KissMeData/092230/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194600,368621600,49650,49650,49650,49650,18
20230802,194500,368621600,49650,49650,49650,49650,0
20230802,194400,368621600,49650,49650,49650,49650,0
20230802,194300,368621600,49650,49650,49650,49650,0
20230802,194200,368621600,49650,49650,49650,49650,0
20230802,194100,368621600,49650,49650,49650,49650,0
20230802,194000,368621600,49650,49650,49650,49650,0
20230802,193900,368621600,49650,49650,49650,49650,0
20230802,193800,368621600,49650,49650,49650,49650,0
20230802,193700,368621600,49650,49650,49650,49650,0
20230802,193600,368621600,49650,49650,49650,49650,0
20230802,193500,368621600,49650,49650,49650,49650,0
20230802,193400,368621600,49650,49650,49650,49650,0
20230802,193300,368621600,49650,49650,49650,49650,0
20230802,193200,368621600,49650,49650,49650,49650,0
20230802,193100,368621600,49650,49650,49650,49650,0
20230802,193000,368621600,49650,49650,49650,49650,0
20230802,192900,368621600,49650,49650,49650,49650,0
20230802,192800,368621600,49650,49650,49650,49650,0
20230802,192700,368621600,49650,49650,49650,49650,0
20230802,192600,368621600,49650,49650,49650,49650,0
20230802,192500,368621600,49650,49650,49650,49650,0
20230802,192400,368621600,49650,49650,49650,49650,0
20230802,192300,368621600,49650,49650,49650,49650,0
20230802,192200,368621600,49650,49650,49650,49650,0
20230802,192100,368621600,49650,49650,49650,49650,0
20230802,192000,368621600,49650,49650,49650,49650,0
20230802,191900,368621600,49650,49650,49650,49650,0
20230802,191800,368621600,49650,49650,49650,49650,0
20230802,191700,368621600,49650,49650,49650,49650,0
20230802,191600,368621600,49650,49650,49650,49650,18
20230802,191500,368621600,49650,49650,49650,49650,0
20230802,191400,368621600,49650,49650,49650,49650,0
20230802,191300,368621600,49650,49650,49650,49650,0
20230802,191200,368621600,49650,49650,49650,49650,0
20230802,191100,368621600,49650,49650,49650,49650,0
20230802,191000,368621600,49650,49650,49650,49650,0
20230802,190900,368621600,49650,49650,49650,49650,0
20230802,190800,368621600,49650,49650,49650,49650,0
20230802,190700,368621600,49650,49650,49650,49650,0
20230802,190600,368621600,49650,49650,49650,49650,0
20230802,190500,368621600,49650,49650,49650,49650,0
20230802,190400,368621600,49650,49650,49650,49650,0
20230802,190300,368621600,49650,49650,49650,49650,0
20230802,190200,368621600,49650,49650,49650,49650,0
20230802,190100,368621600,49650,49650,49650,49650,0
20230802,190000,368621600,49650,49650,49650,49650,0
20230802,185900,368621600,49650,49650,49650,49650,0
20230802,185800,368621600,49650,49650,49650,49650,0
20230802,185700,368621600,49650,49650,49650,49650,0
20230802,185600,368621600,49650,49650,49650,49650,0
20230802,185500,368621600,49650,49650,49650,49650,0
20230802,185400,368621600,49650,49650,49650,49650,0
20230802,185300,368621600,49650,49650,49650,49650,0
20230802,185200,368621600,49650,49650,49650,49650,0
20230802,185100,368621600,49650,49650,49650,49650,0
20230802,185000,368621600,49650,49650,49650,49650,0
20230802,184900,368621600,49650,49650,49650,49650,0
20230802,184800,368621600,49650,49650,49650,49650,0
20230802,184700,368621600,49650,49650,49650,49650,0
20230802,184600,368621600,49650,49650,49650,49650,18
