
20230828,160000,26876844000,458000,458000,458000,458000,0
20230828,155900,26876844000,458000,458000,458000,458000,0
20230828,155800,26876844000,458000,458000,458000,458000,0
20230828,155700,26876844000,458000,458000,458000,458000,0
20230828,155600,26876844000,458000,458000,458000,458000,0
20230828,155500,26876844000,458000,458000,458000,458000,0
20230828,155400,26876844000,458000,458000,458000,458000,0
20230828,155300,26876844000,458000,458000,458000,458000,0
20230828,155200,26876844000,458000,458000,458000,458000,0
20230828,155100,26876844000,458000,458000,458000,458000,0
20230828,155000,26876844000,458000,458000,458000,458000,2700
20230828,154900,26876844000,458000,458000,458000,458000,0
20230828,154800,26876844000,458000,458000,458000,458000,0
20230828,154700,26876844000,458000,458000,458000,458000,0
20230828,154600,26876844000,458000,458000,458000,458000,0
20230828,154500,26876844000,458000,458000,458000,458000,0
20230828,154400,26876844000,458000,458000,458000,458000,0
20230828,154300,26876844000,458000,458000,458000,458000,0
20230828,154200,26876844000,458000,458000,458000,458000,0
20230828,154100,26876844000,458000,458000,458000,458000,0
20230828,154000,26876844000,458000,458000,458000,458000,0
20230828,153900,26876844000,458000,458000,458000,458000,0
20230828,153800,26876844000,458000,458000,458000,458000,0
20230828,153700,26876844000,458000,458000,458000,458000,0
20230828,153600,26876844000,458000,458000,458000,458000,0
20230828,153500,26876844000,458000,458000,458000,458000,0
20230828,153400,26876844000,458000,458000,458000,458000,0
20230828,153300,26876844000,458000,458000,458000,458000,0
20230828,153200,26876844000,458000,458000,458000,458000,0
20230828,153100,26876844000,458000,458000,458000,458000,0
20230828,153000,26876844000,458000,458000,458000,458000,2700
20230828,152900,25640244000,457500,457500,457500,457500,0
20230828,152800,25640244000,457500,457500,457500,457500,0
20230828,152700,25640244000,457500,457500,457500,457500,0
20230828,152600,25640244000,457500,457500,457500,457500,0
20230828,152500,25640244000,457500,457500,457500,457500,0
20230828,152400,25640244000,457500,457500,457500,457500,0
20230828,152300,25640244000,457500,457500,457500,457500,0
20230828,152200,25640244000,457500,457500,457500,457500,0
20230828,152100,25640244000,457500,457500,457500,457500,0
20230828,152000,25640244000,457500,457500,457500,457500,0
20230828,151900,25640244000,457500,458000,458000,457500,72
20230828,151800,25607285500,458000,458500,458500,457500,165
20230828,151700,25531720000,458500,458500,458500,458000,180
20230828,151600,25449260500,458000,458000,458500,458000,82
20230828,151500,25411673500,458000,458000,458500,458000,157
20230828,151400,25339756000,458500,458000,458500,458000,80
20230828,151300,25303113000,458000,458000,458500,458000,94
20230828,151200,25260043000,458000,458000,458500,458000,108
20230828,151100,25210574500,458500,458000,458500,458000,140
20230828,151000,25146447000,458000,458500,458500,458000,33
20230828,150900,25131325000,458000,458500,458500,458000,51
20230828,150800,25107945000,458500,458500,458500,458000,44
20230828,150700,25087785500,458000,459000,459000,458000,588
20230828,150600,24818270000,458500,459000,459500,458500,300
20230828,150500,24680704500,459000,459000,459500,458500,152
20230828,150400,24610937000,459000,459000,459500,458500,103
20230828,150300,24563657000,459000,459500,459500,458500,58
20230828,150200,24537034500,459500,459500,459500,459000,151
20230828,150100,24467717500,459500,459000,459500,458500,58
20230828,150000,24441087500,458500,459000,459000,458500,141
