KissMeData/083310/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193800,15218439550,30150,30150,30150,30150,5839
20230828,193700,15218439550,30150,30150,30150,30150,0
20230828,193600,15218439550,30150,30150,30150,30150,0
20230828,193500,15218439550,30150,30150,30150,30150,0
20230828,193400,15218439550,30150,30150,30150,30150,0
20230828,193300,15218439550,30150,30150,30150,30150,0
20230828,193200,15218439550,30150,30150,30150,30150,0
20230828,193100,15218439550,30150,30150,30150,30150,0
20230828,193000,15218439550,30150,30150,30150,30150,0
20230828,192900,15218439550,30150,30150,30150,30150,0
20230828,192800,15218439550,30150,30150,30150,30150,0
20230828,192700,15218439550,30150,30150,30150,30150,0
20230828,192600,15218439550,30150,30150,30150,30150,0
20230828,192500,15218439550,30150,30150,30150,30150,0
20230828,192400,15218439550,30150,30150,30150,30150,0
20230828,192300,15218439550,30150,30150,30150,30150,0
20230828,192200,15218439550,30150,30150,30150,30150,0
20230828,192100,15218439550,30150,30150,30150,30150,0
20230828,192000,15218439550,30150,30150,30150,30150,0
20230828,191900,15218439550,30150,30150,30150,30150,0
20230828,191800,15218439550,30150,30150,30150,30150,0
20230828,191700,15218439550,30150,30150,30150,30150,0
20230828,191600,15218439550,30150,30150,30150,30150,0
20230828,191500,15218439550,30150,30150,30150,30150,0
20230828,191400,15218439550,30150,30150,30150,30150,0
20230828,191300,15218439550,30150,30150,30150,30150,0
20230828,191200,15218439550,30150,30150,30150,30150,0
20230828,191100,15218439550,30150,30150,30150,30150,0
20230828,191000,15218439550,30150,30150,30150,30150,0
20230828,190900,15218439550,30150,30150,30150,30150,0
20230828,190800,15218439550,30150,30150,30150,30150,5839
20230828,190700,15218439550,30150,30150,30150,30150,0
20230828,190600,15218439550,30150,30150,30150,30150,0
20230828,190500,15218439550,30150,30150,30150,30150,0
20230828,190400,15218439550,30150,30150,30150,30150,0
20230828,190300,15218439550,30150,30150,30150,30150,0
20230828,190200,15218439550,30150,30150,30150,30150,0
20230828,190100,15218439550,30150,30150,30150,30150,0
20230828,190000,15218439550,30150,30150,30150,30150,0
20230828,185900,15218439550,30150,30150,30150,30150,0
20230828,185800,15218439550,30150,30150,30150,30150,0
20230828,185700,15218439550,30150,30150,30150,30150,0
20230828,185600,15218439550,30150,30150,30150,30150,0
20230828,185500,15218439550,30150,30150,30150,30150,0
20230828,185400,15218439550,30150,30150,30150,30150,0
20230828,185300,15218439550,30150,30150,30150,30150,0
20230828,185200,15218439550,30150,30150,30150,30150,0
20230828,185100,15218439550,30150,30150,30150,30150,0
20230828,185000,15218439550,30150,30150,30150,30150,0
20230828,184900,15218439550,30150,30150,30150,30150,0
20230828,184800,15218439550,30150,30150,30150,30150,0
20230828,184700,15218439550,30150,30150,30150,30150,0
20230828,184600,15218439550,30150,30150,30150,30150,0
20230828,184500,15218439550,30150,30150,30150,30150,0
20230828,184400,15218439550,30150,30150,30150,30150,0
20230828,184300,15218439550,30150,30150,30150,30150,0
20230828,184200,15218439550,30150,30150,30150,30150,0
20230828,184100,15218439550,30150,30150,30150,30150,0
20230828,184000,15218439550,30150,30150,30150,30150,0
20230828,183900,15218439550,30150,30150,30150,30150,0
20230828,183800,15218439550,30150,30150,30150,30150,5839
20230828,183700,15218439550,30150,30150,30150,30150,0
20230828,183600,15218439550,30150,30150,30150,30150,0
20230828,183500,15218439550,30150,30150,30150,30150,0
20230828,183400,15218439550,30150,30150,30150,30150,0
20230828,183300,15218439550,30150,30150,30150,30150,0
20230828,183200,15218439550,30150,30150,30150,30150,0
20230828,183100,15218439550,30150,30150,30150,30150,0
20230828,183000,15218439550,30150,30150,30150,30150,0
20230828,182900,15218439550,30150,30150,30150,30150,0
20230828,182800,15218439550,30150,30150,30150,30150,0
20230828,182700,15218439550,30150,30150,30150,30150,0
20230828,182600,15218439550,30150,30150,30150,30150,0
20230828,182500,15218439550,30150,30150,30150,30150,0
20230828,182400,15218439550,30150,30150,30150,30150,0
20230828,182300,15218439550,30150,30150,30150,30150,0
20230828,182200,15218439550,30150,30150,30150,30150,0
20230828,182100,15218439550,30150,30150,30150,30150,0
20230828,182000,15218439550,30150,30150,30150,30150,0
20230828,181900,15218439550,30150,30150,30150,30150,0