20230802,184500,368621600,49650,49650,49650,49650,0
20230802,184400,368621600,49650,49650,49650,49650,0
20230802,184300,368621600,49650,49650,49650,49650,0
20230802,184200,368621600,49650,49650,49650,49650,0
20230802,184100,368621600,49650,49650,49650,49650,0
20230802,184000,368621600,49650,49650,49650,49650,0
20230802,183900,368621600,49650,49650,49650,49650,0
20230802,183800,368621600,49650,49650,49650,49650,0
20230802,183700,368621600,49650,49650,49650,49650,0
20230802,183600,368621600,49650,49650,49650,49650,0
20230802,183500,368621600,49650,49650,49650,49650,0
20230802,183400,368621600,49650,49650,49650,49650,0
20230802,183300,368621600,49650,49650,49650,49650,0
20230802,183200,368621600,49650,49650,49650,49650,0
20230802,183100,368621600,49650,49650,49650,49650,0
20230802,183000,368621600,49650,49650,49650,49650,0
20230802,182900,368621600,49650,49650,49650,49650,0
20230802,182800,368621600,49650,49650,49650,49650,0
20230802,182700,368621600,49650,49650,49650,49650,0
20230802,182600,368621600,49650,49650,49650,49650,0
20230802,182500,368621600,49650,49650,49650,49650,0
20230802,182400,368621600,49650,49650,49650,49650,0
20230802,182300,368621600,49650,49650,49650,49650,0
20230802,182200,368621600,49650,49650,49650,49650,0
20230802,182100,368621600,49650,49650,49650,49650,0
20230802,182000,368621600,49650,49650,49650,49650,0
20230802,181900,368621600,49650,49650,49650,49650,0
20230802,181800,368621600,49650,49650,49650,49650,0
20230802,181700,368621600,49650,49650,49650,49650,0
20230802,181600,368621600,49650,49650,49650,49650,18
20230802,181500,368621600,49650,49650,49650,49650,0
20230802,181400,368621600,49650,49650,49650,49650,0
20230802,181300,368621600,49650,49650,49650,49650,0
20230802,181200,368621600,49650,49650,49650,49650,0
20230802,181100,368621600,49650,49650,49650,49650,0
20230802,181000,368621600,49650,49650,49650,49650,0
20230802,180900,368621600,49650,49650,49650,49650,0
20230802,180800,368621600,49650,49650,49650,49650,0
20230802,180700,368621600,49650,49650,49650,49650,0
20230802,180600,368621600,49650,49650,49650,49650,0
20230802,180500,368621600,49650,49650,49650,49650,0
20230802,180400,368621600,49650,49650,49650,49650,0
20230802,180300,368621600,49650,49650,49650,49650,0
20230802,180200,368621600,49650,49650,49650,49650,0
20230802,180100,368621600,49650,49650,49650,49650,0
20230802,180000,368621600,49650,49650,49650,49650,0
20230802,175900,368621600,49650,49650,49650,49650,0
20230802,175800,368621600,49650,49650,49650,49650,0
20230802,175700,368621600,49650,49650,49650,49650,0
20230802,175600,368621600,49650,49650,49650,49650,0
20230802,175500,368621600,49650,49650,49650,49650,0
20230802,175400,368621600,49650,49650,49650,49650,0
20230802,175300,368621600,49650,49650,49650,49650,0
20230802,175200,368621600,49650,49650,49650,49650,0
20230802,175100,368621600,49650,49650,49650,49650,0
20230802,175000,368621600,49650,49650,49650,49650,0
20230802,174900,368621600,49650,49650,49650,49650,0
20230802,174800,368621600,49650,49650,49650,49650,0
20230802,174700,368621600,49650,49650,49650,49650,0
20230802,174600,368621600,49650,49650,49650,49650,18
20230802,174500,368621600,49650,49650,49650,49650,0
20230802,174400,368621600,49650,49650,49650,49650,0
