KissMeData/001060/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,183200,16556914200,44300,44300,44300,44300,3421
20230828,183100,16556914200,44300,44300,44300,44300,0
20230828,183000,16556914200,44300,44300,44300,44300,0
20230828,182900,16556914200,44300,44300,44300,44300,0
20230828,182800,16556914200,44300,44300,44300,44300,0
20230828,182700,16556914200,44300,44300,44300,44300,0
20230828,182600,16556914200,44300,44300,44300,44300,0
20230828,182500,16556914200,44300,44300,44300,44300,0
20230828,182400,16556914200,44300,44300,44300,44300,0
20230828,182300,16556914200,44300,44300,44300,44300,0
20230828,182200,16556914200,44300,44300,44300,44300,0
20230828,182100,16556914200,44300,44300,44300,44300,0
20230828,182000,16556914200,44300,44300,44300,44300,0
20230828,181900,16556914200,44300,44300,44300,44300,0
20230828,181800,16556914200,44300,44300,44300,44300,0
20230828,181700,16556914200,44300,44300,44300,44300,0
20230828,181600,16556914200,44300,44300,44300,44300,0
20230828,181500,16556914200,44300,44300,44300,44300,0
20230828,181400,16556914200,44300,44300,44300,44300,0
20230828,181300,16556914200,44300,44300,44300,44300,0
20230828,181200,16556914200,44300,44300,44300,44300,0
20230828,181100,16556914200,44300,44300,44300,44300,0
20230828,181000,16556914200,44300,44300,44300,44300,0
20230828,180900,16556914200,44300,44300,44300,44300,0
20230828,180800,16556914200,44300,44300,44300,44300,0
20230828,180700,16556914200,44300,44300,44300,44300,0
20230828,180600,16556914200,44300,44300,44300,44300,0
20230828,180500,16556914200,44300,44300,44300,44300,0
20230828,180400,16556914200,44300,44300,44300,44300,0
20230828,180300,16556914200,44300,44300,44300,44300,0
20230828,180200,16556914200,44300,44300,44300,44300,3421
20230828,180100,16556914200,44300,44300,44300,44300,0
20230828,180000,16556914200,44300,44300,44300,44300,0
20230828,175900,16556914200,44300,44300,44300,44300,0
20230828,175800,16556914200,44300,44300,44300,44300,0
20230828,175700,16556914200,44300,44300,44300,44300,0
20230828,175600,16556914200,44300,44300,44300,44300,0
20230828,175500,16556914200,44300,44300,44300,44300,0
20230828,175400,16556914200,44300,44300,44300,44300,0
20230828,175300,16556914200,44300,44300,44300,44300,0
20230828,175200,16556914200,44300,44300,44300,44300,0
20230828,175100,16556914200,44300,44300,44300,44300,0
20230828,175000,16556914200,44300,44300,44300,44300,0
20230828,174900,16556914200,44300,44300,44300,44300,0
20230828,174800,16556914200,44300,44300,44300,44300,0
20230828,174700,16556914200,44300,44300,44300,44300,0
20230828,174600,16556914200,44300,44300,44300,44300,0
20230828,174500,16556914200,44300,44300,44300,44300,0
20230828,174400,16556914200,44300,44300,44300,44300,0
20230828,174300,16556914200,44300,44300,44300,44300,0
20230828,174200,16556914200,44300,44300,44300,44300,0
20230828,174100,16556914200,44300,44300,44300,44300,0
20230828,174000,16556914200,44300,44300,44300,44300,0
20230828,173900,16556914200,44300,44300,44300,44300,0
20230828,173800,16556914200,44300,44300,44300,44300,0
20230828,173700,16556914200,44300,44300,44300,44300,0
20230828,173600,16556914200,44300,44300,44300,44300,0
20230828,173500,16556914200,44300,44300,44300,44300,0
20230828,173400,16556914200,44300,44300,44300,44300,0
20230828,173300,16556914200,44300,44300,44300,44300,0
20230828,173200,16556914200,44300,44300,44300,44300,3421
20230828,173100,16556914200,44300,44300,44300,44300,0
20230828,173000,16556914200,44300,44300,44300,44300,0
20230828,172900,16556914200,44300,44300,44300,44300,0
20230828,172800,16556914200,44300,44300,44300,44300,0
20230828,172700,16556914200,44300,44300,44300,44300,0
20230828,172600,16556914200,44300,44300,44300,44300,0
20230828,172500,16556914200,44300,44300,44300,44300,0
20230828,172400,16556914200,44300,44300,44300,44300,0
20230828,172300,16556914200,44300,44300,44300,44300,0
20230828,172200,16556914200,44300,44300,44300,44300,0
20230828,172100,16556914200,44300,44300,44300,44300,0
