KissMeData/083310/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194100,9843864600,30300,30300,30300,30300,3855
20230829,194000,9843864600,30300,30300,30300,30300,0
20230829,193900,9843864600,30300,30300,30300,30300,0
20230829,193800,9843864600,30300,30300,30300,30300,0
20230829,193700,9843864600,30300,30300,30300,30300,0
20230829,193600,9843864600,30300,30300,30300,30300,0
20230829,193500,9843864600,30300,30300,30300,30300,0
20230829,193400,9843864600,30300,30300,30300,30300,0
20230829,193300,9843864600,30300,30300,30300,30300,0
20230829,193200,9843864600,30300,30300,30300,30300,0
20230829,193100,9843864600,30300,30300,30300,30300,0
20230829,193000,9843864600,30300,30300,30300,30300,0
20230829,192900,9843864600,30300,30300,30300,30300,0
20230829,192800,9843864600,30300,30300,30300,30300,0
20230829,192700,9843864600,30300,30300,30300,30300,0
20230829,192600,9843864600,30300,30300,30300,30300,0
20230829,192500,9843864600,30300,30300,30300,30300,0
20230829,192400,9843864600,30300,30300,30300,30300,0
20230829,192300,9843864600,30300,30300,30300,30300,0
20230829,192200,9843864600,30300,30300,30300,30300,0
20230829,192100,9843864600,30300,30300,30300,30300,0
20230829,192000,9843864600,30300,30300,30300,30300,0
20230829,191900,9843864600,30300,30300,30300,30300,0
20230829,191800,9843864600,30300,30300,30300,30300,0
20230829,191700,9843864600,30300,30300,30300,30300,0
20230829,191600,9843864600,30300,30300,30300,30300,0
20230829,191500,9843864600,30300,30300,30300,30300,0
20230829,191400,9843864600,30300,30300,30300,30300,0
20230829,191300,9843864600,30300,30300,30300,30300,0
20230829,191200,9843864600,30300,30300,30300,30300,0
20230829,191100,9843864600,30300,30300,30300,30300,3855
20230829,191000,9843864600,30300,30300,30300,30300,0
20230829,190900,9843864600,30300,30300,30300,30300,0
20230829,190800,9843864600,30300,30300,30300,30300,0
20230829,190700,9843864600,30300,30300,30300,30300,0
20230829,190600,9843864600,30300,30300,30300,30300,0
20230829,190500,9843864600,30300,30300,30300,30300,0
20230829,190400,9843864600,30300,30300,30300,30300,0
20230829,190300,9843864600,30300,30300,30300,30300,0
20230829,190200,9843864600,30300,30300,30300,30300,0
20230829,190100,9843864600,30300,30300,30300,30300,0
20230829,190000,9843864600,30300,30300,30300,30300,0
20230829,185900,9843864600,30300,30300,30300,30300,0
20230829,185800,9843864600,30300,30300,30300,30300,0
20230829,185700,9843864600,30300,30300,30300,30300,0
20230829,185600,9843864600,30300,30300,30300,30300,0
20230829,185500,9843864600,30300,30300,30300,30300,0
20230829,185400,9843864600,30300,30300,30300,30300,0
20230829,185300,9843864600,30300,30300,30300,30300,0
20230829,185200,9843864600,30300,30300,30300,30300,0
20230829,185100,9843864600,30300,30300,30300,30300,0
20230829,185000,9843864600,30300,30300,30300,30300,0
20230829,184900,9843864600,30300,30300,30300,30300,0
20230829,184800,9843864600,30300,30300,30300,30300,0
20230829,184700,9843864600,30300,30300,30300,30300,0
20230829,184600,9843864600,30300,30300,30300,30300,0
20230829,184500,9843864600,30300,30300,30300,30300,0
20230829,184400,9843864600,30300,30300,30300,30300,0
20230829,184300,9843864600,30300,30300,30300,30300,0
20230829,184200,9843864600,30300,30300,30300,30300,0
20230829,184100,9843864600,30300,30300,30300,30300,3855
20230829,184000,9843864600,30300,30300,30300,30300,0
20230829,183900,9843864600,30300,30300,30300,30300,0
20230829,183800,9843864600,30300,30300,30300,30300,0
20230829,183700,9843864600,30300,30300,30300,30300,0
20230829,183600,9843864600,30300,30300,30300,30300,0
20230829,183500,9843864600,30300,30300,30300,30300,0
20230829,183400,9843864600,30300,30300,30300,30300,0
20230829,183300,9843864600,30300,30300,30300,30300,0
20230829,183200,9843864600,30300,30300,30300,30300,0
20230829,183100,9843864600,30300,30300,30300,30300,0
20230829,183000,9843864600,30300,30300,30300,30300,0
20230829,182900,9843864600,30300,30300,30300,30300,0
20230829,182800,9843864600,30300,30300,30300,30300,0
20230829,182700,9843864600,30300,30300,30300,30300,0
20230829,182600,9843864600,30300,30300,30300,30300,0
20230829,182500,9843864600,30300,30300,30300,30300,0
20230829,182400,9843864600,30300,30300,30300,30300,0
20230829,182300,9843864600,30300,30300,30300,30300,0
20230829,182200,9843864600,30300,30300,30300,30300,0
20230829,182100,9843864600,30300,30300,30300,30300,0
