KissMeData/034590/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190900,19897850,25400,25400,25400,25400,12
20230802,190800,19897850,25400,25400,25400,25400,0
20230802,190700,19897850,25400,25400,25400,25400,0
20230802,190600,19897850,25400,25400,25400,25400,0
20230802,190500,19897850,25400,25400,25400,25400,0
20230802,190400,19897850,25400,25400,25400,25400,0
20230802,190300,19897850,25400,25400,25400,25400,0
20230802,190200,19897850,25400,25400,25400,25400,0
20230802,190100,19897850,25400,25400,25400,25400,0
20230802,190000,19897850,25400,25400,25400,25400,0
20230802,185900,19897850,25400,25400,25400,25400,0
20230802,185800,19897850,25400,25400,25400,25400,0
20230802,185700,19897850,25400,25400,25400,25400,0
20230802,185600,19897850,25400,25400,25400,25400,0
20230802,185500,19897850,25400,25400,25400,25400,0
20230802,185400,19897850,25400,25400,25400,25400,0
20230802,185300,19897850,25400,25400,25400,25400,0
20230802,185200,19897850,25400,25400,25400,25400,0
20230802,185100,19897850,25400,25400,25400,25400,0
20230802,185000,19897850,25400,25400,25400,25400,0
20230802,184900,19897850,25400,25400,25400,25400,0
20230802,184800,19897850,25400,25400,25400,25400,0
20230802,184700,19897850,25400,25400,25400,25400,0
20230802,184600,19897850,25400,25400,25400,25400,0
20230802,184500,19897850,25400,25400,25400,25400,0
20230802,184400,19897850,25400,25400,25400,25400,0
20230802,184300,19897850,25400,25400,25400,25400,0
20230802,184200,19897850,25400,25400,25400,25400,0
20230802,184100,19897850,25400,25400,25400,25400,0
20230802,184000,19897850,25400,25400,25400,25400,0
20230802,183900,19897850,25400,25400,25400,25400,12
20230802,183800,19897850,25400,25400,25400,25400,0
20230802,183700,19897850,25400,25400,25400,25400,0
20230802,183600,19897850,25400,25400,25400,25400,0
20230802,183500,19897850,25400,25400,25400,25400,0
20230802,183400,19897850,25400,25400,25400,25400,0
20230802,183300,19897850,25400,25400,25400,25400,0
20230802,183200,19897850,25400,25400,25400,25400,0
20230802,183100,19897850,25400,25400,25400,25400,0
20230802,183000,19897850,25400,25400,25400,25400,0
20230802,182900,19897850,25400,25400,25400,25400,0
20230802,182800,19897850,25400,25400,25400,25400,0
20230802,182700,19897850,25400,25400,25400,25400,0
20230802,182600,19897850,25400,25400,25400,25400,0
20230802,182500,19897850,25400,25400,25400,25400,0
20230802,182400,19897850,25400,25400,25400,25400,0
20230802,182300,19897850,25400,25400,25400,25400,0
20230802,182200,19897850,25400,25400,25400,25400,0
20230802,182100,19897850,25400,25400,25400,25400,0
20230802,182000,19897850,25400,25400,25400,25400,0
20230802,181900,19897850,25400,25400,25400,25400,0
20230802,181800,19897850,25400,25400,25400,25400,0
20230802,181700,19897850,25400,25400,25400,25400,0
20230802,181600,19897850,25400,25400,25400,25400,0
20230802,181500,19897850,25400,25400,25400,25400,0
20230802,181400,19897850,25400,25400,25400,25400,0
20230802,181300,19897850,25400,25400,25400,25400,0
20230802,181200,19897850,25400,25400,25400,25400,0
20230802,181100,19897850,25400,25400,25400,25400,0
20230802,181000,19897850,25400,25400,25400,25400,0
20230802,180900,19897850,25400,25400,25400,25400,12
20230802,180800,19897850,25400,25400,25400,25400,0
20230802,180700,19897850,25400,25400,25400,25400,0
20230802,180600,19897850,25400,25400,25400,25400,0
20230802,180500,19897850,25400,25400,25400,25400,0
20230802,180400,19897850,25400,25400,25400,25400,0
20230802,180300,19897850,25400,25400,25400,25400,0
20230802,180200,19897850,25400,25400,25400,25400,0
20230802,180100,19897850,25400,25400,25400,25400,0
20230802,180000,19897850,25400,25400,25400,25400,0
20230802,175900,19897850,25400,25400,25400,25400,0
20230802,175800,19897850,25400,25400,25400,25400,0
20230802,175700,19897850,25400,25400,25400,25400,0
20230802,175600,19897850,25400,25400,25400,25400,0
20230802,175500,19897850,25400,25400,25400,25400,0