20230828,181800,15218439550,30150,30150,30150,30150,0
20230828,181700,15218439550,30150,30150,30150,30150,0
20230828,181600,15218439550,30150,30150,30150,30150,0
20230828,181500,15218439550,30150,30150,30150,30150,0
20230828,181400,15218439550,30150,30150,30150,30150,0
20230828,181300,15218439550,30150,30150,30150,30150,0
20230828,181200,15218439550,30150,30150,30150,30150,0
20230828,181100,15218439550,30150,30150,30150,30150,0
20230828,181000,15218439550,30150,30150,30150,30150,0
20230828,180900,15218439550,30150,30150,30150,30150,0
20230828,180800,15218439550,30150,30150,30150,30150,5839
20230828,180700,15218439550,30150,30150,30150,30150,0
20230828,180600,15218439550,30150,30150,30150,30150,0
20230828,180500,15218439550,30150,30150,30150,30150,0
20230828,180400,15218439550,30150,30150,30150,30150,0
20230828,180300,15218439550,30150,30150,30150,30150,0
20230828,180200,15218439550,30150,30150,30150,30150,0
20230828,180100,15218439550,30150,30150,30150,30150,0
20230828,180000,15218439550,30150,30150,30150,30150,0
20230828,175900,15218439550,30150,30150,30150,30150,0
20230828,175800,15218439550,30150,30150,30150,30150,0
20230828,175700,15218439550,30150,30150,30150,30150,0
20230828,175600,15218439550,30150,30150,30150,30150,0
20230828,175500,15218439550,30150,30150,30150,30150,0
20230828,175400,15218439550,30150,30150,30150,30150,0
20230828,175300,15218439550,30150,30150,30150,30150,0
20230828,175200,15218439550,30150,30150,30150,30150,0
20230828,175100,15218439550,30150,30150,30150,30150,0
20230828,175000,15218439550,30150,30150,30150,30150,0
20230828,174900,15218439550,30150,30150,30150,30150,0
20230828,174800,15218439550,30150,30150,30150,30150,0
20230828,174700,15218439550,30150,30150,30150,30150,0
20230828,174600,15218439550,30150,30150,30150,30150,0
20230828,174500,15218439550,30150,30150,30150,30150,0
20230828,174400,15218439550,30150,30150,30150,30150,0
20230828,174300,15218439550,30150,30150,30150,30150,0
20230828,174200,15218439550,30150,30150,30150,30150,0
20230828,174100,15218439550,30150,30150,30150,30150,0
20230828,174000,15218439550,30150,30150,30150,30150,0
20230828,173900,15218439550,30150,30150,30150,30150,0
20230828,173800,15218439550,30150,30150,30150,30150,5839
20230828,173700,15218439550,30150,30150,30150,30150,0
20230828,173600,15218439550,30150,30150,30150,30150,0
20230828,173500,15218439550,30150,30150,30150,30150,0
20230828,173400,15218439550,30150,30150,30150,30150,0
20230828,173300,15218439550,30150,30150,30150,30150,0
20230828,173200,15218439550,30150,30150,30150,30150,0
20230828,173100,15218439550,30150,30150,30150,30150,0
20230828,173000,15218439550,30150,30150,30150,30150,0
20230828,172900,15218439550,30150,30150,30150,30150,0
20230828,172800,15218439550,30150,30150,30150,30150,0
20230828,172700,15218439550,30150,30150,30150,30150,0
20230828,172600,15218439550,30150,30150,30150,30150,0
20230828,172500,15218439550,30150,30150,30150,30150,0
20230828,172400,15218439550,30150,30150,30150,30150,0
20230828,172300,15218439550,30150,30150,30150,30150,0
20230828,172200,15218439550,30150,30150,30150,30150,0
20230828,172100,15218439550,30150,30150,30150,30150,0
20230828,172000,15218439550,30150,30150,30150,30150,0
20230828,171900,15218439550,30150,30150,30150,30150,0
20230828,171800,15218439550,30150,30150,30150,30150,0
20230828,171700,15218439550,30150,30150,30150,30150,0
20230828,171600,15218439550,30150,30150,30150,30150,0
20230828,171500,15218439550,30150,30150,30150,30150,0
20230828,171400,15218439550,30150,30150,30150,30150,0
20230828,171300,15218439550,30150,30150,30150,30150,0
20230828,171200,15218439550,30150,30150,30150,30150,0
20230828,171100,15218439550,30150,30150,30150,30150,0
20230828,171000,15218439550,30150,30150,30150,30150,0
20230828,170900,15218439550,30150,30150,30150,30150,0
20230828,170800,15218439550,30150,30150,30150,30150,5839
20230828,170700,15218439550,30150,30150,30150,30150,0
20230828,170600,15218439550,30150,30150,30150,30150,0
20230828,170500,15218439550,30150,30150,30150,30150,0
20230828,170400,15218439550,30150,30150,30150,30150,0
20230828,170300,15218439550,30150,30150,30150,30150,0
20230828,170200,15218439550,30150,30150,30150,30150,0
20230828,170100,15218439550,30150,30150,30150,30150,0
20230828,170000,15218439550,30150,30150,30150,30150,0
20230828,165900,15218439550,30150,30150,30150,30150,0
20230828,165800,15218439550,30150,30150,30150,30150,0
