KissMeData/005290/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,184300,14223055150,33950,33950,33950,33950,6922
20230829,184200,14223055150,33950,33950,33950,33950,0
20230829,184100,14223055150,33950,33950,33950,33950,0
20230829,184000,14223055150,33950,33950,33950,33950,0
20230829,183900,14223055150,33950,33950,33950,33950,0
20230829,183800,14223055150,33950,33950,33950,33950,0
20230829,183700,14223055150,33950,33950,33950,33950,0
20230829,183600,14223055150,33950,33950,33950,33950,0
20230829,183500,14223055150,33950,33950,33950,33950,0
20230829,183400,14223055150,33950,33950,33950,33950,0
20230829,183300,14223055150,33950,33950,33950,33950,0
20230829,183200,14223055150,33950,33950,33950,33950,0
20230829,183100,14223055150,33950,33950,33950,33950,0
20230829,183000,14223055150,33950,33950,33950,33950,0
20230829,182900,14223055150,33950,33950,33950,33950,0
20230829,182800,14223055150,33950,33950,33950,33950,0
20230829,182700,14223055150,33950,33950,33950,33950,0
20230829,182600,14223055150,33950,33950,33950,33950,0
20230829,182500,14223055150,33950,33950,33950,33950,0
20230829,182400,14223055150,33950,33950,33950,33950,0
20230829,182300,14223055150,33950,33950,33950,33950,0
20230829,182200,14223055150,33950,33950,33950,33950,0
20230829,182100,14223055150,33950,33950,33950,33950,0
20230829,182000,14223055150,33950,33950,33950,33950,0
20230829,181900,14223055150,33950,33950,33950,33950,0
20230829,181800,14223055150,33950,33950,33950,33950,0
20230829,181700,14223055150,33950,33950,33950,33950,0
20230829,181600,14223055150,33950,33950,33950,33950,0
20230829,181500,14223055150,33950,33950,33950,33950,0
20230829,181400,14223055150,33950,33950,33950,33950,0
20230829,181300,14223055150,33950,33950,33950,33950,6922
20230829,181200,14223055150,33950,33950,33950,33950,0
20230829,181100,14223055150,33950,33950,33950,33950,0
20230829,181000,14223055150,33950,33950,33950,33950,0
20230829,180900,14223055150,33950,33950,33950,33950,0
20230829,180800,14223055150,33950,33950,33950,33950,0
20230829,180700,14223055150,33950,33950,33950,33950,0
20230829,180600,14223055150,33950,33950,33950,33950,0
20230829,180500,14223055150,33950,33950,33950,33950,0
20230829,180400,14223055150,33950,33950,33950,33950,0
20230829,180300,14223055150,33950,33950,33950,33950,0
20230829,180200,14223055150,33950,33950,33950,33950,0
20230829,180100,14223055150,33950,33950,33950,33950,0
20230829,180000,14223055150,33950,33950,33950,33950,0
20230829,175900,14223055150,33950,33950,33950,33950,0
20230829,175800,14223055150,33950,33950,33950,33950,0
20230829,175700,14223055150,33950,33950,33950,33950,0
20230829,175600,14223055150,33950,33950,33950,33950,0
20230829,175500,14223055150,33950,33950,33950,33950,0
20230829,175400,14223055150,33950,33950,33950,33950,0
20230829,175300,14223055150,33950,33950,33950,33950,0
20230829,175200,14223055150,33950,33950,33950,33950,0
20230829,175100,14223055150,33950,33950,33950,33950,0
20230829,175000,14223055150,33950,33950,33950,33950,0
20230829,174900,14223055150,33950,33950,33950,33950,0
20230829,174800,14223055150,33950,33950,33950,33950,0
20230829,174700,14223055150,33950,33950,33950,33950,0
20230829,174600,14223055150,33950,33950,33950,33950,0
20230829,174500,14223055150,33950,33950,33950,33950,0
20230829,174400,14223055150,33950,33950,33950,33950,0
20230829,174300,14223055150,33950,33950,33950,33950,6922
20230829,174200,14223055150,33950,33950,33950,33950,0
20230829,174100,14223055150,33950,33950,33950,33950,0
20230829,174000,14223055150,33950,33950,33950,33950,0
20230829,173900,14223055150,33950,33950,33950,33950,0
20230829,173800,14223055150,33950,33950,33950,33950,0
20230829,173700,14223055150,33950,33950,33950,33950,0
20230829,173600,14223055150,33950,33950,33950,33950,0
20230829,173500,14223055150,33950,33950,33950,33950,0
20230829,173400,14223055150,33950,33950,33950,33950,0
20230829,173300,14223055150,33950,33950,33950,33950,0
20230829,173200,14223055150,33950,33950,33950,33950,0
20230829,173100,14223055150,33950,33950,33950,33950,0