20230802,175400,19897850,25400,25400,25400,25400,0
20230802,175300,19897850,25400,25400,25400,25400,0
20230802,175200,19897850,25400,25400,25400,25400,0
20230802,175100,19897850,25400,25400,25400,25400,0
20230802,175000,19897850,25400,25400,25400,25400,0
20230802,174900,19897850,25400,25400,25400,25400,0
20230802,174800,19897850,25400,25400,25400,25400,0
20230802,174700,19897850,25400,25400,25400,25400,0
20230802,174600,19897850,25400,25400,25400,25400,0
20230802,174500,19897850,25400,25400,25400,25400,0
20230802,174400,19897850,25400,25400,25400,25400,0
20230802,174300,19897850,25400,25400,25400,25400,0
20230802,174200,19897850,25400,25400,25400,25400,0
20230802,174100,19897850,25400,25400,25400,25400,0
20230802,174000,19897850,25400,25400,25400,25400,0
20230802,173900,19897850,25400,25400,25400,25400,12
20230802,173800,19897850,25400,25400,25400,25400,0
20230802,173700,19897850,25400,25400,25400,25400,0
20230802,173600,19897850,25400,25400,25400,25400,0
20230802,173500,19897850,25400,25400,25400,25400,0
20230802,173400,19897850,25400,25400,25400,25400,0
20230802,173300,19897850,25400,25400,25400,25400,0
20230802,173200,19897850,25400,25400,25400,25400,0
20230802,173100,19897850,25400,25400,25400,25400,0
20230802,173000,19897850,25400,25400,25400,25400,0
20230802,172900,19897850,25400,25400,25400,25400,0
20230802,172800,19897850,25400,25400,25400,25400,0
20230802,172700,19897850,25400,25400,25400,25400,0
20230802,172600,19897850,25400,25400,25400,25400,0
20230802,172500,19897850,25400,25400,25400,25400,0
20230802,172400,19897850,25400,25400,25400,25400,0
20230802,172300,19897850,25400,25400,25400,25400,0
20230802,172200,19897850,25400,25400,25400,25400,0
20230802,172100,19897850,25400,25400,25400,25400,0
20230802,172000,19897850,25400,25400,25400,25400,0
20230802,171900,19897850,25400,25400,25400,25400,0
20230802,171800,19897850,25400,25400,25400,25400,0
20230802,171700,19897850,25400,25400,25400,25400,0
20230802,171600,19897850,25400,25400,25400,25400,0
20230802,171500,19897850,25400,25400,25400,25400,0
20230802,171400,19897850,25400,25400,25400,25400,0
20230802,171300,19897850,25400,25400,25400,25400,0
20230802,171200,19897850,25400,25400,25400,25400,0
20230802,171100,19897850,25400,25400,25400,25400,0
20230802,171000,19897850,25400,25400,25400,25400,0
20230802,170900,19897850,25400,25400,25400,25400,12
20230802,170800,19897850,25400,25400,25400,25400,0
20230802,170700,19897850,25400,25400,25400,25400,0
20230802,170600,19897850,25400,25400,25400,25400,0
20230802,170500,19897850,25400,25400,25400,25400,0
20230802,170400,19897850,25400,25400,25400,25400,0
20230802,170300,19897850,25400,25400,25400,25400,0
20230802,170200,19897850,25400,25400,25400,25400,0
20230802,170100,19897850,25400,25400,25400,25400,0
20230802,170000,19897850,25400,25400,25400,25400,0
20230802,165900,19897850,25400,25400,25400,25400,0
20230802,165800,19897850,25400,25400,25400,25400,0
20230802,165700,19897850,25400,25400,25400,25400,0
20230802,165600,19897850,25400,25400,25400,25400,0
20230802,165500,19897850,25400,25400,25400,25400,0
20230802,165400,19897850,25400,25400,25400,25400,0
20230802,165300,19897850,25400,25400,25400,25400,0
20230802,165200,19897850,25400,25400,25400,25400,0
20230802,165100,19897850,25400,25400,25400,25400,0
20230802,165000,19897850,25400,25400,25400,25400,0
20230802,164900,19897850,25400,25400,25400,25400,0
20230802,164800,19897850,25400,25400,25400,25400,0
20230802,164700,19897850,25400,25400,25400,25400,0
20230802,164600,19897850,25400,25400,25400,25400,0
20230802,164500,19897850,25400,25400,25400,25400,0
20230802,164400,19897850,25400,25400,25400,25400,0
20230802,164300,19897850,25400,25400,25400,25400,0
20230802,164200,19897850,25400,25400,25400,25400,0
20230802,164100,19897850,25400,25400,25400,25400,0
20230802,164000,19897850,25400,25400,25400,25400,0
20230802,163900,19897850,25400,25400,25400,25400,12