20230802,174300,368621600,49650,49650,49650,49650,0
20230802,174200,368621600,49650,49650,49650,49650,0
20230802,174100,368621600,49650,49650,49650,49650,0
20230802,174000,368621600,49650,49650,49650,49650,0
20230802,173900,368621600,49650,49650,49650,49650,0
20230802,173800,368621600,49650,49650,49650,49650,0
20230802,173700,368621600,49650,49650,49650,49650,0
20230802,173600,368621600,49650,49650,49650,49650,0
20230802,173500,368621600,49650,49650,49650,49650,0
20230802,173400,368621600,49650,49650,49650,49650,0
20230802,173300,368621600,49650,49650,49650,49650,0
20230802,173200,368621600,49650,49650,49650,49650,0
20230802,173100,368621600,49650,49650,49650,49650,0
20230802,173000,368621600,49650,49650,49650,49650,0
20230802,172900,368621600,49650,49650,49650,49650,0
20230802,172800,368621600,49650,49650,49650,49650,0
20230802,172700,368621600,49650,49650,49650,49650,0
20230802,172600,368621600,49650,49650,49650,49650,0
20230802,172500,368621600,49650,49650,49650,49650,0
20230802,172400,368621600,49650,49650,49650,49650,0
20230802,172300,368621600,49650,49650,49650,49650,0
20230802,172200,368621600,49650,49650,49650,49650,0
20230802,172100,368621600,49650,49650,49650,49650,0
20230802,172000,368621600,49650,49650,49650,49650,0
20230802,171900,368621600,49650,49650,49650,49650,0
20230802,171800,368621600,49650,49650,49650,49650,0
20230802,171700,368621600,49650,49650,49650,49650,0
20230802,171600,368621600,49650,49650,49650,49650,18
20230802,171500,368621600,49650,49650,49650,49650,0
20230802,171400,368621600,49650,49650,49650,49650,0
20230802,171300,368621600,49650,49650,49650,49650,0
20230802,171200,368621600,49650,49650,49650,49650,0
20230802,171100,368621600,49650,49650,49650,49650,0
20230802,171000,368621600,49650,49650,49650,49650,0
20230802,170900,368621600,49650,49650,49650,49650,0
20230802,170800,368621600,49650,49650,49650,49650,0
20230802,170700,368621600,49650,49650,49650,49650,0
20230802,170600,368621600,49650,49650,49650,49650,0
20230802,170500,368621600,49650,49650,49650,49650,0
20230802,170400,368621600,49650,49650,49650,49650,0
20230802,170300,368621600,49650,49650,49650,49650,0
20230802,170200,368621600,49650,49650,49650,49650,0
20230802,170100,368621600,49650,49650,49650,49650,0
20230802,170000,368621600,49650,49650,49650,49650,0
20230802,165900,368621600,49650,49650,49650,49650,0
20230802,165800,368621600,49650,49650,49650,49650,0
20230802,165700,368621600,49650,49650,49650,49650,0
20230802,165600,368621600,49650,49650,49650,49650,0
20230802,165500,368621600,49650,49650,49650,49650,0
20230802,165400,368621600,49650,49650,49650,49650,0
20230802,165300,368621600,49650,49650,49650,49650,0
20230802,165200,368621600,49650,49650,49650,49650,0
20230802,165100,368621600,49650,49650,49650,49650,0
20230802,165000,368621600,49650,49650,49650,49650,0
20230802,164900,368621600,49650,49650,49650,49650,0
20230802,164800,368621600,49650,49650,49650,49650,0
20230802,164700,368621600,49650,49650,49650,49650,0
20230802,164600,368621600,49650,49650,49650,49650,18
20230802,164500,368621600,49650,49650,49650,49650,0
20230802,164400,368621600,49650,49650,49650,49650,0
20230802,164300,368621600,49650,49650,49650,49650,0
20230802,164200,368621600,49650,49650,49650,49650,0