20230829,173000,14223055150,33950,33950,33950,33950,0
20230829,172900,14223055150,33950,33950,33950,33950,0
20230829,172800,14223055150,33950,33950,33950,33950,0
20230829,172700,14223055150,33950,33950,33950,33950,0
20230829,172600,14223055150,33950,33950,33950,33950,0
20230829,172500,14223055150,33950,33950,33950,33950,0
20230829,172400,14223055150,33950,33950,33950,33950,0
20230829,172300,14223055150,33950,33950,33950,33950,0
20230829,172200,14223055150,33950,33950,33950,33950,0
20230829,172100,14223055150,33950,33950,33950,33950,0
20230829,172000,14223055150,33950,33950,33950,33950,0
20230829,171900,14223055150,33950,33950,33950,33950,0
20230829,171800,14223055150,33950,33950,33950,33950,0
20230829,171700,14223055150,33950,33950,33950,33950,0
20230829,171600,14223055150,33950,33950,33950,33950,0
20230829,171500,14223055150,33950,33950,33950,33950,0
20230829,171400,14223055150,33950,33950,33950,33950,0
20230829,171300,14223055150,33950,33950,33950,33950,6922
20230829,171200,14223055150,33950,33950,33950,33950,0
20230829,171100,14223055150,33950,33950,33950,33950,0
20230829,171000,14223055150,33950,33950,33950,33950,0
20230829,170900,14223055150,33950,33950,33950,33950,0
20230829,170800,14223055150,33950,33950,33950,33950,0
20230829,170700,14223055150,33950,33950,33950,33950,0
20230829,170600,14223055150,33950,33950,33950,33950,0
20230829,170500,14223055150,33950,33950,33950,33950,0
20230829,170400,14223055150,33950,33950,33950,33950,0
20230829,170300,14223055150,33950,33950,33950,33950,0
20230829,170200,14223055150,33950,33950,33950,33950,0
20230829,170100,14223055150,33950,33950,33950,33950,0
20230829,170000,14223055150,33950,33950,33950,33950,0
20230829,165900,14223055150,33950,33950,33950,33950,0
20230829,165800,14223055150,33950,33950,33950,33950,0
20230829,165700,14223055150,33950,33950,33950,33950,0
20230829,165600,14223055150,33950,33950,33950,33950,0
20230829,165500,14223055150,33950,33950,33950,33950,0
20230829,165400,14223055150,33950,33950,33950,33950,0
20230829,165300,14223055150,33950,33950,33950,33950,0
20230829,165200,14223055150,33950,33950,33950,33950,0
20230829,165100,14223055150,33950,33950,33950,33950,0
20230829,165000,14223055150,33950,33950,33950,33950,0
20230829,164900,14223055150,33950,33950,33950,33950,0
20230829,164800,14223055150,33950,33950,33950,33950,0
20230829,164700,14223055150,33950,33950,33950,33950,0
20230829,164600,14223055150,33950,33950,33950,33950,0
20230829,164500,14223055150,33950,33950,33950,33950,0
20230829,164400,14223055150,33950,33950,33950,33950,0
20230829,164300,14223055150,33950,33950,33950,33950,6922
20230829,164200,14223055150,33950,33950,33950,33950,0
20230829,164100,14223055150,33950,33950,33950,33950,0
20230829,164000,14223055150,33950,33950,33950,33950,0
20230829,163900,14223055150,33950,33950,33950,33950,0
20230829,163800,14223055150,33950,33950,33950,33950,0
20230829,163700,14223055150,33950,33950,33950,33950,0
20230829,163600,14223055150,33950,33950,33950,33950,0
20230829,163500,14223055150,33950,33950,33950,33950,0
20230829,163400,14223055150,33950,33950,33950,33950,0
20230829,163300,14223055150,33950,33950,33950,33950,0
20230829,163200,14223055150,33950,33950,33950,33950,0
20230829,163100,14223055150,33950,33950,33950,33950,0
20230829,163000,14223055150,33950,33950,33950,33950,0
20230829,162900,14223055150,33950,33950,33950,33950,0
20230829,162800,14223055150,33950,33950,33950,33950,0
20230829,162700,14223055150,33950,33950,33950,33950,0
20230829,162600,14223055150,33950,33950,33950,33950,0
20230829,162500,14223055150,33950,33950,33950,33950,0
20230829,162400,14223055150,33950,33950,33950,33950,0
20230829,162300,14223055150,33950,33950,33950,33950,0
20230829,162200,14223055150,33950,33950,33950,33950,0
20230829,162100,14223055150,33950,33950,33950,33950,0
20230829,162000,14223055150,33950,33950,33950,33950,0
20230829,161900,14223055150,33950,33950,33950,33950,0
20230829,161800,14223055150,33950,33950,33950,33950,0
20230829,161700,14223055150,33950,33950,33950,33950,0
20230829,161600,14223055150,33950,33950,33950,33950,0