20230802,163800,19897850,25400,25400,25400,25400,0
20230802,163700,19897850,25400,25400,25400,25400,0
20230802,163600,19897850,25400,25400,25400,25400,0
20230802,163500,19897850,25400,25400,25400,25400,0
20230802,163400,19897850,25400,25400,25400,25400,0
20230802,163300,19897850,25400,25400,25400,25400,0
20230802,163200,19897850,25400,25400,25400,25400,0
20230802,163100,19897850,25400,25400,25400,25400,0
20230802,163000,19897850,25400,25400,25400,25400,0
20230802,162900,19897850,25400,25400,25400,25400,0
20230802,162800,19897850,25400,25400,25400,25400,0
20230802,162700,19897850,25400,25400,25400,25400,0
20230802,162600,19897850,25400,25400,25400,25400,0
20230802,162500,19897850,25400,25400,25400,25400,0
20230802,162400,19897850,25400,25400,25400,25400,0
20230802,162300,19897850,25400,25400,25400,25400,0
20230802,162200,19897850,25400,25400,25400,25400,0
20230802,162100,19897850,25400,25400,25400,25400,0
20230802,162000,19897850,25400,25400,25400,25400,0
20230802,161900,19897850,25400,25400,25400,25400,0
20230802,161800,19897850,25400,25400,25400,25400,0
20230802,161700,19897850,25400,25400,25400,25400,0
20230802,161600,19897850,25400,25400,25400,25400,0
20230802,161500,19897850,25400,25400,25400,25400,0
20230802,161400,19897850,25400,25400,25400,25400,0
20230802,161300,19897850,25400,25400,25400,25400,0
20230802,161200,19897850,25400,25400,25400,25400,0
20230802,161100,19897850,25400,25400,25400,25400,0
20230802,161000,19897850,25400,25400,25400,25400,0
20230802,160900,19897850,25400,25400,25400,25400,12
20230802,160800,19897850,25400,25400,25400,25400,0
20230802,160700,19897850,25400,25400,25400,25400,0
20230802,160600,19897850,25400,25400,25400,25400,0
20230802,160500,19897850,25400,25400,25400,25400,0
20230802,160400,19897850,25400,25400,25400,25400,0
20230802,160300,19897850,25400,25400,25400,25400,0
20230802,160200,19897850,25400,25400,25400,25400,0
20230802,160100,19897850,25400,25400,25400,25400,0
20230802,160000,19897850,25400,25400,25400,25400,0
20230802,155900,19897850,25400,25400,25400,25400,0
20230802,155800,19897850,25400,25400,25400,25400,0
20230802,155700,19897850,25400,25400,25400,25400,0
20230802,155600,19897850,25400,25400,25400,25400,0
20230802,155500,19897850,25400,25400,25400,25400,0
20230802,155400,19897850,25400,25400,25400,25400,0
20230802,155300,19897850,25400,25400,25400,25400,0
20230802,155200,19897850,25400,25400,25400,25400,0
20230802,155100,19897850,25400,25400,25400,25400,0
20230802,155000,19897850,25400,25400,25400,25400,0
20230802,154900,19897850,25400,25400,25400,25400,0
20230802,154800,19897850,25400,25400,25400,25400,0
20230802,154700,19897850,25400,25400,25400,25400,0
20230802,154600,19897850,25400,25400,25400,25400,0
20230802,154500,19897850,25400,25400,25400,25400,0
20230802,154400,19897850,25400,25400,25400,25400,0
20230802,154300,19897850,25400,25400,25400,25400,0
20230802,154200,19897850,25400,25400,25400,25400,0
20230802,154100,19897850,25400,25400,25400,25400,0
20230802,154000,19897850,25400,25400,25400,25400,0
20230802,153900,19897850,25400,25400,25400,25400,12
20230802,153800,19897850,25400,25400,25400,25400,0
20230802,153700,19897850,25400,25400,25400,25400,0
20230802,153600,19897850,25400,25400,25400,25400,0
20230802,153500,19897850,25400,25400,25400,25400,0
20230802,153400,19897850,25400,25400,25400,25400,0
20230802,153300,19897850,25400,25400,25400,25400,0
20230802,153200,19897850,25400,25400,25400,25400,0
20230802,153100,19897850,25400,25400,25400,25400,0
20230802,153000,19897850,25400,25400,25400,25400,12
20230802,152900,19593050,25400,25400,25400,25400,0
20230802,152800,19593050,25400,25400,25400,25400,0
20230802,152700,19593050,25400,25400,25400,25400,0
20230802,152600,19593050,25400,25400,25400,25400,0
20230802,152500,19593050,25400,25400,25400,25400,0
20230802,152400,19593050,25400,25400,25400,25400,0
20230802,152300,19593050,25400,25400,25400,25400,0