20230829,182000,9843864600,30300,30300,30300,30300,0
20230829,181900,9843864600,30300,30300,30300,30300,0
20230829,181800,9843864600,30300,30300,30300,30300,0
20230829,181700,9843864600,30300,30300,30300,30300,0
20230829,181600,9843864600,30300,30300,30300,30300,0
20230829,181500,9843864600,30300,30300,30300,30300,0
20230829,181400,9843864600,30300,30300,30300,30300,0
20230829,181300,9843864600,30300,30300,30300,30300,0
20230829,181200,9843864600,30300,30300,30300,30300,0
20230829,181100,9843864600,30300,30300,30300,30300,3855
20230829,181000,9843864600,30300,30300,30300,30300,0
20230829,180900,9843864600,30300,30300,30300,30300,0
20230829,180800,9843864600,30300,30300,30300,30300,0
20230829,180700,9843864600,30300,30300,30300,30300,0
20230829,180600,9843864600,30300,30300,30300,30300,0
20230829,180500,9843864600,30300,30300,30300,30300,0
20230829,180400,9843864600,30300,30300,30300,30300,0
20230829,180300,9843864600,30300,30300,30300,30300,0
20230829,180200,9843864600,30300,30300,30300,30300,0
20230829,180100,9843864600,30300,30300,30300,30300,0
20230829,180000,9843864600,30300,30300,30300,30300,0
20230829,175900,9843864600,30300,30300,30300,30300,0
20230829,175800,9843864600,30300,30300,30300,30300,0
20230829,175700,9843864600,30300,30300,30300,30300,0
20230829,175600,9843864600,30300,30300,30300,30300,0
20230829,175500,9843864600,30300,30300,30300,30300,0
20230829,175400,9843864600,30300,30300,30300,30300,0
20230829,175300,9843864600,30300,30300,30300,30300,0
20230829,175200,9843864600,30300,30300,30300,30300,0
20230829,175100,9843864600,30300,30300,30300,30300,0
20230829,175000,9843864600,30300,30300,30300,30300,0
20230829,174900,9843864600,30300,30300,30300,30300,0
20230829,174800,9843864600,30300,30300,30300,30300,0
20230829,174700,9843864600,30300,30300,30300,30300,0
20230829,174600,9843864600,30300,30300,30300,30300,0
20230829,174500,9843864600,30300,30300,30300,30300,0
20230829,174400,9843864600,30300,30300,30300,30300,0
20230829,174300,9843864600,30300,30300,30300,30300,0
20230829,174200,9843864600,30300,30300,30300,30300,0
20230829,174100,9843864600,30300,30300,30300,30300,3855
20230829,174000,9843864600,30300,30300,30300,30300,0
20230829,173900,9843864600,30300,30300,30300,30300,0
20230829,173800,9843864600,30300,30300,30300,30300,0
20230829,173700,9843864600,30300,30300,30300,30300,0
20230829,173600,9843864600,30300,30300,30300,30300,0
20230829,173500,9843864600,30300,30300,30300,30300,0
20230829,173400,9843864600,30300,30300,30300,30300,0
20230829,173300,9843864600,30300,30300,30300,30300,0
20230829,173200,9843864600,30300,30300,30300,30300,0
20230829,173100,9843864600,30300,30300,30300,30300,0
20230829,173000,9843864600,30300,30300,30300,30300,0
20230829,172900,9843864600,30300,30300,30300,30300,0
20230829,172800,9843864600,30300,30300,30300,30300,0
20230829,172700,9843864600,30300,30300,30300,30300,0
20230829,172600,9843864600,30300,30300,30300,30300,0
20230829,172500,9843864600,30300,30300,30300,30300,0
20230829,172400,9843864600,30300,30300,30300,30300,0
20230829,172300,9843864600,30300,30300,30300,30300,0
20230829,172200,9843864600,30300,30300,30300,30300,0
20230829,172100,9843864600,30300,30300,30300,30300,0
20230829,172000,9843864600,30300,30300,30300,30300,0
20230829,171900,9843864600,30300,30300,30300,30300,0
20230829,171800,9843864600,30300,30300,30300,30300,0
20230829,171700,9843864600,30300,30300,30300,30300,0
20230829,171600,9843864600,30300,30300,30300,30300,0
20230829,171500,9843864600,30300,30300,30300,30300,0
20230829,171400,9843864600,30300,30300,30300,30300,0
20230829,171300,9843864600,30300,30300,30300,30300,0
20230829,171200,9843864600,30300,30300,30300,30300,0
20230829,171100,9843864600,30300,30300,30300,30300,3855
20230829,171000,9843864600,30300,30300,30300,30300,0
20230829,170900,9843864600,30300,30300,30300,30300,0
20230829,170800,9843864600,30300,30300,30300,30300,0
20230829,170700,9843864600,30300,30300,30300,30300,0
20230829,170600,9843864600,30300,30300,30300,30300,0
20230829,170500,9843864600,30300,30300,30300,30300,0
20230829,170400,9843864600,30300,30300,30300,30300,0
20230829,170300,9843864600,30300,30300,30300,30300,0
20230829,170200,9843864600,30300,30300,30300,30300,0
20230829,170100,9843864600,30300,30300,30300,30300,0
20230829,170000,9843864600,30300,30300,30300,30300,0
20230829,165900,9843864600,30300,30300,30300,30300,0