20230829,161500,14223055150,33950,33950,33950,33950,0
20230829,161400,14223055150,33950,33950,33950,33950,0
20230829,161300,14223055150,33950,33950,33950,33950,6922
20230829,161200,14223055150,33950,33950,33950,33950,0
20230829,161100,14223055150,33950,33950,33950,33950,0
20230829,161000,14223055150,33950,33950,33950,33950,0
20230829,160900,14223055150,33950,33950,33950,33950,0
20230829,160800,14223055150,33950,33950,33950,33950,0
20230829,160700,14223055150,33950,33950,33950,33950,0
20230829,160600,14223055150,33950,33950,33950,33950,0
20230829,160500,14223055150,33950,33950,33950,33950,0
20230829,160400,14223055150,33950,33950,33950,33950,0
20230829,160300,14223055150,33950,33950,33950,33950,0
20230829,160200,14223055150,33950,33950,33950,33950,0
20230829,160100,14223055150,33950,33950,33950,33950,0
20230829,160000,14223055150,33950,33950,33950,33950,0
20230829,155900,14223055150,33950,33950,33950,33950,0
20230829,155800,14223055150,33950,33950,33950,33950,0
20230829,155700,14223055150,33950,33950,33950,33950,0
20230829,155600,14223055150,33950,33950,33950,33950,0
20230829,155500,14223055150,33950,33950,33950,33950,0
20230829,155400,14223055150,33950,33950,33950,33950,0
20230829,155300,14223055150,33950,33950,33950,33950,0
20230829,155200,14223055150,33950,33950,33950,33950,0
20230829,155100,14223055150,33950,33950,33950,33950,0
20230829,155000,14223055150,33950,33950,33950,33950,0
20230829,154900,14223055150,33950,33950,33950,33950,0
20230829,154800,14223055150,33950,33950,33950,33950,0
20230829,154700,14223055150,33950,33950,33950,33950,0
20230829,154600,14223055150,33950,33950,33950,33950,0
20230829,154500,14223055150,33950,33950,33950,33950,0
20230829,154400,14223055150,33950,33950,33950,33950,0
20230829,154300,14223055150,33950,33950,33950,33950,6922
20230829,154200,14223055150,33950,33950,33950,33950,0
20230829,154100,14223055150,33950,33950,33950,33950,0
20230829,154000,14223055150,33950,33950,33950,33950,0
20230829,153900,14223055150,33950,33950,33950,33950,0
20230829,153800,14223055150,33950,33950,33950,33950,0
20230829,153700,14223055150,33950,33950,33950,33950,0
20230829,153600,14223055150,33950,33950,33950,33950,0
20230829,153500,14223055150,33950,33950,33950,33950,0
20230829,153400,14223055150,33950,33950,33950,33950,0
20230829,153300,14223055150,33950,33950,33950,33950,0
20230829,153200,14223055150,33950,33950,33950,33950,0
20230829,153100,14223055150,33950,33950,33950,33950,0
20230829,153000,14223055150,33950,33950,33950,33950,6922
20230829,152900,13988053250,34000,34000,34000,34000,0
20230829,152800,13988053250,34000,34000,34000,34000,0
20230829,152700,13988053250,34000,34000,34000,34000,0
20230829,152600,13988053250,34000,34000,34000,34000,0
20230829,152500,13988053250,34000,34000,34000,34000,0
20230829,152400,13988053250,34000,34000,34000,34000,0
20230829,152300,13988053250,34000,34000,34000,34000,0
20230829,152200,13988053250,34000,34000,34000,34000,0
20230829,152100,13988053250,34000,34000,34000,34000,0
20230829,152000,13988053250,34000,34000,34000,34000,0
20230829,151900,13988053250,34000,33950,34000,33950,455
20230829,151800,13972588950,34000,33950,34000,33950,649
20230829,151700,13950538600,34000,33950,34000,33950,643
20230829,151600,13928695550,33950,33950,34000,33950,1135
20230829,151500,13890113800,33950,34000,34000,33950,546
20230829,151400,13871574100,34000,34000,34000,33950,503
20230829,151300,13854479900,34000,34050,34050,33950,2051
20230829,151200,13784747750,34000,34000,34050,34000,840
20230829,151100,13756185950,34000,34000,34050,34000,550
20230829,151000,13737462300,34000,34000,34050,34000,141
20230829,150900,13732664950,34050,34000,34050,34000,645
20230829,150800,13710706000,34000,34000,34050,33950,4584
20230829,150700,13554840200,34000,33950,34000,33950,2261
20230829,150600,13477984450,34000,33950,34000,33950,1061
20230829,150500,13441963300,33950,33950,34000,33950,203
20230829,150400,13435068650,33950,33950,34000,33950,297
20230829,150300,13424983450,34000,33950,34000,33950,807