20230802,152200,19593050,25400,25400,25400,25400,0
20230802,152100,19593050,25400,25400,25400,25400,0
20230802,152000,19593050,25400,25400,25400,25400,0
20230802,151900,19593050,25400,25400,25400,25400,0
20230802,151800,19593050,25400,25400,25400,25400,0
20230802,151700,19593050,25400,25400,25400,25400,0
20230802,151600,19593050,25400,25400,25400,25400,0
20230802,151500,19593050,25400,25400,25400,25400,0
20230802,151400,19593050,25400,25400,25400,25400,0
20230802,151300,19593050,25400,25400,25400,25400,0
20230802,151200,19593050,25400,25400,25400,25400,0
20230802,151100,19593050,25400,25400,25400,25400,0
20230802,151000,19593050,25400,25400,25400,25400,0
20230802,150900,19593050,25400,25400,25400,25400,0
20230802,150800,19593050,25400,25400,25400,25400,0
20230802,150700,19593050,25400,25400,25400,25400,0
20230802,150600,19593050,25400,25400,25400,25400,31
20230802,150500,18805650,25400,25400,25400,25400,0
20230802,150400,18805650,25400,25400,25400,25400,0
20230802,150300,18805650,25400,25400,25400,25400,0
20230802,150200,18805650,25400,25400,25400,25400,0
20230802,150100,18805650,25400,25400,25400,25400,0
20230802,150000,18805650,25400,25400,25400,25400,0
20230802,145900,18805650,25400,25400,25400,25400,0
20230802,145800,18805650,25400,25400,25400,25400,0
20230802,145700,18805650,25400,25400,25400,25400,2
20230802,145600,18754850,25350,25350,25350,25350,0
20230802,145500,18754850,25350,25350,25350,25350,1
20230802,145400,18729500,25350,25350,25350,25350,0
20230802,145300,18729500,25350,25350,25350,25350,0
20230802,145200,18729500,25350,25350,25350,25350,0
20230802,145100,18729500,25350,25350,25350,25350,0
20230802,145000,18729500,25350,25350,25350,25350,0
20230802,144900,18729500,25350,25350,25350,25350,0
20230802,144800,18729500,25350,25350,25350,25350,0
20230802,144700,18729500,25350,25350,25350,25350,0
20230802,144600,18729500,25350,25350,25350,25350,0
20230802,144500,18729500,25350,25350,25350,25350,0
20230802,144400,18729500,25350,25350,25350,25350,0
20230802,144300,18729500,25350,25350,25350,25350,0
20230802,144200,18729500,25350,25350,25350,25350,0
20230802,144100,18729500,25350,25350,25350,25350,0
20230802,144000,18729500,25350,25350,25350,25350,0
20230802,143900,18729500,25350,25350,25350,25350,0
20230802,143800,18729500,25350,25350,25350,25350,0
20230802,143700,18729500,25350,25350,25350,25350,0
20230802,143600,18729500,25350,25350,25350,25350,0
20230802,143500,18729500,25350,25350,25350,25350,0
20230802,143400,18729500,25350,25350,25350,25350,0
20230802,143300,18729500,25350,25350,25350,25350,0
20230802,143200,18729500,25350,25350,25350,25350,0
20230802,143100,18729500,25350,25350,25350,25350,0
20230802,143000,18729500,25350,25350,25350,25350,0
20230802,142900,18729500,25350,25350,25350,25350,0
20230802,142800,18729500,25350,25350,25350,25350,0
20230802,142700,18729500,25350,25350,25350,25350,0
20230802,142600,18729500,25350,25350,25350,25350,0
20230802,142500,18729500,25350,25350,25350,25350,0
20230802,142400,18729500,25350,25350,25350,25350,0
20230802,142300,18729500,25350,25350,25350,25350,0
20230802,142200,18729500,25350,25350,25350,25350,0
20230802,142100,18729500,25350,25350,25350,25350,0
20230802,142000,18729500,25350,25350,25350,25350,0
20230802,141900,18729500,25350,25350,25350,25350,0
20230802,141800,18729500,25350,25350,25350,25350,0
20230802,141700,18729500,25350,25350,25350,25350,0
20230802,141600,18729500,25350,25350,25350,25350,0
20230802,141500,18729500,25350,25350,25350,25350,0
20230802,141400,18729500,25350,25350,25350,25350,0
20230802,141300,18729500,25350,25350,25350,25350,0
20230802,141200,18729500,25350,25350,25350,25350,0
20230802,141100,18729500,25350,25350,25350,25350,0
20230802,141000,18729500,25350,25350,25350,25350,0
20230802,140900,18729500,25350,25350,25350,25350,0
20230802,140800,18729500,25350,25350,25350,25350,0
20230802,140700,18729500,25350,25350,25350,25350,0