20230802,164100,368621600,49650,49650,49650,49650,0
20230802,164000,368621600,49650,49650,49650,49650,0
20230802,163900,368621600,49650,49650,49650,49650,0
20230802,163800,368621600,49650,49650,49650,49650,0
20230802,163700,368621600,49650,49650,49650,49650,0
20230802,163600,368621600,49650,49650,49650,49650,0
20230802,163500,368621600,49650,49650,49650,49650,0
20230802,163400,368621600,49650,49650,49650,49650,0
20230802,163300,368621600,49650,49650,49650,49650,0
20230802,163200,368621600,49650,49650,49650,49650,0
20230802,163100,368621600,49650,49650,49650,49650,0
20230802,163000,368621600,49650,49650,49650,49650,0
20230802,162900,368621600,49650,49650,49650,49650,0
20230802,162800,368621600,49650,49650,49650,49650,0
20230802,162700,368621600,49650,49650,49650,49650,0
20230802,162600,368621600,49650,49650,49650,49650,0
20230802,162500,368621600,49650,49650,49650,49650,0
20230802,162400,368621600,49650,49650,49650,49650,0
20230802,162300,368621600,49650,49650,49650,49650,0
20230802,162200,368621600,49650,49650,49650,49650,0
20230802,162100,368621600,49650,49650,49650,49650,0
20230802,162000,368621600,49650,49650,49650,49650,0
20230802,161900,368621600,49650,49650,49650,49650,0
20230802,161800,368621600,49650,49650,49650,49650,0
20230802,161700,368621600,49650,49650,49650,49650,0
20230802,161600,368621600,49650,49650,49650,49650,18
20230802,161500,368621600,49650,49650,49650,49650,0
20230802,161400,368621600,49650,49650,49650,49650,0
20230802,161300,368621600,49650,49650,49650,49650,0
20230802,161200,368621600,49650,49650,49650,49650,0
20230802,161100,368621600,49650,49650,49650,49650,0
20230802,161000,368621600,49650,49650,49650,49650,0
20230802,160900,368621600,49650,49650,49650,49650,0
20230802,160800,368621600,49650,49650,49650,49650,0
20230802,160700,368621600,49650,49650,49650,49650,0
20230802,160600,368621600,49650,49650,49650,49650,0
20230802,160500,368621600,49650,49650,49650,49650,0
20230802,160400,368621600,49650,49650,49650,49650,0
20230802,160300,368621600,49650,49650,49650,49650,0
20230802,160200,368621600,49650,49650,49650,49650,0
20230802,160100,368621600,49650,49650,49650,49650,0
20230802,160000,368621600,49650,49650,49650,49650,0
20230802,155900,368621600,49650,49650,49650,49650,0
20230802,155800,368621600,49650,49650,49650,49650,0
20230802,155700,368621600,49650,49650,49650,49650,0
20230802,155600,368621600,49650,49650,49650,49650,0
20230802,155500,368621600,49650,49650,49650,49650,0
20230802,155400,368621600,49650,49650,49650,49650,0
20230802,155300,368621600,49650,49650,49650,49650,0
20230802,155200,368621600,49650,49650,49650,49650,0
20230802,155100,368621600,49650,49650,49650,49650,0
20230802,155000,368621600,49650,49650,49650,49650,0
20230802,154900,368621600,49650,49650,49650,49650,0
20230802,154800,368621600,49650,49650,49650,49650,0
20230802,154700,368621600,49650,49650,49650,49650,0
20230802,154600,368621600,49650,49650,49650,49650,18
20230802,154500,368621600,49650,49650,49650,49650,0
20230802,154400,368621600,49650,49650,49650,49650,0
20230802,154300,368621600,49650,49650,49650,49650,0
20230802,154200,368621600,49650,49650,49650,49650,0
20230802,154100,368621600,49650,49650,49650,49650,0
20230802,154000,368621600,49650,49650,49650,49650,0
20230802,153900,368621600,49650,49650,49650,49650,0