20230828,165700,15218439550,30150,30150,30150,30150,0
20230828,165600,15218439550,30150,30150,30150,30150,0
20230828,165500,15218439550,30150,30150,30150,30150,0
20230828,165400,15218439550,30150,30150,30150,30150,0
20230828,165300,15218439550,30150,30150,30150,30150,0
20230828,165200,15218439550,30150,30150,30150,30150,0
20230828,165100,15218439550,30150,30150,30150,30150,0
20230828,165000,15218439550,30150,30150,30150,30150,0
20230828,164900,15218439550,30150,30150,30150,30150,0
20230828,164800,15218439550,30150,30150,30150,30150,0
20230828,164700,15218439550,30150,30150,30150,30150,0
20230828,164600,15218439550,30150,30150,30150,30150,0
20230828,164500,15218439550,30150,30150,30150,30150,0
20230828,164400,15218439550,30150,30150,30150,30150,0
20230828,164300,15218439550,30150,30150,30150,30150,0
20230828,164200,15218439550,30150,30150,30150,30150,0
20230828,164100,15218439550,30150,30150,30150,30150,0
20230828,164000,15218439550,30150,30150,30150,30150,0
20230828,163900,15218439550,30150,30150,30150,30150,0
20230828,163800,15218439550,30150,30150,30150,30150,5839
20230828,163700,15218439550,30150,30150,30150,30150,0
20230828,163600,15218439550,30150,30150,30150,30150,0
20230828,163500,15218439550,30150,30150,30150,30150,0
20230828,163400,15218439550,30150,30150,30150,30150,0
20230828,163300,15218439550,30150,30150,30150,30150,0
20230828,163200,15218439550,30150,30150,30150,30150,0
20230828,163100,15218439550,30150,30150,30150,30150,0
20230828,163000,15218439550,30150,30150,30150,30150,0
20230828,162900,15218439550,30150,30150,30150,30150,0
20230828,162800,15218439550,30150,30150,30150,30150,0
20230828,162700,15218439550,30150,30150,30150,30150,0
20230828,162600,15218439550,30150,30150,30150,30150,0
20230828,162500,15218439550,30150,30150,30150,30150,0
20230828,162400,15218439550,30150,30150,30150,30150,0
20230828,162300,15218439550,30150,30150,30150,30150,0
20230828,162200,15218439550,30150,30150,30150,30150,0
20230828,162100,15218439550,30150,30150,30150,30150,0
20230828,162000,15218439550,30150,30150,30150,30150,0
20230828,161900,15218439550,30150,30150,30150,30150,0
20230828,161800,15218439550,30150,30150,30150,30150,0
20230828,161700,15218439550,30150,30150,30150,30150,0
20230828,161600,15218439550,30150,30150,30150,30150,0
20230828,161500,15218439550,30150,30150,30150,30150,0
20230828,161400,15218439550,30150,30150,30150,30150,0
20230828,161300,15218439550,30150,30150,30150,30150,0
20230828,161200,15218439550,30150,30150,30150,30150,0
20230828,161100,15218439550,30150,30150,30150,30150,0
20230828,161000,15218439550,30150,30150,30150,30150,0
20230828,160900,15218439550,30150,30150,30150,30150,0
20230828,160800,15218439550,30150,30150,30150,30150,5839
20230828,160700,15218439550,30150,30150,30150,30150,0
20230828,160600,15218439550,30150,30150,30150,30150,0
20230828,160500,15218439550,30150,30150,30150,30150,0
20230828,160400,15218439550,30150,30150,30150,30150,0
20230828,160300,15218439550,30150,30150,30150,30150,0
20230828,160200,15218439550,30150,30150,30150,30150,0
20230828,160100,15218439550,30150,30150,30150,30150,0
20230828,160000,15218439550,30150,30150,30150,30150,0
20230828,155900,15218439550,30150,30150,30150,30150,0
20230828,155800,15218439550,30150,30150,30150,30150,0
20230828,155700,15218439550,30150,30150,30150,30150,0
20230828,155600,15218439550,30150,30150,30150,30150,0
20230828,155500,15218439550,30150,30150,30150,30150,0
20230828,155400,15218439550,30150,30150,30150,30150,0
20230828,155300,15218439550,30150,30150,30150,30150,0
20230828,155200,15218439550,30150,30150,30150,30150,0
20230828,155100,15218439550,30150,30150,30150,30150,0
20230828,155000,15218439550,30150,30150,30150,30150,0
20230828,154900,15218439550,30150,30150,30150,30150,0
20230828,154800,15218439550,30150,30150,30150,30150,0
20230828,154700,15218439550,30150,30150,30150,30150,0
20230828,154600,15218439550,30150,30150,30150,30150,0
20230828,154500,15218439550,30150,30150,30150,30150,0
20230828,154400,15218439550,30150,30150,30150,30150,0
20230828,154300,15218439550,30150,30150,30150,30150,0
20230828,154200,15218439550,30150,30150,30150,30150,0
20230828,154100,15218439550,30150,30150,30150,30150,0
20230828,154000,15218439550,30150,30150,30150,30150,0
20230828,153900,15218439550,30150,30150,30150,30150,0
20230828,153800,15218439550,30150,30150,30150,30150,5839
20230828,153700,15218439550,30150,30150,30150,30150,0