20230829,165800,9843864600,30300,30300,30300,30300,0
20230829,165700,9843864600,30300,30300,30300,30300,0
20230829,165600,9843864600,30300,30300,30300,30300,0
20230829,165500,9843864600,30300,30300,30300,30300,0
20230829,165400,9843864600,30300,30300,30300,30300,0
20230829,165300,9843864600,30300,30300,30300,30300,0
20230829,165200,9843864600,30300,30300,30300,30300,0
20230829,165100,9843864600,30300,30300,30300,30300,0
20230829,165000,9843864600,30300,30300,30300,30300,0
20230829,164900,9843864600,30300,30300,30300,30300,0
20230829,164800,9843864600,30300,30300,30300,30300,0
20230829,164700,9843864600,30300,30300,30300,30300,0
20230829,164600,9843864600,30300,30300,30300,30300,0
20230829,164500,9843864600,30300,30300,30300,30300,0
20230829,164400,9843864600,30300,30300,30300,30300,0
20230829,164300,9843864600,30300,30300,30300,30300,0
20230829,164200,9843864600,30300,30300,30300,30300,0
20230829,164100,9843864600,30300,30300,30300,30300,3855
20230829,164000,9843864600,30300,30300,30300,30300,0
20230829,163900,9843864600,30300,30300,30300,30300,0
20230829,163800,9843864600,30300,30300,30300,30300,0
20230829,163700,9843864600,30300,30300,30300,30300,0
20230829,163600,9843864600,30300,30300,30300,30300,0
20230829,163500,9843864600,30300,30300,30300,30300,0
20230829,163400,9843864600,30300,30300,30300,30300,0
20230829,163300,9843864600,30300,30300,30300,30300,0
20230829,163200,9843864600,30300,30300,30300,30300,0
20230829,163100,9843864600,30300,30300,30300,30300,0
20230829,163000,9843864600,30300,30300,30300,30300,0
20230829,162900,9843864600,30300,30300,30300,30300,0
20230829,162800,9843864600,30300,30300,30300,30300,0
20230829,162700,9843864600,30300,30300,30300,30300,0
20230829,162600,9843864600,30300,30300,30300,30300,0
20230829,162500,9843864600,30300,30300,30300,30300,0
20230829,162400,9843864600,30300,30300,30300,30300,0
20230829,162300,9843864600,30300,30300,30300,30300,0
20230829,162200,9843864600,30300,30300,30300,30300,0
20230829,162100,9843864600,30300,30300,30300,30300,0
20230829,162000,9843864600,30300,30300,30300,30300,0
20230829,161900,9843864600,30300,30300,30300,30300,0
20230829,161800,9843864600,30300,30300,30300,30300,0
20230829,161700,9843864600,30300,30300,30300,30300,0
20230829,161600,9843864600,30300,30300,30300,30300,0
20230829,161500,9843864600,30300,30300,30300,30300,0
20230829,161400,9843864600,30300,30300,30300,30300,0
20230829,161300,9843864600,30300,30300,30300,30300,0
20230829,161200,9843864600,30300,30300,30300,30300,0
20230829,161100,9843864600,30300,30300,30300,30300,3855
20230829,161000,9843864600,30300,30300,30300,30300,0
20230829,160900,9843864600,30300,30300,30300,30300,0
20230829,160800,9843864600,30300,30300,30300,30300,0
20230829,160700,9843864600,30300,30300,30300,30300,0
20230829,160600,9843864600,30300,30300,30300,30300,0
20230829,160500,9843864600,30300,30300,30300,30300,0
20230829,160400,9843864600,30300,30300,30300,30300,0
20230829,160300,9843864600,30300,30300,30300,30300,0
20230829,160200,9843864600,30300,30300,30300,30300,0
20230829,160100,9843864600,30300,30300,30300,30300,0
20230829,160000,9843864600,30300,30300,30300,30300,0
20230829,155900,9843864600,30300,30300,30300,30300,0
20230829,155800,9843864600,30300,30300,30300,30300,0
20230829,155700,9843864600,30300,30300,30300,30300,0
20230829,155600,9843864600,30300,30300,30300,30300,0
20230829,155500,9843864600,30300,30300,30300,30300,0
20230829,155400,9843864600,30300,30300,30300,30300,0
20230829,155300,9843864600,30300,30300,30300,30300,0
20230829,155200,9843864600,30300,30300,30300,30300,0
20230829,155100,9843864600,30300,30300,30300,30300,0
20230829,155000,9843864600,30300,30300,30300,30300,0
20230829,154900,9843864600,30300,30300,30300,30300,0
20230829,154800,9843864600,30300,30300,30300,30300,0
20230829,154700,9843864600,30300,30300,30300,30300,0
20230829,154600,9843864600,30300,30300,30300,30300,0
20230829,154500,9843864600,30300,30300,30300,30300,0
20230829,154400,9843864600,30300,30300,30300,30300,0
20230829,154300,9843864600,30300,30300,30300,30300,0
20230829,154200,9843864600,30300,30300,30300,30300,0
20230829,154100,9843864600,30300,30300,30300,30300,3855
20230829,154000,9843864600,30300,30300,30300,30300,0
20230829,153900,9843864600,30300,30300,30300,30300,0
20230829,153800,9843864600,30300,30300,30300,30300,0
20230829,153700,9843864600,30300,30300,30300,30300,0