20230828,145900,24376382500,459000,459000,459000,458500,59
20230828,145800,24349304000,458500,459000,459000,458500,51
20230828,145700,24325896500,459000,458500,459000,458000,114
20230828,145600,24273602000,458500,458500,458500,458000,30
20230828,145500,24259849500,458000,458000,458500,457500,167
20230828,145400,24183364500,458000,457500,458000,457500,42
20230828,145300,24164130500,458000,458000,458000,457500,42
20230828,145200,24144896500,458000,457500,458000,457500,40
20230828,145100,24126582000,458000,458000,458000,457500,29
20230828,145000,24113300500,458000,458000,458000,457500,45
20230828,144900,24092692000,457500,457500,458000,457500,48
20230828,144800,24070721000,457500,458000,458000,457500,25
20230828,144700,24059273500,457500,457500,458000,457500,28
20230828,144600,24046453000,457500,458000,458000,457500,111
20230828,144500,23995633000,457500,458000,458000,457500,233
20230828,144400,23889003500,458000,458500,458500,457500,644
20230828,144300,23594257500,458500,458500,458500,458000,35
20230828,144200,23578210500,458500,458000,458500,457500,89
20230828,144100,23537438000,458000,458000,458000,457500,36
20230828,144000,23520951500,458000,458000,458000,457500,255
20230828,143900,23404267000,458000,458000,458000,457500,149
20230828,143800,23336027000,458000,458000,458000,457500,54
20230828,143700,23311297000,457500,458000,458000,457500,31
20230828,143600,23297103000,457500,458500,458500,457500,305
20230828,143500,23157401000,458500,458500,458500,458000,49
20230828,143400,23134935500,458500,458500,458500,458000,73
20230828,143300,23101468000,458000,458500,458500,458000,40
20230828,143200,23083133000,458500,458500,458500,458500,45
20230828,143100,23062500500,458500,459000,459000,458000,555
20230828,143000,22808097500,459000,459000,459000,458500,56
20230828,142900,22782394500,459000,459000,459000,458500,39
20230828,142800,22764497000,458500,459000,459000,458500,67
20230828,142700,22733749000,459000,459000,459000,458500,67
20230828,142600,22702997000,459000,458500,459000,458000,64
20230828,142500,22673639500,458500,458500,458500,458000,34
20230828,142400,22658051500,458000,458500,459000,458000,54
20230828,142300,22633294000,458500,458500,458500,458000,121
20230828,142200,22577817000,458500,458500,458500,458000,83
20230828,142100,22539763000,458500,458500,458500,458000,18
20230828,142000,22531512500,458500,458500,458500,458000,33
20230828,141900,22516384000,458500,458500,458500,458000,172
20230828,141800,22437597000,458500,459000,459000,458000,98
20230828,141700,22392660000,459000,459000,459000,458000,41
20230828,141600,22373845500,459000,458500,459000,458000,93
20230828,141500,22331196500,458500,458500,458500,458000,42
20230828,141400,22311941000,458500,458500,458500,458000,32
20230828,141300,22297269500,458000,458500,458500,458000,57
20230828,141200,22271138000,458500,458000,458500,458000,93
20230828,141100,22228517000,458000,458000,458500,458000,79
20230828,141000,22192327500,458000,458000,458000,457500,50
20230828,140900,22169430000,458000,458000,458000,457500,22
20230828,140800,22159355500,458000,458000,458000,457500,51
20230828,140700,22136000500,457500,458000,458000,457500,25
20230828,140600,22124555000,458000,456000,458000,456000,380
20230828,140500,21950816000,456500,456500,456500,456000,260
20230828,140400,21832130000,456000,456500,457000,456000,336
20230828,140300,21678713000,456500,456500,457000,456500,31
20230828,140200,21664551500,456500,457500,457500,456500,251
20230828,140100,21549858000,457500,457000,457500,457000,16
20230828,140000,21542539000,457500,457500,457500,457000,49