20230828,172000,16556914200,44300,44300,44300,44300,0
20230828,171900,16556914200,44300,44300,44300,44300,0
20230828,171800,16556914200,44300,44300,44300,44300,0
20230828,171700,16556914200,44300,44300,44300,44300,0
20230828,171600,16556914200,44300,44300,44300,44300,0
20230828,171500,16556914200,44300,44300,44300,44300,0
20230828,171400,16556914200,44300,44300,44300,44300,0
20230828,171300,16556914200,44300,44300,44300,44300,0
20230828,171200,16556914200,44300,44300,44300,44300,0
20230828,171100,16556914200,44300,44300,44300,44300,0
20230828,171000,16556914200,44300,44300,44300,44300,0
20230828,170900,16556914200,44300,44300,44300,44300,0
20230828,170800,16556914200,44300,44300,44300,44300,0
20230828,170700,16556914200,44300,44300,44300,44300,0
20230828,170600,16556914200,44300,44300,44300,44300,0
20230828,170500,16556914200,44300,44300,44300,44300,0
20230828,170400,16556914200,44300,44300,44300,44300,0
20230828,170300,16556914200,44300,44300,44300,44300,0
20230828,170200,16556914200,44300,44300,44300,44300,3421
20230828,170100,16556914200,44300,44300,44300,44300,0
20230828,170000,16556914200,44300,44300,44300,44300,0
20230828,165900,16556914200,44300,44300,44300,44300,0
20230828,165800,16556914200,44300,44300,44300,44300,0
20230828,165700,16556914200,44300,44300,44300,44300,0
20230828,165600,16556914200,44300,44300,44300,44300,0
20230828,165500,16556914200,44300,44300,44300,44300,0
20230828,165400,16556914200,44300,44300,44300,44300,0
20230828,165300,16556914200,44300,44300,44300,44300,0
20230828,165200,16556914200,44300,44300,44300,44300,0
20230828,165100,16556914200,44300,44300,44300,44300,0
20230828,165000,16556914200,44300,44300,44300,44300,0
20230828,164900,16556914200,44300,44300,44300,44300,0
20230828,164800,16556914200,44300,44300,44300,44300,0
20230828,164700,16556914200,44300,44300,44300,44300,0
20230828,164600,16556914200,44300,44300,44300,44300,0
20230828,164500,16556914200,44300,44300,44300,44300,0
20230828,164400,16556914200,44300,44300,44300,44300,0
20230828,164300,16556914200,44300,44300,44300,44300,0
20230828,164200,16556914200,44300,44300,44300,44300,0
20230828,164100,16556914200,44300,44300,44300,44300,0
20230828,164000,16556914200,44300,44300,44300,44300,0
20230828,163900,16556914200,44300,44300,44300,44300,0
20230828,163800,16556914200,44300,44300,44300,44300,0
20230828,163700,16556914200,44300,44300,44300,44300,0
20230828,163600,16556914200,44300,44300,44300,44300,0
20230828,163500,16556914200,44300,44300,44300,44300,0
20230828,163400,16556914200,44300,44300,44300,44300,0
20230828,163300,16556914200,44300,44300,44300,44300,0
20230828,163200,16556914200,44300,44300,44300,44300,3421
20230828,163100,16556914200,44300,44300,44300,44300,0
20230828,163000,16556914200,44300,44300,44300,44300,0
20230828,162900,16556914200,44300,44300,44300,44300,0
20230828,162800,16556914200,44300,44300,44300,44300,0
20230828,162700,16556914200,44300,44300,44300,44300,0
20230828,162600,16556914200,44300,44300,44300,44300,0
20230828,162500,16556914200,44300,44300,44300,44300,0
20230828,162400,16556914200,44300,44300,44300,44300,0
20230828,162300,16556914200,44300,44300,44300,44300,0
20230828,162200,16556914200,44300,44300,44300,44300,0
20230828,162100,16556914200,44300,44300,44300,44300,0
20230828,162000,16556914200,44300,44300,44300,44300,0
20230828,161900,16556914200,44300,44300,44300,44300,0
20230828,161800,16556914200,44300,44300,44300,44300,0
20230828,161700,16556914200,44300,44300,44300,44300,0
20230828,161600,16556914200,44300,44300,44300,44300,0
20230828,161500,16556914200,44300,44300,44300,44300,0
20230828,161400,16556914200,44300,44300,44300,44300,0
20230828,161300,16556914200,44300,44300,44300,44300,0
20230828,161200,16556914200,44300,44300,44300,44300,0
20230828,161100,16556914200,44300,44300,44300,44300,0
20230828,161000,16556914200,44300,44300,44300,44300,0
20230828,160900,16556914200,44300,44300,44300,44300,0
20230828,160800,16556914200,44300,44300,44300,44300,0