20230828,153600,15218439550,30150,30150,30150,30150,0
20230828,153500,15218439550,30150,30150,30150,30150,0
20230828,153400,15218439550,30150,30150,30150,30150,0
20230828,153300,15218439550,30150,30150,30150,30150,0
20230828,153200,15218439550,30150,30150,30150,30150,0
20230828,153100,15218439550,30150,30150,30150,30150,0
20230828,153000,15218439550,30150,30150,30150,30150,5839
20230828,152900,15042393700,30000,30000,30000,30000,0
20230828,152800,15042393700,30000,30000,30000,30000,0
20230828,152700,15042393700,30000,30000,30000,30000,0
20230828,152600,15042393700,30000,30000,30000,30000,0
20230828,152500,15042393700,30000,30000,30000,30000,0
20230828,152400,15042393700,30000,30000,30000,30000,0
20230828,152300,15042393700,30000,30000,30000,30000,0
20230828,152200,15042393700,30000,30000,30000,30000,0
20230828,152100,15042393700,30000,30000,30000,30000,0
20230828,152000,15042393700,30000,30000,30000,30000,0
20230828,151900,15042393700,30000,29950,30000,29900,1501
20230828,151800,14997440450,29900,29950,29950,29900,807
20230828,151700,14973293100,29950,29900,29950,29850,402
20230828,151600,14961276950,29850,29900,29950,29850,486
20230828,151500,14946752400,29850,29850,29900,29850,1602
20230828,151400,14898925800,29850,29900,29900,29800,1083
20230828,151300,14866596000,29950,29900,29950,29850,286
20230828,151200,14858047950,29900,29900,29950,29850,913
20230828,151100,14830747500,29950,29900,30000,29900,1250
20230828,151000,14793342900,29950,30000,30050,29900,2090
20230828,150900,14730679600,30050,30050,30050,30000,425
20230828,150800,14717919800,30050,30000,30050,30000,1402
20230828,150700,14675809550,30000,30050,30050,30000,749
20230828,150600,14653322350,30000,29950,30000,29950,2076
20230828,150500,14591085200,30000,30000,30000,29950,922
20230828,150400,14563447800,30000,30000,30000,29950,445
20230828,150300,14550110600,30000,29900,30000,29900,399
20230828,150200,14538162750,29900,29900,30000,29900,917
20230828,150100,14510697400,29950,29900,29950,29850,628
20230828,150000,14491909600,29950,29850,29950,29850,572
20230828,145900,14474821400,29850,29900,29900,29850,715
20230828,145800,14453461200,29850,29800,29950,29800,1218
20230828,145700,14417045700,29900,29750,29900,29750,1235
20230828,145600,14380249250,29800,29800,29800,29750,689
20230828,145500,14359725600,29800,29700,29800,29700,403
20230828,145400,14347744200,29700,29650,29700,29600,1661
20230828,145300,14298529700,29700,29900,29900,29650,5842
20230828,145200,14124637050,29850,29900,29900,29850,680
20230828,145100,14104315200,29850,29900,29900,29850,484
20230828,145000,14089857550,29900,29850,29900,29850,596
20230828,144900,14072053750,29900,29900,29900,29850,776
20230828,144800,14048865900,29900,29850,29900,29850,4382
20230828,144700,13917885100,29850,29750,29850,29750,1127
20230828,144600,13884279400,29800,29850,29850,29750,890
20230828,144500,13857756150,29800,29800,29800,29750,716
20230828,144400,13836419600,29800,29750,29800,29750,1983
20230828,144300,13777397650,29750,29750,29800,29700,912
20230828,144200,13750302100,29700,29800,29850,29700,2506
20230828,144100,13675730300,29800,29900,29900,29750,1336
20230828,144000,13635888150,29900,30000,30000,29900,2583
20230828,143900,13558641350,30000,30000,30100,29900,1537
20230828,143800,13512608350,29900,29900,30100,29900,3060
20230828,143700,13420868200,29900,30100,30100,29800,2479
20230828,143600,13346632300,30050,30150,30150,30050,385
20230828,143500,13335048050,30100,30200,30200,29950,7075
20230828,143400,13122250200,30200,30300,30300,30200,1691
20230828,143300,13071052050,30300,30300,30350,30300,183
20230828,143200,13065505150,30300,30400,30450,30300,389
20230828,143100,13053689300,30400,30350,30400,30350,300
20230828,143000,13044583400,30300,30300,30350,30300,303
20230828,142900,13035400150,30350,30450,30450,30300,1380
20230828,142800,12993523400,30450,30350,30450,30300,691
20230828,142700,12972514200,30450,30400,30550,30300,1304
20230828,142600,12932925500,30400,30450,30600,30350,2943
20230828,142500,12843070300,30450,30400,30450,30350,1194
20230828,142400,12806791250,30350,30300,30500,30300,757
20230828,142300,12783803150,30350,30300,30400,30150,1824
20230828,142200,12728693350,30300,30500,30500,30150,3199
20230828,142100,12631765550,30450,30350,30600,30350,1568
20230828,142000,12584012650,30350,30450,30500,30350,1581
20230828,141900,12535960450,30450,30550,30550,30450,544
20230828,141800,12519363850,30650,30400,30750,30400,3888