20230828,135900,21520126000,457500,457500,457500,457000,31
20230828,135800,21505946500,457000,457500,457500,457000,13
20230828,135700,21500002500,457000,458000,458000,457000,146
20230828,135600,21433210500,457500,458000,458000,457500,56
20230828,135500,21407577500,458000,458000,458000,458000,38
20230828,135400,21390173500,458000,458000,458000,457500,48
20230828,135300,21368192500,458000,458000,458000,457000,123
20230828,135200,21311914500,457500,458000,458500,457500,216
20230828,135100,21212993500,458500,458000,458500,458000,41
20230828,135000,21194201500,458000,457500,458000,457500,35
20230828,134900,21178186000,457500,457000,457500,457000,134
20230828,134800,21116943500,457000,457000,457000,456500,46
20230828,134700,21095924500,457000,458500,458500,457000,414
20230828,134600,20906457500,458500,458500,458500,458500,18
20230828,134500,20898204500,458500,458000,458500,457500,54
20230828,134400,20873453500,458000,458000,458000,458000,72
20230828,134300,20840477500,458000,458000,458000,457500,31
20230828,134200,20826280500,458000,458000,458000,458000,10
20230828,134100,20821700500,458000,457500,458000,457500,50
20230828,134000,20798822000,457500,457000,457500,456500,575
20230828,133900,20536047000,457000,456500,457000,456500,71
20230828,133800,20503605000,457000,457000,457500,457000,248
20230828,133700,20390266000,457500,457500,457500,457000,399
20230828,133600,20207911500,457500,457500,457500,457000,23
20230828,133500,20197390000,457500,457500,457500,457500,11
20230828,133400,20192357500,457500,457500,457500,457500,22
20230828,133300,20182292500,457500,457500,457500,457500,20
20230828,133200,20173142500,457500,457500,457500,457000,43
20230828,133100,20153484000,457500,458000,458000,457000,301
20230828,133000,20015786500,458000,458000,458000,458000,40
20230828,132900,19997466500,458000,458500,458500,458000,242
20230828,132800,19886624000,458500,459000,459000,458500,25
20230828,132700,19875159000,458500,459000,459000,458500,79
20230828,132600,19838930000,459000,459000,459000,459000,50
20230828,132500,19815980000,459000,459000,459000,458500,17
20230828,132400,19808177500,459000,459000,459000,458500,24
20230828,132300,19797167000,458500,458500,458500,458000,46
20230828,132200,19776077000,458500,458500,458500,458500,42
20230828,132100,19756820000,458500,458000,458500,458000,127
20230828,132000,19698651500,458000,458000,458000,458000,8
20230828,131900,19694987500,457500,458000,458000,457500,60
20230828,131800,19667532500,458000,458000,458000,458000,40
20230828,131700,19649212500,458000,457500,458000,457500,17
20230828,131600,19641427000,458000,458000,458000,457500,22
20230828,131500,19631351500,458000,458000,458000,457500,35
20230828,131400,19615329000,458000,458000,458000,457500,44
20230828,131300,19595182500,458000,458000,458000,457500,23
20230828,131200,19584650500,457500,458000,458000,457500,44
20230828,131100,19564514500,458000,458000,458000,458000,52
20230828,131000,19540698500,458000,458000,458000,457500,32
20230828,130900,19526046500,457500,458500,458500,457500,344
20230828,130800,19368505500,458500,458500,458500,458000,37
20230828,130700,19351542000,458500,458500,458500,458500,194
20230828,130600,19262593000,459000,459000,459000,459000,58
20230828,130500,19235971000,459000,459000,459000,459000,7
20230828,130400,19232758000,459000,459000,459000,459000,20
20230828,130300,19223578000,459000,459000,459000,459000,34
20230828,130200,19207972000,459000,459000,459000,458500,18
20230828,130100,19199711500,458500,458500,459000,458500,25
20230828,130000,19188245000,458500,458500,458500,458000,15