20230802,140600,18729500,25350,25350,25350,25350,0
20230802,140500,18729500,25350,25350,25350,25350,0
20230802,140400,18729500,25350,25350,25350,25350,0
20230802,140300,18729500,25350,25350,25350,25350,0
20230802,140200,18729500,25350,25350,25350,25350,0
20230802,140100,18729500,25350,25350,25350,25350,0
20230802,140000,18729500,25350,25350,25350,25350,0
20230802,135900,18729500,25350,25350,25350,25350,0
20230802,135800,18729500,25350,25350,25350,25350,0
20230802,135700,18729500,25350,25350,25350,25350,0
20230802,135600,18729500,25350,25350,25350,25350,0
20230802,135500,18729500,25350,25350,25350,25350,0
20230802,135400,18729500,25350,25350,25350,25350,0
20230802,135300,18729500,25350,25350,25350,25350,0
20230802,135200,18729500,25350,25350,25350,25350,0
20230802,135100,18729500,25350,25350,25350,25350,0
20230802,135000,18729500,25350,25350,25350,25350,0
20230802,134900,18729500,25350,25350,25350,25350,0
20230802,134800,18729500,25350,25350,25350,25350,0
20230802,134700,18729500,25350,25350,25350,25350,0
20230802,134600,18729500,25350,25400,25400,25350,100
20230802,134500,16190800,25400,25400,25400,25400,16
20230802,134400,15784400,25400,25400,25400,25400,0
20230802,134300,15784400,25400,25400,25400,25400,0
20230802,134200,15784400,25400,25400,25400,25400,0
20230802,134100,15784400,25400,25400,25400,25400,0
20230802,134000,15784400,25400,25400,25400,25400,0
20230802,133900,15784400,25400,25400,25400,25400,0
20230802,133800,15784400,25400,25400,25400,25400,108
20230802,133700,13041200,25400,25400,25400,25400,0
20230802,133600,13041200,25400,25400,25400,25400,0
20230802,133500,13041200,25400,25400,25400,25400,0
20230802,133400,13041200,25400,25400,25400,25400,0
20230802,133300,13041200,25400,25400,25400,25400,0
20230802,133200,13041200,25400,25400,25400,25400,0
20230802,133100,13041200,25400,25400,25400,25400,0
20230802,133000,13041200,25400,25400,25400,25400,0
20230802,132900,13041200,25400,25400,25400,25400,0
20230802,132800,13041200,25400,25400,25400,25400,72
20230802,132700,11212400,25450,25450,25450,25450,0
20230802,132600,11212400,25450,25450,25450,25450,0
20230802,132500,11212400,25450,25450,25450,25450,0
20230802,132400,11212400,25450,25450,25450,25450,0
20230802,132300,11212400,25450,25450,25450,25450,0
20230802,132200,11212400,25450,25450,25450,25450,0
20230802,132100,11212400,25450,25450,25450,25450,0
20230802,132000,11212400,25450,25450,25450,25450,0
20230802,131900,11212400,25450,25450,25450,25450,0
20230802,131800,11212400,25450,25450,25450,25450,10
20230802,131700,10957900,25450,25450,25450,25450,0
20230802,131600,10957900,25450,25450,25450,25450,0
20230802,131500,10957900,25450,25450,25450,25450,2
20230802,131400,10907000,25500,25500,25500,25500,0
20230802,131300,10907000,25500,25500,25500,25500,0
20230802,131200,10907000,25500,25500,25500,25500,0
20230802,131100,10907000,25500,25500,25500,25500,0
20230802,131000,10907000,25500,25500,25500,25500,0
20230802,130900,10907000,25500,25500,25500,25500,0
20230802,130800,10907000,25500,25500,25500,25500,1
20230802,130700,10881500,25500,25500,25500,25500,0
20230802,130600,10881500,25500,25500,25500,25500,0
20230802,130500,10881500,25500,25500,25500,25500,0
20230802,130400,10881500,25500,25500,25500,25500,0
20230802,130300,10881500,25500,25500,25500,25500,0
20230802,130200,10881500,25500,25500,25500,25500,0
20230802,130100,10881500,25500,25500,25500,25500,0
20230802,130000,10881500,25500,25500,25500,25500,0
20230802,125900,10881500,25500,25500,25500,25500,0
20230802,125800,10881500,25500,25500,25500,25500,0
20230802,125700,10881500,25500,25500,25500,25500,0
20230802,125600,10881500,25500,25500,25500,25500,1
20230802,125500,10856000,25400,25400,25400,25400,0
20230802,125400,10856000,25400,25400,25400,25400,0
20230802,125300,10856000,25400,25400,25400,25400,0
20230802,125200,10856000,25400,25400,25400,25400,0
20230802,125100,10856000,25400,25400,25400,25400,0