20230829,153600,9843864600,30300,30300,30300,30300,0
20230829,153500,9843864600,30300,30300,30300,30300,0
20230829,153400,9843864600,30300,30300,30300,30300,0
20230829,153300,9843864600,30300,30300,30300,30300,0
20230829,153200,9843864600,30300,30300,30300,30300,0
20230829,153100,9843864600,30300,30300,30300,30300,0
20230829,153000,9843864600,30300,30300,30300,30300,3855
20230829,152900,9727058100,30400,30400,30400,30400,0
20230829,152800,9727058100,30400,30400,30400,30400,0
20230829,152700,9727058100,30400,30400,30400,30400,0
20230829,152600,9727058100,30400,30400,30400,30400,0
20230829,152500,9727058100,30400,30400,30400,30400,0
20230829,152400,9727058100,30400,30400,30400,30400,0
20230829,152300,9727058100,30400,30400,30400,30400,0
20230829,152200,9727058100,30400,30400,30400,30400,0
20230829,152100,9727058100,30400,30400,30400,30400,0
20230829,152000,9727058100,30400,30400,30400,30400,0
20230829,151900,9727058100,30400,30250,30400,30100,1506
20230829,151800,9681455450,30150,30200,30250,30150,368
20230829,151700,9670351700,30250,30300,30300,30200,239
20230829,151600,9663123350,30300,30350,30350,30250,383
20230829,151500,9651517950,30350,30150,30350,30050,2010
20230829,151400,9590909300,30150,30150,30150,30000,1205
20230829,151300,9554676250,30150,30150,30150,30050,634
20230829,151200,9535588450,30050,30150,30150,30050,1385
20230829,151100,9493903950,30100,30150,30200,30100,328
20230829,151000,9484010400,30150,30350,30350,30150,2502
20230829,150900,9408524950,30400,30350,30400,30200,1211
20230829,150800,9371877850,30350,30250,30350,30250,481
20230829,150700,9357301200,30250,30350,30400,30250,432
20230829,150600,9344192600,30250,30350,30400,30250,965
20230829,150500,9314935350,30300,30300,30350,30250,990
20230829,150400,9284927850,30350,30450,30450,30350,955
20230829,150300,9255899950,30400,30350,30450,30300,669
20230829,150200,9235574400,30400,30300,30450,30250,816
20230829,150100,9210822900,30250,30400,30400,30250,1193
20230829,150000,9174629800,30350,30350,30450,30350,529
20230829,145900,9158555050,30450,30500,30500,30400,603
20230829,145800,9140214550,30500,30350,30500,30300,458
20230829,145700,9126294000,30350,30450,30500,30250,1300
20230829,145600,9086810150,30450,30400,30500,30350,1063
20230829,145500,9054473300,30400,30400,30450,30350,861
20230829,145400,9028280850,30300,30250,30450,30200,1186
20230829,145300,8992374400,30200,30200,30250,30200,830
20230829,145200,8967299050,30150,30200,30200,30100,3812
20230829,145100,8852394400,30150,30250,30300,30150,2341
20230829,145000,8781694000,30300,30350,30400,30250,1084
20230829,144900,8748840300,30350,30350,30400,30300,713
20230829,144800,8727194100,30350,30450,30500,30300,1043
20230829,144700,8695485700,30500,30550,30550,30450,910
20230829,144600,8667731550,30550,30600,30600,30550,1081
20230829,144500,8634698750,30600,30600,30650,30550,616
20230829,144400,8615852750,30550,30600,30600,30550,378
20230829,144300,8604292600,30550,30650,30650,30550,1754
20230829,144200,8550615400,30650,30650,30700,30600,874
20230829,144100,8523815450,30700,30700,30700,30650,505
20230829,144000,8508318600,30650,30750,30750,30650,430
20230829,143900,8495114200,30750,30650,30750,30600,1329
20230829,143800,8454333500,30600,30600,30650,30550,1031
20230829,143700,8422798350,30600,30750,30750,30600,1482
20230829,143600,8377374050,30750,30750,30800,30750,930
20230829,143500,8348762600,30800,30750,30800,30700,1036
20230829,143400,8316910200,30750,30700,30750,30700,509
20230829,143300,8301268350,30700,30700,30750,30700,1190
20230829,143200,8264689800,30700,30750,30750,30650,694
20230829,143100,8243389150,30750,30700,30750,30700,413
20230829,143000,8230699650,30700,30650,30700,30650,713
20230829,142900,8208838650,30650,30650,30700,30600,2494
20230829,142800,8132389400,30650,30650,30700,30650,1503
20230829,142700,8086266650,30650,30600,30650,30550,1219
20230829,142600,8048921850,30600,30550,30600,30550,1282
20230829,142500,8009703750,30550,30550,30550,30500,537
20230829,142400,7993305200,30550,30550,30550,30500,485
20230829,142300,7978495600,30500,30550,30600,30500,1323
20230829,142200,7938088400,30550,30500,30550,30450,824
20230829,142100,7912932700,30500,30500,30500,30450,453
20230829,142000,7899123150,30400,30500,30550,30400,658
20230829,141900,7879060750,30500,30450,30550,30400,3273
20230829,141800,7779288300,30450,30400,30450,30350,1141
20230829,141700,7744592800,30400,30400,30450,30300,1182