20230828,125900,19181368000,458500,458500,458500,458500,56
20230828,125800,19155692000,458500,458500,458500,458500,25
20230828,125700,19144229500,458500,458500,458500,458500,10
20230828,125600,19139644500,458500,458500,459000,458500,95
20230828,125500,19096077500,458500,458500,459000,458500,49
20230828,125400,19073609000,458500,458500,459000,458000,54
20230828,125300,19048849000,458500,458500,458500,458000,160
20230828,125200,18975489500,458500,458500,458500,458000,87
20230828,125100,18935602500,458500,458500,458500,458500,18
20230828,125000,18927349500,458500,458500,458500,458000,37
20230828,124900,18910393000,458500,458500,458500,458500,10
20230828,124800,18905808000,458500,458500,458500,458000,37
20230828,124700,18888845500,458500,458500,458500,458000,20
20230828,124600,18879677000,458500,458500,458500,458000,28
20230828,124500,18866842000,458500,458500,458500,458500,12
20230828,124400,18861340000,458500,458500,458500,458000,32
20230828,124300,18846668500,458500,459000,459000,458500,138
20230828,124200,18783383500,458500,459000,459000,458500,9
20230828,124100,18779253000,459000,459000,459000,459000,21
20230828,124000,18769614000,459000,459000,459000,458500,46
20230828,123900,18748501000,459000,459000,459000,459000,12
20230828,123800,18742993000,459000,458500,459000,458500,30
20230828,123700,18729228000,459000,459500,459500,458500,133
20230828,123600,18668185500,459500,459500,459500,459500,20
20230828,123500,18658995500,459500,459500,459500,459500,24
20230828,123400,18647967500,460000,460000,460000,459500,25
20230828,123300,18636476000,460000,460000,460000,459500,115
20230828,123200,18583623500,460000,459500,460000,459500,23
20230828,123100,18573048500,459500,460000,460000,459500,33
20230828,123000,18557880000,460000,459500,460000,459500,78
20230828,122900,18522033500,459500,459500,459500,459000,42
20230828,122800,18502744500,459500,459500,459500,459500,14
20230828,122700,18496311500,459500,459500,459500,459500,69
20230828,122600,18464606000,459500,459000,459500,459000,19
20230828,122500,18455878000,459500,459500,459500,459000,29
20230828,122400,18442553000,459500,459500,459500,459000,60
20230828,122300,18414998000,459000,459500,459500,459000,17
20230828,122200,18407187000,459500,459000,459500,459000,19
20230828,122100,18398457000,459500,459000,459500,459000,152
20230828,122000,18328653000,459000,459000,459000,459000,22
20230828,121900,18318555000,459000,459000,459000,458500,16
20230828,121800,18311211500,459000,459000,459000,458500,30
20230828,121700,18297443000,459000,459500,459500,459000,39
20230828,121600,18279538500,459000,459500,459500,459000,74
20230828,121500,18245566500,459500,459500,459500,459500,17
20230828,121400,18237755000,459500,459000,459500,459000,18
20230828,121300,18229484500,459000,459500,459500,459000,22
20230828,121200,18219376000,459500,459000,459500,459000,58
20230828,121100,18192749500,459500,459500,459500,459500,9
20230828,121000,18188614000,459500,459500,459500,459500,53
20230828,120900,18164260500,459500,459500,459500,459500,19
20230828,120800,18155530000,459500,459500,459500,459000,24
20230828,120700,18144508000,459500,460000,460000,459500,38
20230828,120600,18127040500,460000,460000,460000,459500,54
20230828,120500,18102208500,460000,460000,460000,460000,19
20230828,120400,18093468500,459500,460000,460000,459500,15
20230828,120300,18086571500,460000,460000,460000,459500,34
20230828,120200,18070932000,459500,460000,460000,459500,54
20230828,120100,18046113000,460000,460000,460000,459500,38
20230828,120000,18028648000,459500,459500,460000,459500,72