20230802,125000,10856000,25400,25400,25400,25400,0
20230802,124900,10856000,25400,25400,25400,25400,0
20230802,124800,10856000,25400,25400,25400,25400,0
20230802,124700,10856000,25400,25400,25400,25400,0
20230802,124600,10856000,25400,25400,25400,25400,0
20230802,124500,10856000,25400,25400,25400,25400,0
20230802,124400,10856000,25400,25400,25400,25400,0
20230802,124300,10856000,25400,25400,25400,25400,0
20230802,124200,10856000,25400,25400,25400,25400,0
20230802,124100,10856000,25400,25400,25400,25400,0
20230802,124000,10856000,25400,25400,25400,25400,0
20230802,123900,10856000,25400,25400,25400,25400,0
20230802,123800,10856000,25400,25400,25400,25400,0
20230802,123700,10856000,25400,25400,25400,25400,0
20230802,123600,10856000,25400,25400,25400,25400,0
20230802,123500,10856000,25400,25400,25400,25400,0
20230802,123400,10856000,25400,25400,25400,25400,0
20230802,123300,10856000,25400,25400,25400,25400,0
20230802,123200,10856000,25400,25400,25400,25400,0
20230802,123100,10856000,25400,25400,25400,25400,0
20230802,123000,10856000,25400,25400,25400,25400,0
20230802,122900,10856000,25400,25400,25400,25400,0
20230802,122800,10856000,25400,25400,25400,25400,0
20230802,122700,10856000,25400,25400,25400,25400,2
20230802,122600,10805200,25500,25500,25500,25500,0
20230802,122500,10805200,25500,25500,25500,25500,0
20230802,122400,10805200,25500,25500,25500,25500,0
20230802,122300,10805200,25500,25500,25500,25500,0
20230802,122200,10805200,25500,25500,25500,25500,2
20230802,122100,10754200,25500,25500,25500,25500,0
20230802,122000,10754200,25500,25500,25500,25500,0
20230802,121900,10754200,25500,25500,25500,25500,0
20230802,121800,10754200,25500,25500,25500,25500,0
20230802,121700,10754200,25500,25500,25500,25500,0
20230802,121600,10754200,25500,25500,25500,25500,0
20230802,121500,10754200,25500,25500,25500,25500,0
20230802,121400,10754200,25500,25500,25500,25500,0
20230802,121300,10754200,25500,25500,25500,25500,0
20230802,121200,10754200,25500,25500,25500,25500,0
20230802,121100,10754200,25500,25500,25500,25500,0
20230802,121000,10754200,25500,25500,25500,25500,0
20230802,120900,10754200,25500,25500,25500,25500,0
20230802,120800,10754200,25500,25500,25500,25500,0
20230802,120700,10754200,25500,25500,25500,25500,0
20230802,120600,10754200,25500,25500,25500,25500,0
20230802,120500,10754200,25500,25500,25500,25500,0
20230802,120400,10754200,25500,25500,25500,25500,0
20230802,120300,10754200,25500,25500,25500,25500,0
20230802,120200,10754200,25500,25500,25500,25500,0
20230802,120100,10754200,25500,25500,25500,25500,0
20230802,120000,10754200,25500,25500,25500,25500,0
20230802,115900,10754200,25500,25500,25500,25500,0
20230802,115800,10754200,25500,25500,25500,25500,0
20230802,115700,10754200,25500,25500,25500,25500,0
20230802,115600,10754200,25500,25500,25500,25500,0
20230802,115500,10754200,25500,25500,25500,25500,0
20230802,115400,10754200,25500,25500,25500,25500,0
20230802,115300,10754200,25500,25500,25500,25500,0
20230802,115200,10754200,25500,25500,25500,25500,0
20230802,115100,10754200,25500,25500,25500,25500,0
20230802,115000,10754200,25500,25500,25500,25500,0
20230802,114900,10754200,25500,25500,25500,25500,0
20230802,114800,10754200,25500,25500,25500,25500,0
20230802,114700,10754200,25500,25500,25500,25500,0
20230802,114600,10754200,25500,25500,25500,25500,0
20230802,114500,10754200,25500,25500,25500,25500,0
20230802,114400,10754200,25500,25500,25500,25500,0
20230802,114300,10754200,25500,25500,25500,25500,100
20230802,114200,8204200,25500,25500,25500,25500,0
20230802,114100,8204200,25500,25500,25500,25500,0
20230802,114000,8204200,25500,25500,25500,25500,0
20230802,113900,8204200,25500,25500,25500,25500,0
20230802,113800,8204200,25500,25500,25500,25500,0
20230802,113700,8204200,25500,25500,25500,25500,1
20230802,113600,8178700,25400,25400,25400,25400,0
20230802,113500,8178700,25400,25400,25400,25400,0