20230829,150200,13397585650,33950,33950,34000,33950,89
20230829,150100,13394562100,34000,34000,34000,33950,713
20230829,150000,13370344150,34000,34050,34050,34000,4046
20230829,145900,13232780000,34000,33950,34050,33950,3276
20230829,145800,13121396950,33950,33950,34000,33950,2248
20230829,145700,13044980500,33950,33950,34000,33950,662
20230829,145600,13022491800,33950,34000,34000,33950,313
20230829,145500,13011859050,33950,33950,34000,33950,580
20230829,145400,12992157750,33950,33950,34000,33900,4052
20230829,145300,12854597750,33950,33950,34000,33950,657
20230829,145200,12832288600,33950,33950,34000,33950,405
20230829,145100,12818537600,33950,33950,34000,33950,500
20230829,145000,12801562400,33950,33950,34000,33950,1053
20230829,144900,12765809050,33950,33950,34000,33950,638
20230829,144800,12744148450,33950,33950,34000,33950,235
20230829,144700,12736166750,33950,33950,34000,33950,344
20230829,144600,12724479000,34000,33950,34000,33950,208
20230829,144500,12717415650,34000,33950,34000,33950,628
20230829,144400,12696092000,34000,33950,34000,33950,631
20230829,144300,12674664500,34000,33950,34000,33950,115
20230829,144200,12670759750,34000,33950,34000,33950,229
20230829,144100,12662981900,34000,33950,34000,33950,266
20230829,144000,12653946500,33950,33950,34000,33950,368
20230829,143900,12641452700,33950,33950,34000,33950,246
20230829,143800,12633096900,34000,34000,34000,33950,149
20230829,143700,12628036750,34000,34000,34050,33950,544
20230829,143600,12609546550,33950,33950,34000,33950,624
20230829,143500,12588333450,33950,33950,34000,33950,1269
20230829,143400,12545197450,33950,33950,34000,33900,979
20230829,143300,12511929450,33950,33950,33950,33900,195
20230829,143200,12505315050,33900,33900,34000,33900,1654
20230829,143100,12449191900,33900,33900,33950,33900,389
20230829,143000,12435993800,33900,33900,34000,33900,1181
20230829,142900,12395914500,33900,33950,33950,33900,829
20230829,142800,12367775400,33900,33900,34000,33900,682
20230829,142700,12344631100,33950,33900,34000,33900,1328
20230829,142600,12299546150,33900,33950,34000,33900,376
20230829,142500,12286788250,33950,33950,34000,33900,1529
20230829,142400,12234833600,33950,33950,34000,33950,335
20230829,142300,12223459700,33950,33900,34000,33900,866
20230829,142200,12194072150,33950,33900,33950,33900,725
20230829,142100,12169473150,33950,33900,33950,33900,515
20230829,142000,12152004750,33900,33900,33950,33900,1683
20230829,141900,12094890500,33900,33900,33950,33900,744
20230829,141800,12069667850,33950,33950,34000,33900,620
20230829,141700,12048626900,34000,33950,34000,33950,491
20230829,141600,12031954850,33950,33950,34000,33950,644
20230829,141500,12010089400,33950,33950,34000,33950,561
20230829,141400,11991030300,33950,34050,34050,33950,893
20230829,141300,11960673900,34050,34000,34050,34000,898
20230829,141200,11930137600,34000,34000,34050,33950,2222
20230829,141100,11854583600,34000,34000,34000,33950,287
20230829,141000,11844838600,33950,33950,34000,33950,172
20230829,140900,11838998400,33950,33950,34000,33950,1256
20230829,140800,11796356950,33950,34000,34000,33950,2342
20230829,140700,11716739250,34000,34000,34050,34000,834
20230829,140600,11688367750,34050,34000,34050,34000,210
20230829,140500,11681225900,34000,34050,34050,34000,1523
20230829,140400,11629371400,34000,34050,34050,34000,430
20230829,140300,11614738200,34050,34000,34050,34000,2047
20230829,140200,11545049400,34000,33950,34050,33950,5750
20230829,140100,11349530200,33950,33950,34000,33950,1017
20230829,140000,11314975100,33950,34000,34000,33950,728
20230829,135900,11290242950,34000,34000,34000,33950,604
20230829,135800,11269727600,34000,33950,34000,33950,526
20230829,135700,11251854550,33950,33900,34000,33900,1142
20230829,135600,11213072250,33900,33950,34000,33900,3407
20230829,135500,11097437150,33950,33900,34000,33850,6150
20230829,135400,10888632450,33850,33850,33900,33850,2171
20230829,135300,10815048700,33850,33850,33900,33850,813
20230829,135200,10787494500,33900,33900,33900,33850,968
20230829,135100,10754688450,33850,33850,33900,33850,1163