20230828,115900,17995560000,459500,459000,459500,459000,56
20230828,115800,17969853000,459500,459500,459500,459500,36
20230828,115700,17953311000,459500,459500,459500,459500,9
20230828,115600,17949175500,459000,459500,460000,459000,23
20230828,115500,17938606500,459500,459000,459500,459000,83
20230828,115400,17900468500,459500,459500,459500,459000,15
20230828,115300,17893577000,459500,459500,459500,459500,9
20230828,115200,17889441500,459500,459500,459500,459000,18
20230828,115100,17881172500,459500,459000,459500,458500,29
20230828,115000,17867851500,459000,459000,459000,458500,37
20230828,114900,17850869500,459000,459000,459000,459000,9
20230828,114800,17846738500,459000,459000,459000,459000,16
20230828,114700,17839394500,459000,459000,459000,458500,29
20230828,114600,17826084500,459000,458500,459000,458500,69
20230828,114500,17794439500,458500,459000,459000,458500,19
20230828,114400,17785722000,459000,459000,459000,459000,24
20230828,114300,17774706000,459000,459000,459000,458500,100
20230828,114200,17728827500,459000,459000,459000,459000,19
20230828,114100,17720106500,459000,459000,459000,458500,17
20230828,114000,17712304500,459000,459500,459500,459000,161
20230828,113900,17638398000,459500,459000,459500,459000,48
20230828,113800,17616344000,459500,459500,459500,459500,14
20230828,113700,17609911000,459500,459500,459500,459500,25
20230828,113600,17598423500,459500,459500,459500,459500,42
20230828,113500,17579124500,459500,459500,459500,459500,98
20230828,113400,17534093500,460000,460000,460000,459500,11
20230828,113300,17529034000,460000,460000,460000,460000,22
20230828,113200,17518914000,460000,460000,460000,459500,29
20230828,113100,17505574500,460000,460000,460000,459500,25
20230828,113000,17494078500,460000,460000,460000,460000,7
20230828,112900,17490858500,460000,460000,460000,460000,17
20230828,112800,17483038500,460000,459000,460000,459000,18
20230828,112700,17474764500,459000,460000,460000,459000,217
20230828,112600,17374987000,460000,459500,460000,459500,12
20230828,112500,17369469000,459500,459500,459500,459500,30
20230828,112400,17355684000,459500,459500,459500,459500,28
20230828,112300,17342818000,459500,459000,459500,459000,24
20230828,112200,17331801500,459000,459500,459500,458500,55
20230828,112100,17306563500,459500,459000,459500,459000,40
20230828,112000,17288202000,459000,459000,459000,459000,47
20230828,111900,17266629000,459000,459000,459000,458500,10
20230828,111800,17262042000,459000,458500,459000,458500,76
20230828,111700,17227194500,458500,458500,458500,458500,22
20230828,111600,17217107500,458000,459500,459500,458000,84
20230828,111500,17178576500,459000,459000,459000,458000,48
20230828,111400,17156560500,458500,458500,459000,458500,61
20230828,111300,17128585500,458500,458000,458500,458000,1651
20230828,111200,16372413000,458000,457500,458000,457500,136
20230828,111100,16310186000,457500,458500,459000,457500,740
20230828,111000,15971150500,459000,459000,459000,458500,51
20230828,110900,15947754000,459000,459000,459000,459000,46
20230828,110800,15926640000,459000,459000,459500,458500,149
20230828,110700,15858245000,459500,459500,459500,459000,18
20230828,110600,15849975500,459500,459500,460000,459500,60
20230828,110500,15822400000,460000,460500,460500,459000,203
20230828,110400,15729053500,460000,460500,460500,460000,63
20230828,110300,15700054500,460500,461500,461500,460500,114
20230828,110200,15647512000,461500,461000,461500,461000,141
20230828,110100,15582455000,461500,461000,461500,460500,32
20230828,110000,15567705500,461000,460500,461000,460000,150