20230829,141600,7708658450,30350,30300,30350,30300,852
20230829,141500,7682800550,30350,30350,30350,30300,188
20230829,141400,7677095550,30350,30400,30400,30300,601
20230829,141300,7658852150,30400,30400,30400,30350,315
20230829,141200,7649281900,30450,30300,30450,30300,1196
20230829,141100,7612922550,30400,30350,30400,30300,815
20230829,141000,7588179900,30400,30250,30400,30250,1135
20230829,140900,7553684300,30200,30300,30400,30200,1504
20230829,140800,7508187650,30350,30200,30350,30200,218
20230829,140700,7501593300,30200,30200,30250,30200,94
20230829,140600,7498754350,30250,30250,30250,30250,126
20230829,140500,7494942850,30250,30350,30350,30250,444
20230829,140400,7481498250,30350,30400,30400,30300,1429
20230829,140300,7438120250,30350,30400,30400,30350,189
20230829,140200,7432376900,30400,30400,30400,30400,221
20230829,140100,7425658500,30400,30350,30400,30300,1219
20230829,140000,7388603250,30300,30300,30400,30250,2775
20230829,135900,7304406600,30300,30300,30300,30300,230
20230829,135800,7297437600,30300,30300,30300,30300,37
20230829,135700,7296316500,30250,30300,30300,30250,260
20230829,135600,7288449550,30250,30200,30300,30200,838
20230829,135500,7263111450,30200,30250,30250,30200,72
20230829,135400,7260936900,30250,30250,30250,30200,195
20230829,135300,7255044950,30250,30200,30250,30150,1567
20230829,135200,7207743800,30250,30250,30250,30200,46
20230829,135100,7206352500,30300,30250,30300,30250,227
20230829,135000,7199484100,30300,30250,30300,30250,78
20230829,134900,7197123600,30250,30300,30300,30250,149
20230829,134800,7192616300,30250,30250,30300,30250,342
20230829,134700,7182264650,30300,30300,30300,30250,232
20230829,134600,7175245300,30300,30200,30300,30200,1735
20230829,134500,7122749250,30200,30150,30200,30100,1288
20230829,134400,7083883450,30150,30050,30150,30050,193
20230829,134300,7078068450,30050,30100,30150,30050,673
20230829,134200,7057801150,30150,30150,30150,30100,47
20230829,134100,7056384500,30100,30000,30100,30000,642
20230829,134000,7037111100,29950,29900,30000,29850,608
20230829,133900,7018933150,29900,30000,30000,29900,803
20230829,133800,6994898900,30000,29950,30000,29900,835
20230829,133700,6969903250,29950,30000,30000,29900,1130
20230829,133600,6936061050,30050,30050,30050,30000,824
20230829,133500,6911324250,30050,30150,30150,30050,884
20230829,133400,6884742550,30100,30200,30200,30100,1966
20230829,133300,6825492150,30250,30200,30250,30150,378
20230829,133200,6814076000,30200,30200,30250,30200,223
20230829,133100,6807341200,30150,30250,30300,30150,1180
20230829,133000,6771667150,30250,30400,30400,30200,2274
20230829,132900,6702719650,30400,30250,30450,30250,2642
20230829,132800,6622486900,30250,30200,30250,30200,919
20230829,132700,6594698650,30200,30150,30200,30100,678
20230829,132600,6574256850,30100,30100,30150,30050,1776
20230829,132500,6520798700,30050,30100,30100,30050,205
20230829,132400,6514630500,30050,30050,30100,30050,921
20230829,132300,6486925200,30100,30050,30100,30050,818
20230829,132200,6462323950,30050,30000,30100,30000,3755
20230829,132100,6349480000,30050,30050,30050,30050,1328
20230829,132000,6309573600,30000,29950,30050,29950,8538
20230829,131900,6053586950,29850,29850,29950,29850,4820
20230829,131800,5909426500,29850,29850,29850,29800,1206
20230829,131700,5873428300,29850,29800,29850,29800,337
20230829,131600,5863369800,29850,29800,29850,29800,227
20230829,131500,5856593950,29800,29850,29850,29800,279
20230829,131400,5848270700,29850,29850,29850,29800,644
20230829,131300,5829067300,29850,29800,29850,29800,294
20230829,131200,5820295900,29850,29800,29850,29800,366
20230829,131100,5809374450,29800,29850,29850,29800,258
20230829,131000,5801674500,29850,29800,29850,29750,1228
20230829,130900,5765105650,29800,29800,29800,29800,1319
20230829,130800,5725799450,29750,29750,29750,29750,43
20230829,130700,5724520200,29800,29800,29800,29750,508
20230829,130600,5709382800,29800,29750,29800,29750,238
20230829,130500,5702290650,29750,29800,29800,29750,192
20230829,130400,5696569400,29800,29800,29850,29750,469
20230829,130300,5682587600,29800,29800,29800,29750,942
20230829,130200,5654516050,29800,29800,29800,29750,4095
20230829,130100,5532485250,29800,29750,29800,29750,8189
20230829,130000,5288716050,29750,29700,29750,29700,192
20230829,125900,5283004750,29700,29700,29750,29700,380
20230829,125800,5271707900,29700,29700,29750,29700,870