20230802,113400,8178700,25400,25450,25450,25400,5
20230802,113300,8051600,25450,25450,25450,25450,0
20230802,113200,8051600,25450,25450,25450,25450,0
20230802,113100,8051600,25450,25450,25450,25450,0
20230802,113000,8051600,25450,25450,25450,25450,0
20230802,112900,8051600,25450,25450,25450,25450,0
20230802,112800,8051600,25450,25450,25450,25450,0
20230802,112700,8051600,25450,25450,25450,25450,100
20230802,112600,5506600,25500,25500,25500,25500,0
20230802,112500,5506600,25500,25500,25500,25500,0
20230802,112400,5506600,25500,25500,25500,25500,0
20230802,112300,5506600,25500,25500,25500,25500,0
20230802,112200,5506600,25500,25500,25500,25500,0
20230802,112100,5506600,25500,25500,25500,25500,2
20230802,112000,5455600,25500,25500,25500,25500,0
20230802,111900,5455600,25500,25500,25500,25500,0
20230802,111800,5455600,25500,25500,25500,25500,0
20230802,111700,5455600,25500,25500,25500,25500,0
20230802,111600,5455600,25500,25500,25500,25500,0
20230802,111500,5455600,25500,25500,25500,25500,0
20230802,111400,5455600,25500,25500,25500,25500,0
20230802,111300,5455600,25500,25500,25500,25500,0
20230802,111200,5455600,25500,25500,25500,25500,0
20230802,111100,5455600,25500,25500,25500,25500,0
20230802,111000,5455600,25500,25500,25500,25500,0
20230802,110900,5455600,25500,25500,25500,25500,0
20230802,110800,5455600,25500,25500,25500,25500,0
20230802,110700,5455600,25500,25500,25500,25500,0
20230802,110600,5455600,25500,25500,25500,25500,0
20230802,110500,5455600,25500,25500,25500,25500,0
20230802,110400,5455600,25500,25500,25500,25500,0
20230802,110300,5455600,25500,25500,25500,25500,0
20230802,110200,5455600,25500,25500,25500,25500,0
20230802,110100,5455600,25500,25500,25500,25500,0
20230802,110000,5455600,25500,25500,25500,25500,1
20230802,105900,5430100,25500,25500,25500,25500,0
20230802,105800,5430100,25500,25500,25500,25500,0
20230802,105700,5430100,25500,25500,25500,25500,0
20230802,105600,5430100,25500,25500,25500,25500,0
20230802,105500,5430100,25500,25500,25500,25500,0
20230802,105400,5430100,25500,25500,25500,25500,0
20230802,105300,5430100,25500,25500,25500,25500,0
20230802,105200,5430100,25500,25500,25500,25500,0
20230802,105100,5430100,25500,25500,25500,25500,0
20230802,105000,5430100,25500,25500,25500,25500,0
20230802,104900,5430100,25500,25500,25500,25500,0
20230802,104800,5430100,25500,25500,25500,25500,0
20230802,104700,5430100,25500,25500,25500,25500,0
20230802,104600,5430100,25500,25500,25500,25500,0
20230802,104500,5430100,25500,25500,25500,25500,0
20230802,104400,5430100,25500,25500,25500,25500,0
20230802,104300,5430100,25500,25500,25500,25500,0
20230802,104200,5430100,25500,25500,25500,25500,0
20230802,104100,5430100,25500,25500,25500,25500,0
20230802,104000,5430100,25500,25500,25500,25500,0
20230802,103900,5430100,25500,25500,25500,25500,0
20230802,103800,5430100,25500,25500,25500,25500,1
20230802,103700,5404600,25500,25500,25500,25500,0
20230802,103600,5404600,25500,25500,25500,25500,5
20230802,103500,5277100,25500,25500,25500,25500,0
20230802,103400,5277100,25500,25500,25500,25500,0
20230802,103300,5277100,25500,25500,25500,25500,0
20230802,103200,5277100,25500,25500,25500,25500,0
20230802,103100,5277100,25500,25500,25500,25500,0
20230802,103000,5277100,25500,25500,25500,25500,0
20230802,102900,5277100,25500,25500,25500,25500,0
20230802,102800,5277100,25500,25500,25500,25500,1
20230802,102700,5251600,25500,25500,25500,25500,0
20230802,102600,5251600,25500,25500,25500,25500,0
20230802,102500,5251600,25500,25500,25500,25500,0
20230802,102400,5251600,25500,25500,25500,25500,0
20230802,102300,5251600,25500,25500,25500,25500,0
20230802,102200,5251600,25500,25500,25500,25500,0
20230802,102100,5251600,25500,25500,25500,25500,0
20230802,102000,5251600,25500,25500,25500,25500,0
20230802,101900,5251600,25500,25500,25500,25500,0
20230802,101800,5251600,25500,25500,25500,25500,0