20230828,160700,16556914200,44300,44300,44300,44300,0
20230828,160600,16556914200,44300,44300,44300,44300,0
20230828,160500,16556914200,44300,44300,44300,44300,0
20230828,160400,16556914200,44300,44300,44300,44300,0
20230828,160300,16556914200,44300,44300,44300,44300,0
20230828,160200,16556914200,44300,44300,44300,44300,3421
20230828,160100,16556914200,44300,44300,44300,44300,0
20230828,160000,16556914200,44300,44300,44300,44300,0
20230828,155900,16556914200,44300,44300,44300,44300,0
20230828,155800,16556914200,44300,44300,44300,44300,0
20230828,155700,16556914200,44300,44300,44300,44300,0
20230828,155600,16556914200,44300,44300,44300,44300,0
20230828,155500,16556914200,44300,44300,44300,44300,0
20230828,155400,16556914200,44300,44300,44300,44300,0
20230828,155300,16556914200,44300,44300,44300,44300,0
20230828,155200,16556914200,44300,44300,44300,44300,0
20230828,155100,16556914200,44300,44300,44300,44300,0
20230828,155000,16556914200,44300,44300,44300,44300,0
20230828,154900,16556914200,44300,44300,44300,44300,0
20230828,154800,16556914200,44300,44300,44300,44300,0
20230828,154700,16556914200,44300,44300,44300,44300,0
20230828,154600,16556914200,44300,44300,44300,44300,0
20230828,154500,16556914200,44300,44300,44300,44300,0
20230828,154400,16556914200,44300,44300,44300,44300,0
20230828,154300,16556914200,44300,44300,44300,44300,0
20230828,154200,16556914200,44300,44300,44300,44300,0
20230828,154100,16556914200,44300,44300,44300,44300,0
20230828,154000,16556914200,44300,44300,44300,44300,0
20230828,153900,16556914200,44300,44300,44300,44300,0
20230828,153800,16556914200,44300,44300,44300,44300,0
20230828,153700,16556914200,44300,44300,44300,44300,0
20230828,153600,16556914200,44300,44300,44300,44300,0
20230828,153500,16556914200,44300,44300,44300,44300,0
20230828,153400,16556914200,44300,44300,44300,44300,0
20230828,153300,16556914200,44300,44300,44300,44300,0
20230828,153200,16556914200,44300,44300,44300,44300,3421
20230828,153100,16556914200,44300,44300,44300,44300,0
20230828,153000,16556914200,44300,44300,44300,44300,3421
20230828,152900,16405363900,44300,44300,44300,44300,0
20230828,152800,16405363900,44300,44300,44300,44300,0
20230828,152700,16405363900,44300,44300,44300,44300,0
20230828,152600,16405363900,44300,44300,44300,44300,0
20230828,152500,16405363900,44300,44300,44300,44300,0
20230828,152400,16405363900,44300,44300,44300,44300,0
20230828,152300,16405363900,44300,44300,44300,44300,0
20230828,152200,16405363900,44300,44300,44300,44300,0
20230828,152100,16405363900,44300,44300,44300,44300,0
20230828,152000,16405363900,44300,44300,44300,44300,0
20230828,151900,16405363900,44300,44350,44350,44300,1659
20230828,151800,16331830700,44300,44300,44350,44300,876
20230828,151700,16292999200,44300,44300,44300,44250,934
20230828,151600,16251623400,44300,44250,44300,44250,1066
20230828,151500,16204409200,44200,44250,44250,44200,148
20230828,151400,16197866300,44250,44250,44300,44200,1372
20230828,151300,16137146100,44250,44250,44250,44250,120
20230828,151200,16131836100,44300,44200,44300,44200,2520
20230828,151100,16020359800,44150,44150,44150,44150,138
20230828,151000,16014267100,44150,44150,44200,44150,1446
20230828,150900,15950384000,44200,44200,44200,44150,53
20230828,150800,15948041800,44200,44150,44200,44150,44
20230828,150700,15946099150,44150,44200,44200,44100,64
20230828,150600,15943270750,44200,44000,44200,44000,65
20230828,150500,15940404150,44000,44100,44200,44000,100
20230828,150400,15935988400,44200,44050,44200,44000,2581
20230828,150300,15822097300,44050,44050,44050,44000,79
20230828,150200,15818618850,44050,44050,44050,44000,1702
20230828,150100,15743696300,44050,44100,44150,44050,192
20230828,150000,15735229450,44100,44150,44150,44100,538
20230828,145900,15711478300,44150,44200,44200,44150,71
20230828,145800,15708343300,44150,44150,44200,44150,276
20230828,145700,15696157350,44100,44150,44150,44100,624
20230828,145600,15668638150,44200,44200,44200,44200,13
20230828,145500,15668063550,44100,44100,44100,44100,159