20230829,125700,5245866400,29700,29700,29700,29650,229
20230829,125600,5239065250,29700,29650,29700,29650,228
20230829,125500,5232295050,29650,29650,29650,29650,311
20230829,125400,5223073900,29650,29650,29650,29650,284
20230829,125300,5214653300,29650,29600,29650,29600,31
20230829,125200,5213735400,29600,29600,29650,29550,334
20230829,125100,5203848950,29550,29600,29650,29550,327
20230829,125000,5194165300,29600,29600,29650,29600,273
20230829,124900,5186083850,29600,29600,29650,29550,221
20230829,124800,5179541350,29600,29550,29650,29550,219
20230829,124700,5173059850,29600,29550,29600,29550,481
20230829,124600,5158836150,29550,29500,29600,29500,292
20230829,124500,5150212600,29550,29550,29550,29550,299
20230829,124400,5141377150,29550,29550,29550,29500,196
20230829,124300,5135592700,29550,29500,29550,29500,177
20230829,124200,5130363650,29500,29550,29600,29500,210
20230829,124100,5124156600,29500,29500,29500,29500,91
20230829,124000,5121472100,29550,29500,29550,29500,10
20230829,123900,5121176900,29550,29550,29550,29500,49
20230829,123800,5119729150,29550,29550,29550,29550,52
20230829,123700,5118192550,29550,29550,29550,29500,64
20230829,123600,5116304350,29500,29550,29550,29500,215
20230829,123500,5109951550,29550,29550,29550,29500,171
20230829,123400,5104906700,29550,29550,29550,29550,8
20230829,123300,5104670300,29550,29500,29550,29500,70
20230829,123200,5102603850,29550,29550,29550,29550,506
20230829,123100,5087651550,29550,29650,29650,29550,26
20230829,123000,5086881000,29650,29550,29650,29500,130
20230829,122900,5083041400,29600,29600,29600,29500,538
20230829,122800,5067118300,29600,29500,29600,29500,75
20230829,122700,5064902000,29500,29550,29550,29500,58
20230829,122600,5063189550,29500,29550,29550,29500,17
20230829,122500,5062687750,29550,29550,29550,29550,14
20230829,122400,5062274050,29550,29500,29550,29500,60
20230829,122300,5060502250,29500,29500,29550,29500,27
20230829,122200,5059705500,29550,29550,29550,29500,286
20230829,122100,5051258300,29550,29500,29550,29500,42
20230829,122000,5050018200,29550,29450,29550,29450,256
20230829,121900,5042477600,29450,29500,29550,29450,1063
20230829,121800,5011165750,29550,29500,29550,29500,37
20230829,121700,5010072700,29500,29500,29550,29500,327
20230829,121600,5000421050,29500,29500,29500,29450,139
20230829,121500,4996320700,29500,29450,29500,29450,59
20230829,121400,4994582300,29450,29400,29450,29400,61
20230829,121300,4992788650,29450,29450,29450,29400,74
20230829,121200,4990609800,29450,29450,29500,29450,60
20230829,121100,4988841450,29400,29450,29500,29400,1021
20230829,121000,4958799750,29500,29500,29550,29500,34
20230829,120900,4957796600,29500,29500,29550,29500,150
20230829,120800,4953370050,29500,29500,29500,29500,145
20230829,120700,4949092550,29500,29500,29500,29500,3
20230829,120600,4949004050,29500,29400,29500,29400,250
20230829,120500,4941641350,29400,29450,29450,29400,16
20230829,120400,4941170400,29450,29400,29450,29400,9
20230829,120300,4940905650,29450,29500,29550,29450,97
20230829,120200,4938047200,29500,29450,29500,29450,130
20230829,120100,4934214650,29450,29500,29500,29450,34
20230829,120000,4933211850,29500,29550,29550,29500,412
20230829,115900,4921056300,29550,29550,29550,29550,4
20230829,115800,4920938100,29550,29500,29550,29500,4
20230829,115700,4920820050,29550,29500,29550,29500,41
20230829,115600,4919608900,29500,29450,29550,29450,331
20230829,115500,4909845200,29500,29500,29500,29450,26
20230829,115400,4909079250,29400,29400,29400,29350,171
20230829,115300,4904055750,29300,29400,29400,29300,17
20230829,115200,4903556200,29400,29350,29400,29300,320
20230829,115100,4894161000,29400,29350,29500,29350,348
20230829,115000,4883943750,29350,29400,29450,29350,1142
20230829,114900,4850404850,29400,29400,29400,29400,383
20230829,114800,4839144650,29400,29400,29400,29400,416
20230829,114700,4826914250,29400,29350,29400,29350,500
20230829,114600,4812228150,29350,29350,29450,29350,1499
20230829,114500,4768216850,29300,29400,29450,29300,963
20230829,114400,4739957150,29400,29400,29450,29350,320
20230829,114300,4730551450,29400,29400,29450,29400,1613
20230829,114200,4683054100,29450,29400,29450,29300,2155
20230829,114100,4619829150,29400,29450,29500,29350,2104
20230829,114000,4558005000,29450,29450,29500,29450,290
20230829,113900,4549464350,29450,29550,29550,29400,226
20230829,113800,4542813750,29400,29500,29500,29400,3002