20230802,101700,5251600,25500,25500,25500,25500,0
20230802,101600,5251600,25500,25500,25500,25500,0
20230802,101500,5251600,25500,25500,25500,25500,0
20230802,101400,5251600,25500,25500,25500,25500,4
20230802,101300,5149600,25500,25500,25500,25500,1
20230802,101200,5124100,25500,25500,25500,25500,3
20230802,101100,5047600,25500,25500,25500,25500,1
20230802,101000,5022100,25500,25500,25500,25500,0
20230802,100900,5022100,25500,25500,25500,25500,0
20230802,100800,5022100,25500,25500,25500,25500,0
20230802,100700,5022100,25500,25500,25500,25500,0
20230802,100600,5022100,25500,25500,25500,25500,0
20230802,100500,5022100,25500,25500,25500,25500,0
20230802,100400,5022100,25500,25500,25500,25500,0
20230802,100300,5022100,25500,25500,25500,25500,0
20230802,100200,5022100,25500,25500,25500,25500,1
20230802,100100,4996600,25500,25500,25500,25500,0
20230802,100000,4996600,25500,25500,25500,25500,0
20230802,095900,4996600,25500,25500,25500,25500,0
20230802,095800,4996600,25500,25500,25500,25500,0
20230802,095700,4996600,25500,25500,25500,25500,0
20230802,095600,4996600,25500,25500,25500,25500,0
20230802,095500,4996600,25500,25500,25500,25500,0
20230802,095400,4996600,25500,25500,25500,25500,0
20230802,095300,4996600,25500,25500,25500,25500,0
20230802,095200,4996600,25500,25500,25500,25500,0
20230802,095100,4996600,25500,25500,25500,25500,0
20230802,095000,4996600,25500,25500,25500,25500,0
20230802,094900,4996600,25500,25500,25500,25500,0
20230802,094800,4996600,25500,25500,25500,25500,0
20230802,094700,4996600,25500,25500,25500,25500,0
20230802,094600,4996600,25500,25500,25500,25500,0
20230802,094500,4996600,25500,25500,25500,25500,0
20230802,094400,4996600,25500,25500,25500,25500,0
20230802,094300,4996600,25500,25500,25500,25500,0
20230802,094200,4996600,25500,25500,25500,25500,0
20230802,094100,4996600,25500,25500,25500,25500,1
20230802,094000,4971100,25500,25500,25500,25500,0
20230802,093900,4971100,25500,25500,25500,25500,2
20230802,093800,4920100,25500,25500,25500,25500,0
20230802,093700,4920100,25500,25500,25500,25500,1
20230802,093600,4894600,25500,25500,25500,25500,0
20230802,093500,4894600,25500,25500,25500,25500,0
20230802,093400,4894600,25500,25500,25500,25500,0
20230802,093300,4894600,25500,25500,25500,25500,0
20230802,093200,4894600,25500,25500,25500,25500,0
20230802,093100,4894600,25500,25500,25500,25500,1
20230802,093000,4869100,25500,25500,25500,25500,0
20230802,092900,4869100,25500,25500,25500,25500,0
20230802,092800,4869100,25500,25500,25500,25500,0
20230802,092700,4869100,25500,25500,25500,25500,0
20230802,092600,4869100,25500,25500,25500,25500,0
20230802,092500,4869100,25500,25500,25500,25500,100
20230802,092400,2319100,25450,25450,25450,25450,15
20230802,092300,1937350,25450,25450,25450,25450,0
20230802,092200,1937350,25450,25450,25450,25450,1
20230802,092100,1911900,25500,25500,25500,25500,0
20230802,092000,1911900,25500,25500,25500,25500,0
20230802,091900,1911900,25500,25500,25500,25500,50
20230802,091800,636900,25450,25450,25450,25450,0
20230802,091700,636900,25450,25450,25450,25450,0
20230802,091600,636900,25450,25450,25450,25450,0
20230802,091500,636900,25450,25450,25450,25450,0
20230802,091400,636900,25450,25450,25450,25450,0
20230802,091300,636900,25450,25450,25450,25450,0
20230802,091200,636900,25450,25450,25450,25450,0
20230802,091100,636900,25450,25450,25450,25450,0
20230802,091000,636900,25450,25450,25450,25450,3
20230802,090900,560550,25450,25450,25450,25450,7
20230802,090800,382400,25500,25500,25500,25500,7
20230802,090700,203900,25500,25500,25500,25500,0
20230802,090600,203900,25500,25500,25500,25500,0
20230802,090500,203900,25500,25500,25500,25500,2
20230802,090400,152900,25450,25450,25450,25450,0
20230802,090300,152900,25450,25450,25450,25450,2
20230802,090200,102000,25500,25500,25500,25500,0
20230802,090100,102000,25500,25500,25500,25500,0
20230802,090000,102000,25500,25500,25500,25500,4