20230829,135000,10715290150,33850,33900,33900,33850,814
20230829,134900,10687718600,33900,33900,33900,33850,919
20230829,134800,10656568050,33850,33850,33900,33850,640
20230829,134700,10634880600,33850,33900,33900,33850,683
20230829,134600,10611736250,33900,33850,33900,33800,930
20230829,134500,10580248700,33900,33800,33900,33800,1320
20230829,134400,10535552550,33800,33850,33850,33800,568
20230829,134300,10516330850,33800,33850,33900,33800,995
20230829,134200,10482643300,33850,33750,33850,33750,1458
20230829,134100,10433372000,33750,33800,33800,33750,435
20230829,134000,10418672000,33800,33800,33850,33750,2966
20230829,133900,10318453300,33850,33850,33850,33800,1341
20230829,133800,10273116600,33850,33800,33850,33800,841
20230829,133700,10244654450,33800,33800,33850,33800,806
20230829,133600,10217379650,33800,33850,33850,33750,1217
20230829,133500,10176247900,33800,33750,33850,33750,2527
20230829,133400,10090826400,33800,33750,33800,33750,394
20230829,133300,10077512150,33750,33750,33800,33750,1158
20230829,133200,10038412200,33750,33800,33800,33700,981
20230829,133100,10005299050,33800,33800,33800,33750,2186
20230829,133000,9931508900,33800,33850,33900,33800,2028
20230829,132900,9862859600,33850,33900,33900,33850,437
20230829,132800,9848054600,33900,33900,33900,33850,796
20230829,132700,9821080550,33900,33850,33900,33850,552
20230829,132600,9802373550,33850,33900,33900,33850,447
20230829,132500,9787229700,33900,33900,33900,33850,521
20230829,132400,9769575500,33900,33850,33900,33800,401
20230829,132300,9755988700,33850,33850,33850,33800,1741
20230829,132200,9697070050,33850,33850,33850,33800,1658
20230829,132100,9640955450,33850,33850,33900,33850,456
20230829,132000,9625507700,33900,33900,33900,33850,575
20230829,131900,9606027900,33850,33850,33900,33850,497
20230829,131800,9589196650,33850,33850,33900,33850,693
20230829,131700,9565707550,33900,33800,33900,33800,1045
20230829,131600,9530323050,33800,33800,33850,33800,378
20230829,131500,9517535650,33800,33800,33850,33750,892
20230829,131400,9487367800,33800,33750,33850,33750,693
20230829,131300,9463915900,33750,33750,33850,33750,1710
20230829,131200,9406122600,33750,33750,33800,33750,601
20230829,131100,9385817150,33750,33750,33850,33750,2975
20230829,131000,9285207900,33750,33750,33800,33750,525
20230829,130900,9267470000,33750,33800,33850,33700,2127
20230829,130800,9195671750,33800,33800,33850,33700,1841
20230829,130700,9133467250,33750,33750,33800,33750,1297
20230829,130600,9089673450,33750,33700,33800,33700,125
20230829,130500,9085452900,33750,33750,33750,33700,568
20230829,130400,9066288350,33750,33700,33750,33700,775
20230829,130300,9040158650,33700,33700,33750,33700,757
20230829,130200,9014624450,33700,33700,33750,33700,1052
20230829,130100,8979126800,33700,33750,33750,33700,381
20230829,130000,8966283050,33700,33750,33750,33700,214
20230829,125900,8959071100,33700,33700,33750,33700,401
20230829,125800,8945541250,33700,33650,33750,33650,1914
20230829,125700,8881040800,33700,33650,33700,33650,1811
20230829,125600,8820079450,33650,33650,33700,33650,280
20230829,125500,8810652550,33650,33650,33700,33650,546
20230829,125400,8792270900,33650,33750,33750,33650,2326
20230829,125300,8713904300,33750,33800,33800,33700,3670
20230829,125200,8589899650,33800,33800,33850,33750,935
20230829,125100,8558299700,33750,33750,33800,33750,1768
20230829,125000,8498550650,33750,33750,33800,33750,567
20230829,124900,8479397050,33750,33700,33800,33700,537
20230829,124800,8461277250,33700,33750,33750,33700,521
20230829,124700,8443702650,33750,33750,33750,33700,689
20230829,124600,8420453600,33750,33750,33800,33750,322
20230829,124500,8409580950,33750,33750,33800,33750,490
20230829,124400,8393043400,33750,33700,33750,33700,3295
20230829,124300,8281852950,33700,33700,33750,33700,432
20230829,124200,8267285250,33700,33700,33750,33700,636
20230829,124100,8245848850,33700,33700,33750,33650,1732
20230829,124000,8187484300,33700,33700,33750,33700,244
20230829,123900,8179261450,33750,33700,33750,33700,302