20230829,113700,4454426900,29550,29600,29600,29550,124
20230829,113600,4450762450,29600,29600,29600,29550,35
20230829,113500,4449726550,29600,29550,29600,29550,168
20230829,113400,4444761250,29550,29550,29550,29550,412
20230829,113300,4432586650,29550,29600,29600,29550,74
20230829,113200,4430396400,29600,29600,29600,29550,35
20230829,113100,4429360950,29600,29600,29600,29550,12
20230829,113000,4429006150,29550,29600,29600,29550,138
20230829,112900,4424921550,29600,29550,29600,29550,6
20230829,112800,4424744000,29550,29550,29600,29550,147
20230829,112700,4420397600,29600,29600,29600,29500,59
20230829,112600,4418652650,29600,29600,29600,29550,104
20230829,112500,4415579200,29600,29550,29600,29500,163
20230829,112400,4410763100,29550,29500,29550,29500,335
20230829,112300,4400878850,29500,29550,29550,29500,115
20230829,112200,4397485750,29550,29550,29550,29550,8
20230829,112100,4397249350,29500,29550,29600,29500,196
20230829,112000,4391453450,29550,29550,29550,29550,55
20230829,111900,4389828200,29550,29600,29600,29500,100
20230829,111800,4386870800,29600,29500,29600,29500,146
20230829,111700,4382560400,29500,29500,29550,29500,120
20230829,111600,4379020250,29600,29500,29650,29500,30
20230829,111500,4378132550,29650,29550,29650,29450,282
20230829,111400,4369802400,29550,29550,29550,29500,128
20230829,111300,4366025600,29650,29550,29650,29550,65
20230829,111200,4364101650,29600,29550,29600,29550,24
20230829,111100,4363391350,29600,29500,29600,29500,12
20230829,111000,4363037150,29500,29500,29600,29400,684
20230829,110900,4342868450,29500,29500,29550,29400,2416
20230829,110800,4271744800,29500,29500,29500,29500,78
20230829,110700,4269443800,29500,29550,29550,29450,272
20230829,110600,4261427050,29550,29450,29550,29450,1019
20230829,110500,4231415750,29550,29500,29550,29500,526
20230829,110400,4215898700,29550,29600,29600,29500,1605
20230829,110300,4168469300,29650,29650,29650,29550,202
20230829,110200,4162484350,29650,29550,29650,29550,57
20230829,110100,4160795250,29600,29650,29650,29600,174
20230829,110000,4155643900,29650,29600,29700,29600,113
20230829,105900,4152293750,29600,29600,29600,29550,628
20230829,105800,4133732400,29600,29650,29650,29600,442
20230829,105700,4120644200,29650,29650,29750,29650,125
20230829,105600,4116936750,29750,29750,29750,29700,34
20230829,105500,4115926800,29700,29650,29700,29600,1022
20230829,105400,4085574600,29650,29700,29700,29650,40
20230829,105300,4084387300,29600,29650,29650,29600,372
20230829,105200,4073375400,29700,29650,29700,29650,94
20230829,105100,4070586550,29600,29700,29700,29600,1149
20230829,105000,4036521200,29700,29700,29750,29700,200
20230829,104900,4030580800,29700,29650,29700,29650,211
20230829,104800,4024314300,29650,29700,29700,29650,28
20230829,104700,4023483400,29650,29650,29700,29600,344
20230829,104600,4013282700,29650,29650,29650,29650,3
20230829,104500,4013193750,29600,29650,29650,29600,43
20230829,104400,4011919350,29650,29650,29650,29650,6
20230829,104300,4011741450,29600,29650,29650,29600,211
20230829,104200,4005493450,29650,29750,29750,29650,202
20230829,104100,3999501650,29600,29750,29800,29600,1497
20230829,104000,3954962100,29750,29650,29800,29650,10049
20230829,103900,3656066450,29650,29600,29650,29550,221
20230829,103800,3649529150,29550,29650,29650,29550,24
20230829,103700,3648818700,29650,29600,29650,29550,186
20230829,103600,3643312400,29600,29600,29600,29550,659
20230829,103500,3623806750,29550,29650,29650,29550,785
20230829,103400,3600574800,29650,29650,29700,29650,148
20230829,103300,3596186400,29650,29600,29650,29600,511
20230829,103200,3581042650,29650,29600,29650,29600,1847
20230829,103100,3526285850,29600,29600,29600,29550,24
20230829,103000,3525575700,29600,29600,29600,29600,174
20230829,102900,3520425300,29600,29550,29600,29500,76
20230829,102800,3518180350,29550,29500,29550,29500,1030
20230829,102700,3487750300,29500,29500,29500,29450,2102
20230829,102600,3425743750,29500,29450,29500,29450,391
20230829,102500,3414228300,29450,29500,29500,29450,1416
20230829,102400,3372522950,29500,29450,29500,29450,450
20230829,102300,3359254000,29450,29350,29450,29350,1180
20230829,102200,3324513000,29400,29400,29450,29350,1335
20230829,102100,3285235900,29400,29350,29400,29350,392
20230829,102000,3273730600,29300,29300,29300,29300,268
20230829,101900,3265878200,29250,29300,29300,29250,965