20230828,145400,15661051650,44100,44250,44250,44100,858
20230828,145300,15623163950,44250,44250,44250,44250,21
20230828,145200,15622234700,44250,44250,44250,44250,16
20230828,145100,15621526700,44250,44200,44250,44150,414
20230828,145000,15603238450,44200,44150,44200,44150,244
20230828,144900,15592462900,44150,44200,44200,44150,106
20230828,144800,15587778450,44150,44150,44150,44000,1361
20230828,144700,15527838300,44150,44150,44150,44150,132
20230828,144600,15522010500,44150,44200,44200,44050,1502
20230828,144500,15455788000,44150,44200,44200,44150,796
20230828,144400,15420613300,44200,44150,44250,44100,28
20230828,144300,15419374600,44050,44100,44300,44050,9520
20230828,144200,14999542050,44100,44300,44300,44100,8242
20230828,144100,14635879050,44300,44300,44300,44300,133
20230828,144000,14629987150,44350,44250,44350,44250,1743
20230828,143900,14552783450,44200,44200,44200,44200,272
20230828,143800,14540761050,44200,44200,44200,44150,741
20230828,143700,14508034200,44150,44150,44150,44100,168
20230828,143600,14500619700,44100,44100,44250,44100,41
20230828,143500,14498808450,44250,44100,44250,44050,11
20230828,143400,14498323550,44300,44250,44300,44050,1336
20230828,143300,14439261750,44200,44200,44200,44200,193
20230828,143200,14430731150,44200,44100,44250,44100,30
20230828,143100,14429407100,44250,44100,44250,44100,370
20230828,143000,14413045300,44200,44100,44200,44100,108
20230828,142900,14408272700,44100,44100,44100,44100,293
20230828,142800,14395351400,44100,44200,44200,44100,120
20230828,142700,14390055050,44100,44200,44200,44100,37
20230828,142600,14388420050,44200,44200,44250,44000,1037
20230828,142500,14342729400,44200,44250,44250,44200,595
20230828,142400,14316400850,44200,44200,44250,44050,2129
20230828,142300,14222441150,44200,44200,44200,44200,0
20230828,142200,14222441150,44200,44200,44200,44200,350
20230828,142100,14206971150,44150,44150,44150,44150,100
20230828,142000,14202556150,44150,44150,44200,44150,80
20230828,141900,14199020700,44150,44150,44150,44150,0
20230828,141800,14199020700,44150,44250,44250,44150,1001
20230828,141700,14154826450,44250,44200,44250,44100,374
20230828,141600,14138319300,44200,44250,44250,44200,151
20230828,141500,14131645050,44200,44200,44200,44200,10
20230828,141400,14131203050,44250,44250,44250,44250,1
20230828,141300,14131158800,44150,44250,44250,44150,1232
20230828,141200,14076717650,44250,44250,44250,44250,23
20230828,141100,14075699900,44250,44250,44250,44100,166
20230828,141000,14068363650,44250,44250,44250,44250,388
20230828,140900,14051194650,44050,44200,44200,44050,477
20230828,140800,14030156000,44200,44250,44250,44200,256
20230828,140700,14018832750,44250,44250,44250,44200,239
20230828,140600,14008257500,44250,44250,44300,44250,102
20230828,140500,14003743950,44200,44250,44300,44200,121
20230828,140400,13998393800,44300,44250,44300,44250,161
20230828,140300,13991268900,44300,44300,44300,44300,53
20230828,140200,13988921000,44250,44300,44300,44250,101
20230828,140100,13984451700,44250,44250,44300,44250,40
20230828,140000,13982681550,44250,44250,44250,44250,355
20230828,135900,13966972800,44300,44300,44300,44300,23
20230828,135800,13965953900,44300,44350,44350,44300,429
20230828,135700,13946941650,44300,44300,44300,44300,10
20230828,135600,13946498650,44300,44300,44350,44300,454
20230828,135500,13926385850,44250,44300,44300,44250,154
20230828,135400,13919563900,44250,44200,44250,44200,53
20230828,135300,13917220300,44150,44200,44250,44100,899
20230828,135200,13877481350,44200,44250,44250,44200,542
20230828,135100,13853516550,44300,44300,44300,44300,5
20230828,135000,13853295050,44300,44250,44300,44200,211
20230828,134900,13843967500,44300,44250,44300,44250,135
20230828,134800,13837993200,44200,44250,44250,44200,600
20230828,134700,13811449050,44250,44300,44300,44250,183
20230828,134600,13803344150,44350,44350,44400,44350,156
20230828,134500,13796425500,44350,44350,44350,44350,527
20230828,134400,13773053050,44350,44400,44400,44350,993