20230828,141700,12400105100,30450,30550,30600,30400,6430
20230828,141600,12204172800,30600,30650,30700,30550,2145
20230828,141500,12138531800,30650,30700,30800,30650,3254
20230828,141400,12038655350,30700,30650,30800,30650,2621
20230828,141300,11958119750,30650,30800,30850,30650,1910
20230828,141200,11899408200,30800,30600,30900,30550,4709
20230828,141100,11754640550,30550,30650,30750,30500,7966
20230828,141000,11510549550,30700,30900,31050,30700,10692
20230828,140900,11180003400,30900,31200,31250,30900,12011
20230828,140800,10806744650,31200,30900,31200,30850,15688
20230828,140700,10320328950,30900,30900,30950,30800,8455
20230828,140600,10059165550,30900,30600,30900,30500,13744
20230828,140500,9636682300,30550,30200,30600,30200,14127
20230828,140400,9206736550,30250,30250,30300,30200,1365
20230828,140300,9165454400,30300,30250,30400,30250,9839
20230828,140200,8867430150,30200,30150,30250,30100,10483
20230828,140100,8551106400,30150,30000,30150,30000,2976
20230828,140000,8461635950,30000,30000,30100,30000,1191
20230828,135900,8425851600,29950,29850,30050,29850,3319
20230828,135800,8326424450,29850,29800,29850,29800,1090
20230828,135700,8293924250,29850,29800,29850,29800,40
20230828,135600,8292730500,29800,29850,29850,29800,273
20230828,135500,8284588850,29800,29850,29900,29800,1103
20230828,135400,8251682300,29850,29900,29900,29850,241
20230828,135300,8244481650,29900,29800,29900,29800,322
20230828,135200,8234872400,29800,29850,29850,29800,184
20230828,135100,8229385050,29900,29700,29900,29700,1455
20230828,135000,8186071700,29700,29650,29700,29650,31
20230828,134900,8185151150,29650,29700,29700,29600,1272
20230828,134800,8147422150,29700,29750,29800,29700,567
20230828,134700,8130548600,29800,29750,29800,29750,96
20230828,134600,8127692500,29750,29800,29800,29750,210
20230828,134500,8121438700,29800,29800,29800,29700,68
20230828,134400,8119415650,29700,29700,29800,29700,251
20230828,134300,8111944950,29700,29700,29700,29650,547
20230828,134200,8095719550,29700,29750,29800,29700,1674
20230828,134100,8045974650,29750,29950,29950,29750,4855
20230828,134000,7901023300,29950,29900,29950,29900,7
20230828,133900,7900813950,29950,29950,29950,29950,35
20230828,133800,7899765700,29900,29900,29950,29900,134
20230828,133700,7895759050,29900,29900,29900,29900,13
20230828,133600,7895370350,29950,29950,29950,29950,35
20230828,133500,7894322100,29950,29900,29950,29900,402
20230828,133400,7882284500,29950,29900,29950,29900,41
20230828,133300,7881058450,29950,29900,29950,29900,70
20230828,133200,7878965250,29900,29900,29900,29900,1
20230828,133100,7878935350,29900,29850,29950,29850,208
20230828,133000,7872716400,29900,29900,29950,29900,730
20230828,132900,7850887600,29900,29900,29900,29900,36
20230828,132800,7849811200,29950,29900,29950,29900,227
20230828,132700,7843022150,29950,29900,29950,29900,176
20230828,132600,7837751200,29950,29900,29950,29900,576
20230828,132500,7820525050,29950,29900,29950,29900,377
20230828,132400,7809243600,29900,29900,29950,29900,200
20230828,132300,7803258550,29900,29850,29900,29850,635
20230828,132200,7784289950,29850,29900,29900,29850,188
20230828,132100,7778677350,29900,29950,30000,29850,1400
20230828,132000,7736802000,29950,29950,29950,29950,25
20230828,131900,7736053250,29950,29950,30000,29950,141
20230828,131800,7731829950,29950,29950,30000,29950,242
20230828,131700,7724579000,29950,30050,30050,29950,1019
20230828,131600,7694050300,30050,30000,30050,30000,491
20230828,131500,7679320000,30000,29950,30000,29950,214
20230828,131400,7672900550,29950,29950,30000,29950,724
20230828,131300,7651214600,29900,29950,29950,29900,157
20230828,131200,7646513950,29900,30050,30050,29900,1522
20230828,131100,7600904650,30000,30100,30100,30000,903
20230828,131000,7573778300,30050,30050,30100,30050,1078
20230828,130900,7541383150,30050,29950,30050,29950,2795
20230828,130800,7457497800,30000,30000,30000,29950,314
20230828,130700,7448079800,30000,29950,30000,29950,110
20230828,130600,7444785250,29950,29950,29950,29950,162
20230828,130500,7439933350,29900,29950,29950,29900,590
20230828,130400,7422269300,29950,30000,30000,29950,548
20230828,130300,7405850050,29950,30000,30000,29950,1000
20230828,130200,7375897800,29950,29950,29950,29950,370
20230828,130100,7364816300,29950,29950,29950,29900,1482
20230828,130000,7320443350,29900,29950,29950,29900,449
20230828,125900,7307017550,29950,29850,29950,29850,20