20230829,101800,3237609450,29300,29350,29400,29300,549
20230829,101700,3221496350,29350,29350,29400,29350,590
20230829,101600,3204177750,29350,29300,29400,29300,144
20230829,101500,3199948800,29300,29350,29400,29250,2185
20230829,101400,3135918350,29350,29350,29450,29350,1420
20230829,101300,3094226900,29400,29400,29400,29350,1640
20230829,101200,3046055850,29400,29450,29500,29350,2941
20230829,101100,2959540350,29450,29500,29500,29450,1846
20230829,101000,2905085150,29500,29550,29600,29500,557
20230829,100900,2888633750,29600,29600,29600,29500,1219
20230829,100800,2852613850,29600,29550,29600,29550,2364
20230829,100700,2782744050,29600,29550,29600,29550,979
20230829,100600,2753809100,29550,29650,29650,29550,3938
20230829,100500,2637174800,29650,29700,29700,29650,1008
20230829,100400,2607239450,29700,29700,29700,29700,190
20230829,100300,2601596450,29700,29750,29750,29700,174
20230829,100200,2596426100,29700,29750,29750,29700,490
20230829,100100,2581867550,29700,29700,29750,29700,530
20230829,100000,2566121550,29700,29650,29700,29650,789
20230829,095900,2542688300,29700,29700,29700,29650,313
20230829,095800,2533393550,29650,29650,29650,29650,2276
20230829,095700,2465910150,29650,29650,29700,29650,828
20230829,095600,2441354050,29650,29700,29750,29650,752
20230829,095500,2419026700,29750,29650,29800,29650,1482
20230829,095400,2375069200,29600,29700,29700,29600,3166
20230829,095300,2281199850,29700,29800,29800,29700,2992
20230829,095200,2192262900,29750,29800,29800,29750,1894
20230829,095100,2135845100,29800,29850,29850,29800,68
20230829,095000,2133818200,29800,29800,29800,29800,356
20230829,094900,2123209400,29850,29800,29850,29800,105
20230829,094800,2120078900,29800,29900,29900,29800,414
20230829,094700,2107709400,29850,29950,29950,29800,130
20230829,094600,2103829150,29800,29750,29950,29750,4445
20230829,094500,1971355400,29800,29800,29900,29800,497
20230829,094400,1956524700,29800,29850,29850,29750,1755
20230829,094300,1904220700,29850,29850,29900,29850,375
20230829,094200,1893026550,29850,29850,29950,29850,164
20230829,094100,1888126450,29850,29800,29950,29800,225
20230829,094000,1881415400,29800,29850,29850,29800,2634
20230829,093900,1802918600,29800,29900,29900,29800,1903
20230829,093800,1746125400,29900,29950,29950,29850,1025
20230829,093700,1715526300,29850,29850,29950,29850,806
20230829,093600,1691441550,29900,29900,29900,29850,1007
20230829,093500,1661363850,29900,29900,29900,29850,1770
20230829,093400,1608445200,29900,29950,29950,29900,520
20230829,093300,1592874700,30000,30000,30050,29950,915
20230829,093200,1565438700,30050,30100,30100,30000,317
20230829,093100,1555908200,30100,30000,30150,30000,575
20230829,093000,1538624800,30100,30000,30100,30000,53
20230829,092900,1537029600,30000,30000,30150,30000,109
20230829,092800,1533759450,29950,30150,30150,29950,2981
20230829,092700,1444284450,30150,30150,30200,30150,1127
20230829,092600,1410297200,30200,30200,30200,30150,51
20230829,092500,1408757900,30200,30100,30200,30050,896
20230829,092400,1381761500,30150,30150,30150,30000,57
20230829,092300,1380048800,30150,30050,30150,30000,504
20230829,092200,1364897950,30050,30100,30100,30050,323
20230829,092100,1355178450,30100,30150,30150,30100,649
20230829,092000,1335624450,30150,30100,30200,30050,1465
20230829,091900,1291507450,30100,30200,30200,30050,231
20230829,091800,1284548900,30000,30200,30200,30000,1514
20230829,091700,1239087150,30200,30150,30200,30050,413
20230829,091600,1226633250,30150,30100,30150,30050,613
20230829,091500,1208182550,30100,30250,30250,30100,931
20230829,091400,1180103650,30300,30200,30300,30150,1280
20230829,091300,1141341450,30300,30200,30300,30200,463
20230829,091200,1127330450,30300,30150,30300,30150,780
20230829,091100,1103736800,30150,29900,30150,29900,1630
20230829,091000,1054751600,29900,29850,30000,29850,1152
20230829,090900,1020303450,29850,29850,29900,29850,946
20230829,090800,992059300,29900,29900,29900,29850,1263
20230829,090700,954332900,29850,29900,29950,29850,485
20230829,090600,939827450,29900,29950,30000,29900,2990
20230829,090500,850356600,29900,29850,30000,29800,2806
20230829,090400,766663400,29950,29900,30000,29800,3931
20230829,090300,648990450,29800,29700,30000,29650,1556
20230829,090200,602626900,29700,30100,30200,29650,9090
20230829,090100,331516900,30200,30150,30250,30000,2366
20230829,090000,260307750,30250,30550,30550,30150,8556