20230828,134300,13729003000,44400,44400,44400,44400,79
20230828,134200,13725495400,44400,44400,44400,44400,30
20230828,134100,13724163400,44400,44350,44400,44350,241
20230828,134000,13713465250,44350,44350,44350,44350,219
20230828,133900,13703752600,44350,44400,44400,44350,16
20230828,133800,13703042450,44400,44350,44450,44250,605
20230828,133700,13676237350,44400,44450,44450,44400,187
20230828,133600,13667931750,44450,44450,44450,44450,125
20230828,133500,13662375500,44500,44450,44550,44450,644
20230828,133400,13633715200,44450,44400,44500,44300,1045
20230828,133300,13587411450,44400,44350,44400,44300,588
20230828,133200,13561318500,44400,44450,44500,44400,494
20230828,133100,13539366150,44450,44450,44500,44450,370
20230828,133000,13522907150,44450,44450,44500,44450,542
20230828,132900,13498813650,44450,44450,44500,44450,122
20230828,132800,13493390650,44450,44450,44450,44450,122
20230828,132700,13487967750,44450,44500,44500,44450,17
20230828,132600,13487211600,44500,44450,44500,44450,167
20230828,132500,13479783450,44450,44450,44500,44450,138
20230828,132400,13473649300,44450,44400,44450,44400,201
20230828,132300,13464718200,44450,44500,44550,44400,961
20230828,132200,13421966200,44500,44550,44550,44500,43
20230828,132100,13420050600,44550,44550,44600,44550,4
20230828,132000,13419872300,44550,44550,44600,44500,1023
20230828,131900,13374299700,44550,44600,44600,44550,50
20230828,131800,13372070900,44600,44600,44600,44600,584
20230828,131700,13346024500,44600,44550,44600,44550,401
20230828,131600,13328145700,44550,44500,44600,44500,910
20230828,131500,13287606150,44550,44500,44550,44500,268
20230828,131400,13275678700,44500,44500,44500,44450,2257
20230828,131300,13175242300,44500,44350,44500,44350,1624
20230828,131200,13103080000,44350,44350,44350,44350,77
20230828,131100,13099665050,44350,44350,44350,44300,66
20230828,131000,13096738750,44350,44350,44350,44350,338
20230828,130900,13081748450,44350,44400,44450,44350,693
20230828,130800,13051002100,44350,44450,44450,44350,367
20230828,130700,13034706050,44450,44400,44450,44400,134
20230828,130600,13028755450,44400,44400,44400,44400,32
20230828,130500,13027334650,44450,44350,44450,44350,360
20230828,130400,13011351800,44400,44400,44400,44400,135
20230828,130300,13005357800,44400,44400,44400,44350,25
20230828,130200,13004248450,44400,44400,44400,44400,22
20230828,130100,13003271650,44400,44400,44400,44400,10
20230828,130000,13002827650,44400,44450,44450,44350,121
20230828,125900,12997456500,44450,44400,44450,44350,429
20230828,125800,12978407350,44400,44400,44400,44400,22
20230828,125700,12977430550,44400,44400,44450,44350,238
20230828,125600,12966864400,44400,44400,44450,44350,326
20230828,125500,12952390000,44400,44300,44450,44300,1465
20230828,125400,12887370500,44300,44300,44300,44300,56
20230828,125300,12884889700,44300,44350,44350,44300,342
20230828,125200,12869739050,44350,44250,44350,44250,816
20230828,125100,12833595100,44200,44250,44250,44200,3
20230828,125000,12833462400,44250,44150,44250,44150,104
20230828,124900,12828861950,44150,44200,44250,44100,102
20230828,124800,12824360050,44150,44100,44150,44100,126
20230828,124700,12818802250,44100,44050,44100,44000,3203
20230828,124600,12677836300,44150,44150,44150,44150,67
20230828,124500,12674878250,44050,44200,44200,44050,242
20230828,124400,12664196150,44150,44150,44150,44150,347
20230828,124300,12648876100,44200,44200,44200,44200,20
20230828,124200,12647992100,44250,44050,44250,44000,205
20230828,124100,12638960100,44250,44250,44250,44050,1267
20230828,124000,12582954550,44250,44200,44250,44200,526
20230828,123900,12559690450,44200,44250,44300,44200,910
20230828,123800,12519426750,44300,44200,44300,44200,735
20230828,123700,12486922350,44300,44150,44300,44150,421
20230828,123600,12468272800,44150,44250,44350,44150,2147
20230828,123500,12373191600,44250,44100,44250,44100,284
20230828,123400,12360663100,44200,44150,44200,44150,183