20230828,125800,7306419700,29850,29900,29950,29850,1043
20230828,125700,7275197750,29900,29850,29900,29850,923
20230828,125600,7247601350,29850,29900,29900,29800,373
20230828,125500,7236468700,29900,29850,29900,29800,1554
20230828,125400,7190016850,29850,29800,29900,29800,175
20230828,125300,7184791350,29800,29800,29800,29800,85
20230828,125200,7182258350,29800,29800,29800,29800,5
20230828,125100,7182109350,29800,29850,29900,29800,1152
20230828,125000,7147704400,29850,29850,29900,29850,701
20230828,124900,7126749750,29850,29850,29850,29800,150
20230828,124800,7122274750,29850,29750,29900,29750,574
20230828,124700,7105130200,29800,29850,29900,29800,2257
20230828,124600,7037859400,29850,29750,29850,29750,131
20230828,124500,7033955200,29800,29800,29800,29800,149
20230828,124400,7029515000,29750,29750,29800,29750,91
20230828,124300,7026806250,29750,29750,29800,29750,246
20230828,124200,7019485700,29800,29750,29800,29750,152
20230828,124100,7014956400,29750,29750,29800,29750,105
20230828,124000,7011832550,29750,29800,29800,29750,26
20230828,123900,7011059000,29800,29800,29800,29750,162
20230828,123800,7006234900,29800,29850,29850,29800,776
20230828,123700,6983090350,29850,29850,29850,29850,116
20230828,123600,6979627750,29900,29850,29900,29850,164
20230828,123500,6974726700,29850,29800,29850,29750,491
20230828,123400,6960075800,29800,29750,29800,29750,193
20230828,123300,6954332050,29800,29750,29800,29750,120
20230828,123200,6950759200,29750,29800,29800,29750,304
20230828,123100,6941715100,29800,29750,29800,29750,1326
20230828,123000,6902214850,29800,29800,29850,29750,112
20230828,122900,6898879150,29800,29900,29900,29750,1399
20230828,122800,6857107700,29800,29900,29900,29800,3509
20230828,122700,6752378600,29900,29850,29900,29800,1031
20230828,122600,6721562350,29850,29800,29850,29800,4827
20230828,122500,6577695100,29750,29750,29800,29750,728
20230828,122400,6556011950,29750,29750,29750,29700,857
20230828,122300,6530519650,29700,29700,29750,29700,216
20230828,122200,6524097700,29700,29700,29750,29650,1305
20230828,122100,6485339900,29650,29600,29650,29600,1626
20230828,122000,6437163150,29550,29600,29600,29550,253
20230828,121900,6429676600,29550,29550,29600,29550,161
20230828,121800,6424913300,29550,29550,29600,29550,69
20230828,121700,6422872100,29550,29550,29600,29550,183
20230828,121600,6417461900,29600,29600,29600,29600,74
20230828,121500,6415271500,29600,29550,29600,29550,170
20230828,121400,6410240000,29550,29550,29550,29550,242
20230828,121300,6403088900,29550,29600,29600,29550,165
20230828,121200,6398207500,29600,29600,29600,29600,695
20230828,121100,6377635500,29600,29600,29600,29550,234
20230828,121000,6370714150,29600,29550,29600,29550,408
20230828,120900,6358651850,29600,29550,29600,29550,304
20230828,120800,6349666350,29550,29550,29550,29550,55
20230828,120700,6348041100,29550,29450,29600,29450,5791
20230828,120600,6177081450,29500,29500,29500,29450,116
20230828,120500,6173662950,29500,29450,29500,29450,339
20230828,120400,6163666550,29450,29450,29450,29450,36
20230828,120300,6162606350,29500,29500,29500,29450,372
20230828,120200,6151637550,29500,29450,29500,29450,163
20230828,120100,6146833050,29450,29450,29500,29450,361
20230828,120000,6136196400,29500,29450,29500,29450,383
20230828,115900,6124905000,29500,29500,29500,29500,72
20230828,115800,6122781000,29500,29500,29500,29500,498
20230828,115700,6108090000,29500,29400,29500,29400,720
20230828,115600,6086901800,29400,29450,29450,29400,132
20230828,115500,6083016000,29400,29400,29400,29400,178
20230828,115400,6077782800,29400,29450,29450,29400,51
20230828,115300,6076281150,29400,29400,29400,29400,131
20230828,115200,6072429750,29450,29400,29450,29400,205
20230828,115100,6066396350,29450,29450,29450,29450,65
20230828,115000,6064482100,29400,29400,29400,29400,101
20230828,114900,6061512700,29350,29400,29400,29350,674
20230828,114800,6041697650,29400,29400,29400,29350,1480
20230828,114700,5998185800,29350,29350,29400,29350,115
20230828,114600,5994810450,29350,29350,29350,29350,414
20230828,114500,5982659550,29400,29400,29400,29400,45
20230828,114400,5981336550,29350,29350,29400,29350,202
20230828,114300,5975407750,29350,29350,29400,29350,276
20230828,114200,5967307100,29400,29400,29400,29400,45
20230828,114100,5965984100,29400,29400,29400,29400,2
20230828,114000,5965925300,29400,29350,29400,29350,112
20230828,113900,5962637950,29400,29350,29400,29350,773