20230829,123800,8169084000,33700,33700,33750,33700,945
20230829,123700,8137232700,33700,33650,33700,33650,366
20230829,123600,8124906500,33700,33650,33700,33650,228
20230829,123500,8117232050,33650,33700,33700,33650,6760
20230829,123400,7889424100,33700,33700,33750,33700,209
20230829,123300,7882380400,33700,33750,33750,33700,635
20230829,123200,7860978800,33750,33700,33750,33700,588
20230829,123100,7841155700,33700,33700,33750,33700,237
20230829,123000,7833168700,33700,33700,33750,33700,390
20230829,122900,7820022100,33700,33700,33750,33700,252
20230829,122800,7811529650,33700,33700,33750,33700,403
20230829,122700,7797948500,33700,33700,33750,33700,222
20230829,122600,7790465500,33700,33700,33750,33700,303
20230829,122500,7780252600,33700,33700,33750,33700,160
20230829,122400,7774860500,33700,33700,33750,33700,169
20230829,122300,7769165150,33700,33700,33750,33700,1290
20230829,122200,7725632750,33750,33700,33750,33700,284
20230829,122100,7716061800,33700,33700,33750,33700,433
20230829,122000,7701463350,33700,33700,33750,33700,209
20230829,121900,7694419050,33700,33700,33750,33700,138
20230829,121800,7689767150,33700,33700,33750,33700,275
20230829,121700,7680499250,33700,33750,33750,33700,229
20230829,121600,7672780350,33700,33700,33750,33700,369
20230829,121500,7660333600,33750,33750,33750,33700,429
20230829,121400,7645874600,33700,33700,33700,33700,249
20230829,121300,7637483300,33750,33700,33750,33700,524
20230829,121200,7619821350,33700,33750,33750,33700,321
20230829,121100,7609002200,33700,33700,33700,33700,321
20230829,121000,7598184500,33700,33700,33750,33650,4401
20230829,120900,7449879200,33700,33700,33750,33700,840
20230829,120800,7421568750,33750,33700,33750,33700,626
20230829,120700,7400471500,33700,33700,33750,33700,209
20230829,120600,7393422850,33750,33700,33750,33700,1200
20230829,120500,7352936950,33750,33700,33750,33700,369
20230829,120400,7340490600,33750,33750,33750,33700,9126
20230829,120300,7032491700,33750,33750,33750,33750,147
20230829,120200,7027530450,33750,33800,33800,33750,239
20230829,120100,7019462350,33750,33750,33800,33750,268
20230829,120000,7010414250,33750,33750,33800,33750,267
20230829,115900,7001393700,33750,33750,33800,33750,312
20230829,115800,6990858450,33800,33750,33800,33750,282
20230829,115700,6981336350,33750,33750,33800,33750,183
20230829,115600,6975159550,33800,33750,33800,33750,201
20230829,115500,6968374350,33800,33800,33800,33750,456
20230829,115400,6952971100,33800,33800,33800,33750,253
20230829,115300,6944422150,33800,33750,33800,33750,211
20230829,115200,6937294500,33750,33800,33800,33750,456
20230829,115100,6921901600,33750,33800,33800,33750,187
20230829,115000,6915589400,33750,33750,33800,33750,184
20230829,114900,6909378700,33800,33800,33850,33800,3463
20230829,114800,6792261050,33800,33800,33850,33800,789
20230829,114700,6765558100,33850,33800,33850,33800,149
20230829,114600,6760521800,33800,33850,33850,33800,262
20230829,114500,6751664450,33800,33800,33850,33800,148
20230829,114400,6746662000,33800,33800,33850,33800,325
20230829,114300,6735676900,33800,33850,33850,33800,156
20230829,114200,6730400650,33800,33850,33850,33800,200
20230829,114100,6723631050,33900,33800,33900,33800,226
20230829,114000,6715988300,33900,33850,33900,33800,690
20230829,113900,6692635650,33850,33800,33850,33800,150
20230829,113800,6687562000,33800,33800,33850,33800,277
20230829,113700,6678198950,33800,33800,33850,33800,216
20230829,113600,6670897700,33800,33850,33850,33800,369
20230829,113500,6658418750,33850,33850,33900,33800,266
20230829,113400,6649419250,33850,33800,33900,33800,66
20230829,113300,6647185150,33850,33800,33900,33800,424
20230829,113200,6632837150,33800,33850,33850,33800,185
20230829,113100,6626577200,33850,33800,33900,33800,447
20230829,113000,6611440000,33850,33850,33900,33850,564
20230829,112900,6592343950,33850,33900,33900,33850,170
20230829,112800,6586589350,33850,33850,33900,33850,244
20230829,112700,6578329900,33850,33850,33900,33850,314
20230829,112600,6567700550,33850,33850,33900,33850,258