20230828,123300,12352580100,44150,44150,44200,44100,1068
20230828,123200,12305437500,44100,44150,44150,44100,3
20230828,123100,12305305100,44200,44050,44200,44050,101
20230828,123000,12300855900,44050,44050,44050,44050,4
20230828,122900,12300679700,44050,44000,44050,44000,455
20230828,122800,12280659100,44000,44050,44050,44000,202
20230828,122700,12271761850,44050,44100,44100,44050,429
20230828,122600,12252843900,44100,44100,44100,44100,23
20230828,122500,12251829600,44150,44200,44200,44150,371
20230828,122400,12235446050,44200,44200,44200,44150,411
20230828,122300,12217293050,44200,44200,44250,44200,487
20230828,122200,12195765650,44250,44300,44300,44250,227
20230828,122100,12185720750,44250,44300,44300,44250,56
20230828,122000,12183240400,44300,44300,44350,44300,201
20230828,121900,12174335750,44300,44300,44300,44250,258
20230828,121800,12162906650,44300,44250,44300,44250,78
20230828,121700,12159452050,44250,44300,44300,44250,16
20230828,121600,12158743300,44300,44300,44300,44300,534
20230828,121500,12135087100,44250,44250,44300,44200,572
20230828,121400,12109773950,44250,44250,44250,44250,705
20230828,121300,12078577700,44250,44200,44250,44200,178
20230828,121200,12070710000,44200,44200,44200,44150,572
20230828,121100,12045428400,44250,44250,44250,44200,427
20230828,121000,12026541200,44250,44200,44250,44200,468
20230828,120900,12005840850,44200,44250,44250,44200,292
20230828,120800,11992929400,44200,44200,44250,44200,627
20230828,120700,11965201550,44200,44100,44200,44100,287
20230828,120600,11952530900,44100,44050,44100,44050,431
20230828,120500,11933525150,44050,44050,44100,44050,74
20230828,120400,11930265250,44100,43950,44100,43850,391
20230828,120300,11913059350,43950,44000,44000,43950,124
20230828,120200,11907607350,43850,43950,43950,43800,919
20230828,120100,11867306250,44000,44000,44000,44000,26
20230828,120000,11866162250,43950,44000,44000,43950,71
20230828,115900,11863039250,44000,43950,44000,43950,254
20230828,115800,11851867250,43950,43950,43950,43950,7
20230828,115700,11851559600,43950,44000,44000,43950,14
20230828,115600,11850943750,44000,44000,44000,44000,701
20230828,115500,11820099750,44000,43900,44000,43900,33
20230828,115400,11818650450,43900,43850,43900,43850,173
20230828,115300,11811064200,43800,43800,43800,43800,239
20230828,115200,11800596000,43850,43850,43850,43850,28
20230828,115100,11799368200,43850,43850,43850,43850,169
20230828,115000,11791957550,43850,43900,43900,43850,503
20230828,114900,11769881250,43900,44000,44000,43900,57
20230828,114800,11767373950,43950,43950,43950,43900,347
20230828,114700,11752125800,43950,44050,44050,43950,637
20230828,114600,11724086000,44050,44050,44050,44050,322
20230828,114500,11709901900,44050,44000,44050,44000,168
20230828,114400,11702502350,44000,44000,44050,44000,82
20230828,114300,11698893600,44000,44000,44000,44000,187
20230828,114200,11690665600,43950,43950,43950,43900,239
20230828,114100,11680167300,43900,43900,43900,43900,19
20230828,114000,11679333200,43900,43900,43900,43850,191
20230828,113900,11670948450,43900,43850,43900,43850,71
20230828,113800,11667832250,43800,43850,43850,43800,3
20230828,113700,11667700800,43800,43800,43800,43800,145
20230828,113600,11661349800,43800,43850,43850,43800,1105
20230828,113500,11612944500,43850,43850,43850,43850,321
20230828,113400,11598868650,43850,43800,43850,43800,305
20230828,113300,11585508650,43800,43850,43850,43800,118
20230828,113200,11580338350,43800,43850,43850,43800,13
20230828,113100,11579768800,43800,43850,43850,43800,31
20230828,113000,11578410800,43850,43850,43850,43850,3
20230828,112900,11578279250,43750,43850,43850,43750,1266
20230828,112800,11522851100,43750,43800,43800,43750,459
20230828,112700,11502747650,43800,43800,43850,43800,409
20230828,112600,11484828450,43800,43850,43850,43800,118
20230828,112500,11479659900,43850,43850,43850,43800,27
20230828,112400,11478476000,43850,43800,43850,43800,27
20230828,112300,11477293050,43800,43800,43800,43800,60
20230828,112200,11474665050,43800,43750,43800,43750,200