20230828,113800,5939948150,29400,29350,29400,29350,22
20230828,113700,5939302400,29350,29350,29350,29350,54
20230828,113600,5937717500,29350,29400,29400,29350,233
20230828,113500,5930876700,29350,29400,29400,29350,192
20230828,113400,5925241000,29400,29400,29400,29400,10
20230828,113300,5924947000,29350,29350,29400,29350,93
20230828,113200,5922215150,29400,29400,29400,29400,15
20230828,113100,5921774150,29450,29450,29450,29450,0
20230828,113000,5921774150,29450,29400,29450,29350,162
20230828,112900,5917011550,29400,29450,29450,29400,114
20230828,112800,5913659450,29400,29400,29400,29400,408
20230828,112700,5901664250,29450,29450,29450,29450,45
20230828,112600,5900339000,29450,29400,29450,29400,55
20230828,112500,5898721500,29500,29350,29500,29350,1590
20230828,112400,5851929400,29350,29400,29400,29350,225
20230828,112300,5845323400,29400,29350,29400,29350,372
20230828,112200,5834405100,29350,29350,29350,29300,2057
20230828,112100,5774046650,29400,29400,29400,29350,106
20230828,112000,5770932650,29400,29400,29400,29350,362
20230828,111900,5760292350,29400,29450,29450,29400,75
20230828,111800,5758087100,29400,29400,29450,29400,210
20230828,111700,5751910300,29400,29400,29400,29400,102
20230828,111600,5748911500,29450,29500,29500,29400,83
20230828,111500,5746470400,29350,29450,29500,29350,1124
20230828,111400,5713360750,29450,29450,29500,29450,41
20230828,111300,5712152450,29450,29550,29600,29450,364
20230828,111200,5701410500,29550,29450,29600,29450,500
20230828,111100,5686639000,29500,29450,29500,29400,26
20230828,111000,5685874100,29400,29450,29450,29400,301
20230828,110900,5677016850,29450,29450,29550,29450,280
20230828,110800,5668756850,29550,29500,29550,29500,111
20230828,110700,5665481150,29450,29450,29450,29450,308
20230828,110600,5656410550,29450,29400,29550,29400,703
20230828,110500,5635689300,29400,29450,29450,29400,42
20230828,110400,5634453800,29400,29450,29450,29400,75
20230828,110300,5632247100,29400,29350,29450,29350,303
20230828,110200,5623330900,29350,29350,29400,29350,357
20230828,110100,5612837350,29400,29350,29400,29350,299
20230828,110000,5604051550,29400,29400,29400,29350,57
20230828,105900,5602376000,29400,29350,29400,29300,365
20230828,105800,5591672350,29350,29400,29400,29350,330
20230828,105700,5581978850,29400,29400,29400,29400,48
20230828,105600,5580567650,29300,29350,29350,29300,447
20230828,105500,5567455250,29300,29350,29400,29300,292
20230828,105400,5558882800,29350,29350,29350,29350,78
20230828,105300,5556593500,29350,29250,29350,29250,197
20230828,105200,5550821650,29250,29400,29400,29250,120
20230828,105100,5547307500,29400,29350,29400,29300,566
20230828,105000,5530699400,29400,29400,29450,29400,607
20230828,104900,5512853550,29400,29500,29500,29400,806
20230828,104800,5489094550,29500,29450,29500,29400,280
20230828,104700,5480847050,29450,29450,29450,29450,51
20230828,104600,5479345100,29450,29450,29450,29450,454
20230828,104500,5465974800,29450,29450,29450,29450,530
20230828,104400,5450366300,29450,29450,29450,29400,674
20230828,104300,5430522700,29450,29450,29500,29450,178
20230828,104200,5425279650,29450,29650,29650,29450,2129
20230828,104100,5362427500,29600,29550,29650,29550,776
20230828,104000,5339458450,29500,29400,29600,29400,3129
20230828,103900,5247104050,29400,29450,29450,29400,238
20230828,103800,5240100250,29450,29350,29450,29350,429
20230828,103700,5227476550,29300,29350,29350,29250,204
20230828,103600,5221500850,29400,29450,29450,29400,1015
20230828,103500,5191630300,29500,29450,29500,29400,386
20230828,103400,5180258400,29450,29300,29450,29300,2381
20230828,103300,5110390700,29250,29300,29300,29250,573
20230828,103200,5093602950,29250,29300,29300,29250,360
20230828,103100,5083059600,29300,29300,29300,29250,286
20230828,103000,5074681350,29300,29300,29300,29250,521
20230828,102900,5059423600,29300,29300,29300,29250,189
20230828,102800,5053891150,29250,29300,29300,29250,247
20230828,102700,5046654200,29300,29300,29300,29250,467
20230828,102600,5032974650,29250,29250,29300,29250,374
20230828,102500,5022019350,29300,29250,29300,29250,571
20230828,102400,5005312150,29250,29250,29300,29250,624
20230828,102300,4987059900,29250,29350,29350,29200,896
20230828,102200,4960855550,29350,29300,29350,29250,552
20230828,102100,4944680000,29300,29250,29300,29250,855
20230828,102000,4919657150,29250,29200,29250,29200,286
20230828,101900,4911299950,29150,29250,29250,29150,1028