20230829,112500,6558967200,33850,33900,33900,33800,1143
20230829,112400,6520331250,33850,33800,33850,33800,361
20230829,112300,6508121350,33800,33850,33850,33800,190
20230829,112200,6501694600,33800,33850,33900,33800,299
20230829,112100,6491574700,33850,33850,33900,33800,591
20230829,112000,6471564650,33850,33850,33850,33800,1090
20230829,111900,6434669900,33850,33850,33900,33850,264
20230829,111800,6425733450,33850,33850,33900,33850,311
20230829,111700,6415205550,33850,33850,33900,33850,156
20230829,111600,6409924650,33850,33900,33900,33850,221
20230829,111500,6402437500,33850,33900,33900,33850,344
20230829,111400,6390790550,33900,33800,33900,33800,2266
20230829,111300,6314050650,33800,33800,33850,33800,212
20230829,111200,6306884500,33800,33850,33900,33800,317
20230829,111100,6296159500,33850,33800,33900,33800,3525
20230829,111000,6176988150,33800,33850,33900,33800,1327
20230829,110900,6132067650,33850,33900,33900,33850,705
20230829,110800,6108202250,33900,33850,33900,33850,580
20230829,110700,6088545550,33900,33850,33900,33850,922
20230829,110600,6057335700,33850,33850,33900,33850,487
20230829,110500,6040850450,33850,33850,33900,33850,551
20230829,110400,6022197850,33850,33850,33850,33800,369
20230829,110300,6009713850,33850,33850,33850,33800,625
20230829,110200,5988567400,33850,33800,33850,33800,382
20230829,110100,5975642050,33800,33850,33850,33800,1079
20230829,110000,5939126050,33800,33800,33850,33800,267
20230829,105900,5930099400,33800,33800,33850,33800,377
20230829,105800,5917348950,33850,33850,33850,33800,952
20230829,105700,5885164000,33800,33800,33850,33800,134
20230829,105600,5880634600,33800,33800,33850,33800,327
20230829,105500,5869581800,33850,33800,33850,33800,1123
20230829,105400,5831606400,33800,33800,33850,33800,399
20230829,105300,5818113500,33800,33850,33850,33800,458
20230829,105200,5802623050,33850,33850,33850,33800,369
20230829,105100,5790144000,33850,33850,33900,33800,311
20230829,105000,5779617750,33850,33850,33900,33800,2440
20230829,104900,5697029200,33850,33850,33850,33800,238
20230829,104800,5688980000,33800,33800,33850,33750,1379
20230829,104700,5642369500,33800,33850,33850,33800,842
20230829,104600,5613878900,33800,33850,33850,33800,1366
20230829,104500,5567704100,33850,33850,33850,33800,191
20230829,104400,5561245900,33850,33800,33850,33800,862
20230829,104300,5532106300,33850,33850,33850,33800,325
20230829,104200,5521118650,33850,33850,33850,33800,173
20230829,104100,5515267400,33800,33850,33850,33800,342
20230829,104000,5503705550,33800,33800,33850,33800,243
20230829,103900,5495488200,33850,33850,33850,33800,314
20230829,103800,5484872350,33850,33850,33850,33800,364
20230829,103700,5472563950,33850,33850,33850,33800,356
20230829,103600,5460524850,33850,33850,33850,33800,267
20230829,103500,5451495800,33800,33800,33850,33800,391
20230829,103400,5438277550,33850,33750,33850,33750,167
20230829,103300,5432628200,33800,33800,33850,33750,505
20230829,103200,5415556400,33850,33750,33850,33750,812
20230829,103100,5388111900,33800,33800,33800,33750,73
20230829,103000,5385645150,33750,33750,33800,33750,206
20230829,102900,5378687350,33750,33800,33800,33750,742
20230829,102800,5353612850,33850,33800,33850,33800,402
20230829,102700,5340021300,33850,33850,33850,33800,210
20230829,102600,5332918500,33800,33800,33850,33800,190
20230829,102500,5326491600,33800,33850,33850,33800,332
20230829,102400,5315268000,33850,33800,33850,33800,707
20230829,102300,5291342400,33850,33850,33850,33800,197
20230829,102200,5284674750,33850,33800,33850,33750,278
20230829,102100,5275279050,33800,33800,33800,33750,254
20230829,102000,5266699550,33800,33750,33800,33750,1008
20230829,101900,5232667100,33800,33800,33800,33750,799
20230829,101800,5205675400,33800,33700,33850,33700,5490
20230829,101700,5020342100,33700,33700,33750,33700,1267
20230829,101600,4977644100,33700,33700,33750,33700,368
20230829,101500,4965236350,33700,33700,33750,33700,328
20230829,101400,4954182600,33750,33700,33750,33700,122
20230829,101300,4950069100,33700,33750,33750,33700,350