20230828,112100,11465913300,43800,43800,43800,43750,221
20230828,112000,11456242000,43750,43750,43800,43750,117
20230828,111900,11451120500,43750,43800,43800,43750,5
20230828,111800,11450901650,43800,43750,43800,43750,238
20230828,111700,11440488050,43750,43800,43800,43750,277
20230828,111600,11428368450,43800,43800,43800,43750,50
20230828,111500,11426178600,43750,43800,43800,43750,72
20230828,111400,11423027850,43850,43750,43850,43750,83
20230828,111300,11419396150,43750,43800,43800,43750,189
20230828,111200,11411125350,43800,43700,43800,43700,12
20230828,111100,11410600350,43700,43700,43700,43700,1595
20230828,111000,11340898850,43700,43750,43950,43650,1363
20230828,110900,11281307750,43750,43750,43950,43750,265
20230828,110800,11269702850,43750,43750,44000,43750,1106
20230828,110700,11221225650,43750,43800,43800,43750,292
20230828,110600,11208436600,43850,43800,43850,43800,233
20230828,110500,11198231100,43800,44050,44050,43800,1859
20230828,110400,11116557350,44050,44050,44050,44000,192
20230828,110300,11108100700,44050,44050,44050,44050,343
20230828,110200,11092991550,44000,44000,44000,44000,102
20230828,110100,11088503550,44100,44000,44100,44000,137
20230828,110000,11082468500,44000,44000,44000,44000,786
20230828,105900,11047884500,43950,43950,43950,43950,52
20230828,105800,11045599100,43950,44000,44000,43900,176
20230828,105700,11037866850,44000,43750,44050,43750,1773
20230828,105600,10960297050,43750,43900,43900,43750,2163
20230828,105500,10865640600,43800,43950,44000,43800,1262
20230828,105400,10810262700,43950,44050,44050,43950,1102
20230828,105300,10761814700,44050,44000,44050,43950,1219
20230828,105200,10708226750,43950,43950,43950,43950,296
20230828,105100,10695217550,43950,44000,44000,43950,146
20230828,105000,10688797150,44000,44050,44050,44000,556
20230828,104900,10664325950,44050,44100,44150,44000,1090
20230828,104800,10616300250,44100,44150,44150,44000,349
20230828,104700,10600912000,44150,44150,44200,44150,412
20230828,104600,10582721850,44150,44250,44350,44150,672
20230828,104500,10553020400,44250,44250,44250,44150,563
20230828,104400,10528107750,44250,44000,44250,44000,89
20230828,104300,10524177200,44000,44450,44450,43950,3361
20230828,104200,10375622850,44400,44400,44450,44350,1140
20230828,104100,10324977900,44400,44350,44400,44300,1101
20230828,104000,10276109900,44350,44300,44350,44250,1547
20230828,103900,10207603450,44300,44250,44400,44200,2477
20230828,103800,10097930600,44250,44300,44350,44150,4172
20230828,103700,9913400800,44200,43850,44300,43850,3059
20230828,103600,9778301700,43800,43700,43800,43650,7935
20230828,103500,9431346700,43650,43650,43650,43650,402
20230828,103400,9413799400,43650,43650,43700,43650,326
20230828,103300,9399569450,43650,43650,43650,43650,97
20230828,103200,9395335400,43650,43650,43700,43600,480
20230828,103100,9374381900,43650,43700,43750,43650,472
20230828,103000,9353756850,43700,43650,43700,43600,212
20230828,102900,9344503900,43700,43700,43750,43700,100
20230828,102800,9340133850,43700,43600,43700,43600,1125
20230828,102700,9291006050,43600,43500,43600,43500,596
20230828,102600,9265068500,43500,43550,43550,43500,454
20230828,102500,9245305000,43550,43600,43600,43550,187
20230828,102400,9237156800,43600,43600,43650,43600,222
20230828,102300,9227477000,43650,43650,43650,43600,76
20230828,102200,9224159900,43600,43600,43600,43600,861
20230828,102100,9186620300,43600,43550,43600,43550,225
20230828,102000,9176821450,43500,43450,43500,43450,168
20230828,101900,9169513500,43450,43450,43500,43400,148
20230828,101800,9163084100,43450,43400,43450,43400,330
20230828,101700,9148757550,43400,43400,43400,43350,460
20230828,101600,9128798650,43400,43400,43450,43400,1392
20230828,101500,9068337450,43350,43350,43400,43300,577
20230828,101400,9043330250,43400,43450,43500,43400,548
20230828,101300,9019541750,43450,43450,43500,43450,380
20230828,101200,9003030450,43450,43600,43600,43450,558
20230828,101100,8978744450,43550,43600,43650,43550,1135