20230828,101800,4881287650,29200,29200,29250,29200,1088
20230828,101700,4849497900,29200,29150,29250,29150,1054
20230828,101600,4818715400,29150,29100,29150,29100,734
20230828,101500,4797342550,29050,29000,29100,29000,373
20230828,101400,4786510400,29000,28950,29000,28950,425
20230828,101300,4774186950,29000,28950,29000,28850,418
20230828,101200,4762105300,28950,28750,28950,28750,2948
20230828,101100,4677107300,28750,28800,28800,28750,742
20230828,101000,4655764500,28800,28750,28800,28750,1679
20230828,100900,4607491900,28700,28650,28700,28650,1168
20230828,100800,4573978800,28650,28700,28700,28550,235
20230828,100700,4567247600,28650,28550,28650,28500,3743
20230828,100600,4460238450,28550,28500,28550,28400,1493
20230828,100500,4417748450,28450,28450,28500,28450,1634
20230828,100400,4371257900,28450,28550,28550,28450,4515
20230828,100300,4242474800,28550,28650,28700,28550,3488
20230828,100200,4142711200,28600,28550,28700,28550,362
20230828,100100,4132354500,28550,28600,28650,28550,969
20230828,100000,4104634050,28600,28650,28700,28600,681
20230828,095900,4085144450,28700,28650,28700,28600,642
20230828,095800,4066753700,28700,28700,28750,28650,789
20230828,095700,4044091400,28650,28750,28750,28650,203
20230828,095600,4038262500,28650,28700,28800,28650,933
20230828,095500,4011464500,28700,28750,28750,28650,580
20230828,095400,3994826800,28750,28600,28800,28600,602
20230828,095300,3977532500,28700,28500,28700,28500,1751
20230828,095200,3927485400,28500,28550,28600,28500,3615
20230828,095100,3824288950,28550,28600,28600,28550,1146
20230828,095000,3791530300,28600,28600,28650,28600,810
20230828,094900,3768350800,28600,28600,28700,28550,1983
20230828,094800,3711626850,28650,28650,28700,28600,2261
20230828,094700,3646894450,28650,28850,28850,28650,8795
20230828,094600,3394087400,28800,28850,28850,28800,473
20230828,094500,3380458300,28800,28850,28900,28800,787
20230828,094400,3357762750,28850,28850,28900,28800,3100
20230828,094300,3268327450,28850,28900,29000,28850,1771
20230828,094200,3217148800,28900,29050,29050,28900,2709
20230828,094100,3138705000,29050,29000,29100,29000,858
20230828,094000,3113812850,29100,29100,29150,29000,631
20230828,093900,3095472200,29250,29000,29250,29000,379
20230828,093800,3084460900,29000,29050,29100,29000,294
20230828,093700,3075931950,29100,29100,29100,29000,1045
20230828,093600,3045564700,29100,29000,29100,29000,1724
20230828,093500,2995553250,29000,29050,29050,28950,1804
20230828,093400,2943267150,29100,29050,29150,29000,385
20230828,093300,2932079300,29050,29000,29150,28950,965
20230828,093200,2904089850,29000,29000,29100,29000,2884
20230828,093100,2820448450,29100,29050,29100,29000,900
20230828,093000,2794306100,29050,29100,29100,29000,7807
20230828,092900,2567534800,29100,29250,29300,29100,3627
20230828,092800,2461793450,29200,29400,29400,29200,467
20230828,092700,2448142450,29450,29150,29450,29150,741
20230828,092600,2426502550,29200,29350,29400,29200,3856
20230828,092500,2313625700,29400,29450,29500,29350,367
20230828,092400,2302837000,29350,29450,29700,29300,3009
20230828,092300,2214452100,29450,29700,29700,29450,990
20230828,092200,2185157100,29700,29450,29700,29450,2092
20230828,092100,2123202650,29500,29550,29550,29350,1185
20230828,092000,2088373750,29400,29400,29500,29400,484
20230828,091900,2074120950,29350,29300,29350,29300,874
20230828,091800,2048469150,29350,29350,29500,29350,429
20230828,091700,2035849950,29350,29400,29400,29300,1439
20230828,091600,1993636300,29500,29450,29500,29350,244
20230828,091500,1986462250,29450,29300,29650,29250,2033
20230828,091400,1926709600,29300,29450,29500,29300,2268
20230828,091300,1860102300,29500,29500,29500,29350,3806
20230828,091200,1747985900,29500,29650,29750,29500,3327
20230828,091100,1649477850,29650,29750,29800,29650,2121
20230828,091000,1586473750,29800,29700,29800,29700,633
20230828,090900,1567625250,29700,29550,30050,29550,2873
20230828,090800,1482072650,29600,29800,29900,29550,3705
20230828,090700,1372093300,29800,30100,30150,29800,4385
20230828,090600,1240689050,30150,30000,30200,30000,5707
20230828,090500,1068720450,29950,29950,30050,29800,7913
20230828,090400,831712150,30000,29800,30000,29800,6022
20230828,090300,651255850,29800,29650,29800,29550,2749
20230828,090200,569706750,29700,29750,29750,29600,2071
20230828,090100,508276400,29650,29750,29900,29650,2322
20230828,090000,439120900,29850,29700,29950,29550,13766