20230829,101200,4938266200,33750,33800,33800,33700,2125
20230829,101100,4866548750,33800,33800,33800,33750,245
20230829,101000,4858271050,33750,33800,33800,33750,343
20230829,100900,4846686400,33800,33750,33800,33750,259
20230829,100800,4837933850,33800,33800,33800,33750,183
20230829,100700,4831751450,33800,33750,33800,33700,1523
20230829,100600,4780340550,33750,33750,33800,33700,1036
20230829,100500,4745378100,33750,33750,33750,33700,175
20230829,100400,4739473900,33700,33700,33750,33700,226
20230829,100300,4731855250,33700,33750,33750,33700,55
20230829,100200,4730000150,33750,33700,33750,33700,1534
20230829,100100,4678270300,33700,33750,33750,33700,553
20230829,100000,4659631600,33750,33750,33750,33700,183
20230829,095900,4653456200,33700,33750,33750,33700,319
20230829,095800,4642699350,33700,33750,33750,33700,731
20230829,095700,4618034000,33750,33850,33850,33750,1327
20230829,095600,4573179350,33850,33850,33900,33850,228
20230829,095500,4565461050,33900,33900,33900,33850,1043
20230829,095400,4530104750,33900,33900,33950,33900,1757
20230829,095300,4470539200,33900,33900,33950,33850,1370
20230829,095200,4424096150,33950,33900,33950,33900,770
20230829,095100,4397963600,33900,33900,33950,33900,168
20230829,095000,4392268350,33900,33950,33950,33900,1019
20230829,094900,4357679900,33950,33900,33950,33900,1302
20230829,094800,4313485050,33950,33950,33950,33900,1365
20230829,094700,4267191100,33900,33800,33950,33800,4217
20230829,094600,4124435200,33800,33750,33850,33750,1490
20230829,094500,4074115900,33750,33800,33800,33750,12438
20230829,094400,3653777650,33800,33850,33850,33800,407
20230829,094300,3640017200,33850,33850,33850,33800,227
20230829,094200,3632333750,33850,33900,33900,33850,3044
20230829,094100,3529289600,33850,33900,33900,33850,1163
20230829,094000,3489876850,33900,33900,33900,33850,333
20230829,093900,3478590400,33900,33900,33900,33850,692
20230829,093800,3455132550,33900,33900,33900,33900,716
20230829,093700,3430860150,33900,33900,33900,33850,336
20230829,093600,3419472850,33900,33850,33900,33800,2052
20230829,093500,3350014800,33850,33850,33850,33800,194
20230829,093400,3343451450,33800,33850,33850,33800,2518
20230829,093300,3258330000,33850,33850,33900,33800,2892
20230829,093200,3160404600,33850,33850,33850,33800,4472
20230829,093100,3009028150,33900,33950,33950,33850,1093
20230829,093000,2971983200,33900,34000,34000,33900,1156
20230829,092900,2932763000,33950,34000,34000,33950,553
20230829,092800,2913985150,34000,34000,34000,33950,993
20230829,092700,2880239600,34000,34050,34050,33950,1247
20230829,092600,2837870150,34000,34000,34050,33950,1542
20230829,092500,2785443550,34000,33900,34050,33900,7998
20230829,092400,2513689950,33900,33900,33900,33850,2235
20230829,092300,2437982000,33850,33850,33900,33800,487
20230829,092200,2421486050,33850,33850,33900,33850,2414
20230829,092100,2339749550,33900,33900,33900,33850,503
20230829,092000,2322707850,33850,33950,34000,33850,5219
20230829,091900,2145632600,34000,33950,34000,33950,5249
20230829,091800,1967191800,34000,34050,34050,33900,6570
20230829,091700,1743795250,34000,33850,34050,33850,6069
20230829,091600,1537764450,33850,33750,33850,33750,2591
20230829,091500,1450186950,33800,33850,33850,33800,1309
20230829,091400,1405936000,33850,33800,33850,33750,1800
20230829,091300,1345094000,33800,33800,33800,33750,849
20230829,091200,1316403450,33800,33750,33800,33750,1432
20230829,091100,1268063250,33750,33750,33800,33700,1668
20230829,091000,1211736250,33750,33550,33750,33550,1773
20230829,090900,1152106850,33600,33650,33650,33600,1455
20230829,090800,1103212850,33650,33750,33750,33650,4111
20230829,090700,964755100,33750,33700,33750,33700,1298
20230829,090600,920986100,33700,33800,33800,33650,1970
20230829,090500,854515200,33800,33800,33850,33800,560
20230829,090400,835584500,33850,33800,33900,33750,3590
20230829,090300,714194250,33850,33850,33900,33800,1337
20230829,090200,668900750,33800,33900,34000,33800,3883
20230829,090100,537361900,33900,33950,34050,33850,7748
20230829,090000,274374100,33950,33650,33950,33650,8135