20230802,153800,368621600,49650,49650,49650,49650,0
20230802,153700,368621600,49650,49650,49650,49650,0
20230802,153600,368621600,49650,49650,49650,49650,0
20230802,153500,368621600,49650,49650,49650,49650,0
20230802,153400,368621600,49650,49650,49650,49650,0
20230802,153300,368621600,49650,49650,49650,49650,0
20230802,153200,368621600,49650,49650,49650,49650,0
20230802,153100,368621600,49650,49650,49650,49650,0
20230802,153000,368621600,49650,49650,49650,49650,18
20230802,152900,367727900,49650,49650,49650,49650,0
20230802,152800,367727900,49650,49650,49650,49650,0
20230802,152700,367727900,49650,49650,49650,49650,0
20230802,152600,367727900,49650,49650,49650,49650,0
20230802,152500,367727900,49650,49650,49650,49650,0
20230802,152400,367727900,49650,49650,49650,49650,0
20230802,152300,367727900,49650,49650,49650,49650,0
20230802,152200,367727900,49650,49650,49650,49650,0
20230802,152100,367727900,49650,49650,49650,49650,0
20230802,152000,367727900,49650,49650,49650,49650,0
20230802,151900,367727900,49650,49650,49650,49650,4
20230802,151800,367529300,49650,49650,49650,49650,2
20230802,151700,367430000,49600,49600,49600,49600,0
20230802,151600,367430000,49600,49600,49600,49600,0
20230802,151500,367430000,49600,49600,49600,49600,1
20230802,151400,367380400,49650,49650,49650,49650,4
20230802,151300,367181800,49650,49650,49650,49650,5
20230802,151200,366933550,49650,49650,49650,49650,2
20230802,151100,366834250,49600,49600,49600,49600,0
20230802,151000,366834250,49600,49600,49600,49600,1
20230802,150900,366784650,49650,49650,49650,49650,0
20230802,150800,366784650,49650,49650,49650,49650,0
20230802,150700,366784650,49650,49650,49650,49650,0
20230802,150600,366784650,49650,49650,49650,49650,1
20230802,150500,366735000,49650,49650,49650,49650,0
20230802,150400,366735000,49650,49650,49650,49650,0
20230802,150300,366735000,49650,49650,49650,49650,0
20230802,150200,366735000,49650,49650,49650,49650,0
20230802,150100,366735000,49650,49650,49650,49650,0
20230802,150000,366735000,49650,49600,49650,49600,6
20230802,145900,366437350,49600,49600,49600,49600,0
20230802,145800,366437350,49600,49600,49600,49600,1
20230802,145700,366387750,49600,49600,49600,49600,1
20230802,145600,366338150,49600,49600,49600,49600,1
20230802,145500,366288550,49600,49600,49600,49600,1
20230802,145400,366238950,49600,49600,49600,49600,2
20230802,145300,366139750,49600,49600,49600,49600,0
20230802,145200,366139750,49600,49600,49600,49600,3
20230802,145100,365990950,49600,49600,49600,49600,2
20230802,145000,365891750,49600,49600,49600,49600,2
20230802,144900,365792550,49600,49600,49600,49600,2
20230802,144800,365693350,49600,49600,49600,49600,0
20230802,144700,365693350,49600,49600,49600,49600,2
20230802,144600,365594150,49600,49600,49600,49600,1
20230802,144500,365544550,49600,49600,49600,49600,2
20230802,144400,365445350,49600,49600,49600,49600,7
20230802,144300,365098150,49550,49600,49600,49550,4
20230802,144200,364899850,49550,49550,49600,49550,3
20230802,144100,364751150,49550,49550,49550,49550,1
20230802,144000,364701600,49600,49550,49600,49550,2
20230802,143900,364602450,49550,49600,49600,49550,2
20230802,143800,364503300,49550,49600,49600,49550,5
20230802,143700,364255500,49600,49600,49600,49600,1