20230828,105900,15498581000,460500,459500,460500,459500,191
20230828,105800,15410775000,459500,459500,459500,459000,38
20230828,105700,15393316500,459000,459500,459500,459000,27
20230828,105600,15380917000,459500,459500,459500,459500,16
20230828,105500,15373565000,459500,459500,459500,459500,62
20230828,105400,15345076000,459500,459500,459500,459000,56
20230828,105300,15319345000,459000,459500,459500,459000,22
20230828,105200,15309236500,459500,459500,459500,459500,55
20230828,105100,15283964000,459500,459500,459500,459500,26
20230828,105000,15272017000,459500,460000,460000,459500,128
20230828,104900,15213187000,460000,460000,460000,459500,18
20230828,104800,15204907500,460000,460000,460500,459500,762
20230828,104700,14854579500,460000,460000,460000,460000,10
20230828,104600,14849979500,460000,460000,460000,459500,275
20230828,104500,14723579500,460000,459500,460000,459500,135
20230828,104400,14661546500,459500,460000,460000,459000,108
20230828,104300,14611920000,460000,459500,460000,459500,25
20230828,104200,14600428500,459500,459500,459500,459000,88
20230828,104100,14560015500,459500,459000,460500,459000,162
20230828,104000,14485612000,459000,458500,459000,458500,124
20230828,103900,14428723500,459000,459000,459000,458500,41
20230828,103800,14409905000,459000,460000,460000,459000,349
20230828,103700,14249621000,460000,460000,460000,460000,52
20230828,103600,14225701000,460000,460000,460500,460000,90
20230828,103500,14184294500,460000,460000,460000,460000,35
20230828,103400,14168194500,460000,460000,460000,460000,13
20230828,103300,14162214500,460000,460000,460000,460000,17
20230828,103200,14154394500,460000,460500,460500,460000,124
20230828,103100,14097352000,460500,460500,460500,460000,27
20230828,103000,14084919000,460500,460500,460500,460500,31
20230828,102900,14070643500,460500,460500,460500,460000,142
20230828,102800,14005257500,460500,460500,460500,460000,69
20230828,102700,13973508000,460500,460500,460500,460500,35
20230828,102600,13957390500,460500,461000,461000,460500,158
20230828,102500,13884592000,461500,461500,461500,461000,20
20230828,102400,13875364000,461000,462000,462000,461000,24
20230828,102300,13864286500,462000,462000,462000,461500,112
20230828,102200,13812593500,461500,461500,462000,461500,41
20230828,102100,13793671500,461500,461500,461500,461000,31
20230828,102000,13779365500,461500,461000,462000,461000,157
20230828,101900,13706930000,461000,460500,461000,460500,159
20230828,101800,13633692000,460000,460000,460000,460000,35
20230828,101700,13617592000,460000,460000,460000,460000,15
20230828,101600,13610692000,460000,459500,460000,459500,106
20230828,101500,13561968000,459500,459500,459500,459000,45
20230828,101400,13541303000,459500,459500,460000,459500,55
20230828,101300,13516029000,459500,459500,459500,458500,197
20230828,101200,13425565500,459500,460000,460000,459500,72
20230828,101100,13392479000,460000,458500,460000,458500,118
20230828,101000,13338292500,459000,459000,459000,458500,300
20230828,100900,13200612500,459000,459000,459000,458500,122
20230828,100800,13144641500,459000,459000,459000,458500,29
20230828,100700,13131331500,459000,459000,459000,458500,53
20230828,100600,13107013500,459000,459500,459500,458500,140
20230828,100500,13042786000,459500,459500,460000,459500,131
20230828,100400,12982573000,459500,460500,460500,459500,137
20230828,100300,12919579000,460500,461000,461000,460500,159
20230828,100200,12846355500,461000,462000,462000,461000,28
20230828,100100,12833434500,462000,461000,462000,460500,262
20230828,100000,12712646000,460500,460500,461000,460500,56