20230828,101000,8929211850,43650,43650,43650,43600,197
20230828,100900,8920620600,43650,43550,43700,43500,853
20230828,100800,8883427900,43500,43450,43600,43400,363
20230828,100700,8867634000,43400,43300,43400,43250,419
20230828,100600,8849486900,43300,43350,43350,43300,1069
20230828,100500,8803176800,43350,43300,43400,43300,1078
20230828,100400,8756439200,43300,43300,43350,43250,741
20230828,100300,8724336300,43300,43300,43350,43250,1067
20230828,100200,8678086100,43300,43300,43350,43250,548
20230828,100100,8654352850,43250,43250,43350,43250,145
20230828,100000,8648070000,43200,43250,43350,43200,89
20230828,095900,8644223100,43250,43200,43300,43200,296
20230828,095800,8631426100,43200,43250,43250,43200,741
20230828,095700,8599399200,43250,43400,43400,43250,1631
20230828,095600,8528768850,43400,43450,43450,43400,502
20230828,095500,8506974700,43500,43450,43500,43450,297
20230828,095400,8494069050,43450,43350,43450,43350,534
20230828,095300,8470900800,43350,43400,43400,43300,344
20230828,095200,8455971900,43400,43300,43400,43200,938
20230828,095100,8415396500,43300,43300,43400,43300,572
20230828,095000,8390606300,43300,43100,43400,43100,1917
20230828,094900,8307819500,43100,43200,43250,43100,6765
20230828,094800,8015988000,43150,43350,43400,43150,3688
20230828,094700,7856606350,43200,43350,43400,43200,3657
20230828,094600,7698322700,43350,43400,43450,43350,452
20230828,094500,7678713800,43400,43450,43450,43400,1522
20230828,094400,7612652300,43450,43500,43500,43450,1376
20230828,094300,7552864100,43500,43500,43500,43450,327
20230828,094200,7538645150,43500,43500,43500,43450,591
20230828,094100,7512941400,43550,43550,43550,43500,643
20230828,094000,7484968050,43550,43650,43650,43550,812
20230828,093900,7449564500,43650,43800,43800,43650,902
20230828,093800,7410173000,43800,44000,44000,43800,370
20230828,093700,7393939650,43700,43950,44050,43650,1525
20230828,093600,7327159000,43600,43700,43950,43600,2696
20230828,093500,7209058550,43650,43600,43650,43600,2016
20230828,093400,7121060350,43600,43600,43650,43500,1214
20230828,093300,7068135650,43550,43550,43600,43450,1371
20230828,093200,7008470650,43550,43600,43650,43550,1828
20230828,093100,6928809300,43600,43600,43650,43500,1338
20230828,093000,6870478650,43600,43400,43600,43050,10609
20230828,092900,6411942300,43400,43650,43650,43400,6672
20230828,092800,6121565850,43650,43750,43800,43650,1078
20230828,092700,6074467450,43750,43700,43750,43650,1419
20230828,092600,6012448500,43750,43850,43850,43700,2514
20230828,092500,5902422350,43800,43850,43850,43800,503
20230828,092400,5880376900,43800,43850,43900,43800,1774
20230828,092300,5802613150,43850,44100,44100,43850,1754
20230828,092200,5725477050,44050,44000,44100,44000,822
20230828,092100,5689275000,44000,43650,44050,43550,2123
20230828,092000,5596280200,43650,43950,43950,43400,13022
20230828,091900,5028199100,43950,44200,44300,43900,1922
20230828,091800,4943355150,44200,43800,44250,43800,3053
20230828,091700,4808657400,43800,44100,44300,43750,9897
20230828,091600,4374729800,44050,44300,44300,43950,6556
20230828,091500,4085883200,44300,44350,44650,44200,14364
20230828,091400,3448347050,44200,44900,45050,44200,7838
20230828,091300,3098983650,44850,45200,45400,44850,4248
20230828,091200,2906920050,45200,45400,45400,45200,8909
20230828,091100,2502649200,45350,45300,45400,45150,2108
20230828,091000,2407191450,45200,45500,45600,45200,7132
20230828,090900,2083599650,45500,44950,45600,44950,11111
20230828,090800,1580864050,45000,44850,45000,44750,3819
20230828,090700,1409400050,44800,45150,45200,44750,3563
20230828,090600,1249107150,45200,44700,45200,44500,7404
20230828,090500,916895900,44700,44200,44700,44200,5210
20230828,090400,686197800,44200,44050,44200,43950,3244
20230828,090300,543460050,44050,44100,44100,43950,1128
20230828,090200,493788550,44050,44050,44050,43800,2136
20230828,090100,399931250,44050,44250,44250,43850,1727
20230828,090000,323886850,44250,44450,44500,44050,7307