20230802,143600,364205900,49550,49550,49600,49550,3
20230802,143500,364057200,49600,49600,49600,49600,1
20230802,143400,364007600,49550,49600,49600,49550,3
20230802,143300,363858900,49550,49550,49550,49550,1
20230802,143200,363809350,49600,49550,49600,49550,2
20230802,143100,363710200,49550,49550,49550,49550,2
20230802,143000,363611100,49550,49600,49600,49550,3
20230802,142900,363462400,49600,49550,49600,49550,4
20230802,142800,363264150,49550,49550,49550,49550,0
20230802,142700,363264150,49550,49550,49550,49550,1
20230802,142600,363214600,49550,49550,49550,49550,1
20230802,142500,363165050,49550,49550,49550,49550,1
20230802,142400,363115500,49550,49550,49550,49550,3
20230802,142300,362966850,49550,49550,49550,49550,2
20230802,142200,362867750,49550,49550,49550,49550,0
20230802,142100,362867750,49550,49550,49550,49550,2
20230802,142000,362768650,49550,49550,49550,49550,2
20230802,141900,362669550,49550,49550,49550,49550,0
20230802,141800,362669550,49550,49550,49550,49550,2
20230802,141700,362570450,49550,49550,49550,49550,1
20230802,141600,362520900,49550,49550,49550,49550,4
20230802,141500,362322700,49550,49550,49550,49550,0
20230802,141400,362322700,49550,49550,49550,49550,1
20230802,141300,362273150,49550,49550,49550,49550,1
20230802,141200,362223600,49550,49550,49550,49550,1
20230802,141100,362174050,49550,49550,49550,49550,2
20230802,141000,362074950,49550,49550,49550,49550,2
20230802,140900,361975850,49550,49550,49550,49550,34
20230802,140800,360291150,49550,49550,49550,49550,1
20230802,140700,360241600,49550,49550,49600,49550,87
20230802,140600,355926500,49550,49550,49550,49550,1
20230802,140500,355876950,49550,49550,49550,49550,1
20230802,140400,355827400,49550,49550,49550,49550,0
20230802,140300,355827400,49550,49550,49550,49550,3
20230802,140200,355678750,49550,49550,49550,49550,2
20230802,140100,355579650,49550,49550,49550,49550,1
20230802,140000,355530100,49550,49550,49550,49550,2
20230802,135900,355431000,49550,49550,49550,49550,0
20230802,135800,355431000,49550,49550,49550,49550,3
20230802,135700,355282350,49550,49550,49550,49550,0
20230802,135600,355282350,49550,49550,49550,49550,2
20230802,135500,355183250,49550,49550,49550,49550,2
20230802,135400,355084150,49550,49550,49550,49550,2
20230802,135300,354985050,49500,49500,49500,49500,1
20230802,135200,354935550,49500,49500,49500,49500,1
20230802,135100,354886050,49500,49500,49500,49500,0
20230802,135000,354886050,49500,49500,49500,49500,7
20230802,134900,354539550,49500,49550,49550,49500,366
20230802,134800,336404550,49550,49550,49550,49550,2
20230802,134700,336305450,49550,49550,49550,49550,67
20230802,134600,332985600,49550,49550,49550,49550,0
20230802,134500,332985600,49550,49550,49550,49550,3
20230802,134400,332836950,49550,49550,49550,49550,0
20230802,134300,332836950,49550,49550,49550,49550,2
20230802,134200,332737850,49550,49550,49550,49550,1
20230802,134100,332688300,49550,49550,49550,49550,2
20230802,134000,332589200,49550,49550,49550,49550,3
20230802,133900,332440550,49550,49550,49550,49550,0
20230802,133800,332440550,49550,49550,49550,49550,1
20230802,133700,332391000,49550,49550,49550,49550,1
20230802,133600,332341450,49550,49550,49550,49550,3
20230802,133500,332192800,49600,49600,49600,49600,15