20230828,095900,12686843500,460500,460000,460500,460000,82
20230828,095800,12649084000,460000,460500,460500,460000,17
20230828,095700,12641257000,460500,461000,461000,460000,141
20230828,095600,12576364000,461000,461000,461000,460500,118
20230828,095500,12521978000,461000,459500,461000,459500,126
20230828,095400,12463989500,460000,459500,460000,459500,193
20230828,095300,12375296500,459500,459500,459500,459000,43
20230828,095200,12355539000,459000,460000,460000,459000,167
20230828,095100,12278803000,460000,461500,461500,460000,381
20230828,095000,12103317000,461500,462500,462500,461000,165
20230828,094900,12027123000,462000,462500,462500,462000,54
20230828,094800,12002149000,462500,462500,463000,462000,125
20230828,094700,11944338500,462500,462000,462500,462000,293
20230828,094600,11808972000,462000,461500,462000,461000,73
20230828,094500,11775274000,461500,461000,461500,460500,149
20230828,094400,11706555500,461000,461500,461500,461000,62
20230828,094300,11677970500,461500,462000,462000,461500,61
20230828,094200,11649809000,462000,461500,462000,461500,45
20230828,094100,11629037000,461500,460000,462000,459000,391
20230828,094000,11449091000,460000,460500,461000,460000,122
20230828,093900,11392948500,460500,460500,461000,460500,141
20230828,093800,11328000000,461000,462000,462000,461000,225
20230828,093700,11224159000,462000,463000,463500,461500,245
20230828,093600,11110891500,463000,464000,464000,463000,233
20230828,093500,11002914500,464000,463500,464000,463000,182
20230828,093400,10918575500,463500,463000,463500,462500,398
20230828,093300,10734162000,463500,463000,463500,462500,299
20230828,093200,10595723500,462500,462500,463000,462500,77
20230828,093100,10560080000,462500,463000,463000,462500,91
20230828,093000,10517973500,462500,462000,463000,461500,342
20230828,092900,10359915000,462000,461500,462500,461000,231
20230828,092800,10253282000,461500,461500,461500,461000,189
20230828,092700,10166102000,461000,461500,462000,459000,687
20230828,092600,9849651500,461000,461000,461500,460500,185
20230828,092500,9764377000,461500,462500,463000,461000,456
20230828,092400,9553847500,463000,462500,463000,462500,335
20230828,092300,9398830000,462000,462500,463000,462000,414
20230828,092200,9207290000,462500,462000,462500,462000,292
20230828,092100,9072331500,462000,460500,462000,460500,304
20230828,092000,8932102500,461000,461500,462000,461000,481
20230828,091900,8710167000,461000,461000,461500,461000,286
20230828,091800,8578214000,461500,460500,461500,460500,226
20230828,091700,8474004000,460500,459000,461000,459000,285
20230828,091600,8342841500,459000,457500,459000,457500,436
20230828,091500,8142979500,457500,458000,458000,456500,1479
20230828,091400,7466676500,458000,460500,460500,457500,474
20230828,091300,7249168500,460500,460000,461000,459500,345
20230828,091200,7090588000,460000,461000,461000,460000,612
20230828,091100,6808799000,461000,464000,464000,461000,723
20230828,091000,6474126500,463500,463500,464000,462500,445
20230828,090900,6267801000,463500,462500,463500,462000,198
20230828,090800,6176128500,463500,461500,464000,461500,503
20230828,090700,5943365000,461500,462000,462500,460500,804
20230828,090600,5572499500,462000,461500,462500,461500,422
20230828,090500,5377603500,461500,462000,462500,461500,621
20230828,090400,5090740000,462000,464500,465000,462000,1646
20230828,090300,4328595500,464500,464500,466000,464000,1292
20230828,090200,3728234500,464500,465500,466500,463500,1869
20230828,090100,2859261000,465500,464000,467500,463000,2136
20230828,090000,1866002500,463000,462000,464500,461500,3988