20230802,133400,331448800,49600,49550,49600,49550,4
20230802,133300,331250500,49550,49550,49550,49550,0
20230802,133200,331250500,49550,49550,49600,49550,5
20230802,133100,331002650,49550,49550,49550,49550,0
20230802,133000,331002650,49550,49550,49600,49550,4
20230802,132900,330804350,49550,49550,49550,49550,2
20230802,132800,330705250,49550,49550,49550,49550,0
20230802,132700,330705250,49550,49550,49550,49550,3
20230802,132600,330556600,49550,49550,49550,49550,1
20230802,132500,330507050,49550,49550,49550,49550,1
20230802,132400,330457500,49550,49550,49550,49550,1
20230802,132300,330407950,49550,49550,49550,49550,2
20230802,132200,330308850,49550,49550,49550,49550,1
20230802,132100,330259300,49550,49550,49550,49550,2
20230802,132000,330160200,49550,49550,49550,49550,1
20230802,131900,330110650,49550,49550,49550,49550,3
20230802,131800,329962000,49550,49550,49550,49550,1
20230802,131700,329912450,49550,49550,49550,49550,1
20230802,131600,329862900,49550,49600,49600,49550,3
20230802,131500,329714150,49550,49550,49550,49550,0
20230802,131400,329714150,49550,49550,49550,49550,4
20230802,131300,329515950,49600,49600,49600,49600,9
20230802,131200,329069550,49550,49550,49550,49550,3
20230802,131100,328920900,49550,49550,49550,49550,0
20230802,131000,328920900,49550,49550,49550,49550,2
20230802,130900,328821800,49550,49550,49550,49550,3
20230802,130800,328673150,49550,49550,49550,49550,0
20230802,130700,328673150,49550,49550,49550,49550,1
20230802,130600,328623600,49550,49600,49600,49550,3
20230802,130500,328474850,49550,49600,49600,49550,5
20230802,130400,328227000,49600,49550,49600,49550,11
20230802,130300,327681450,49550,49550,49550,49550,1
20230802,130200,327631900,49550,49550,49550,49550,0
20230802,130100,327631900,49550,49550,49550,49550,4
20230802,130000,327433700,49550,49550,49550,49550,1
20230802,125900,327384150,49550,49550,49550,49550,1
20230802,125800,327334600,49550,49550,49550,49550,7
20230802,125700,326987750,49550,49600,49600,49550,2
20230802,125600,326888600,49550,49600,49600,49550,102
20230802,125500,321829500,49550,49550,49550,49550,266
20230802,125400,308649200,49550,49550,49550,49550,3
20230802,125300,308500550,49550,49550,49550,49550,16
20230802,125200,307707750,49500,49500,49500,49500,2
20230802,125100,307608750,49500,49500,49500,49500,2
20230802,125000,307509750,49500,49500,49500,49500,1
20230802,124900,307460250,49550,49500,49550,49500,41
20230802,124800,305428750,49500,49500,49500,49500,2
20230802,124700,305329750,49500,49500,49500,49500,2
20230802,124600,305230750,49550,49500,49550,49500,41
20230802,124500,303199250,49500,49500,49500,49500,1
20230802,124400,303149750,49500,49500,49500,49500,0
20230802,124300,303149750,49500,49550,49550,49500,44
20230802,124200,300969750,49500,49500,49500,49500,20
20230802,124100,299979750,49500,49500,49500,49500,3
20230802,124000,299831250,49500,49450,49500,49450,11
20230802,123900,299286800,49450,49450,49450,49450,1
20230802,123800,299237350,49500,49500,49500,49500,42
20230802,123700,297158350,49450,49450,49450,49450,0
20230802,123600,297158350,49450,49500,49500,49450,3
20230802,123500,297009900,49500,49500,49500,49500,1
20230802,123400,296960400,49500,49500,49500,49500,37
20230802,123300,295128900,49450,49450,49450,49450,1
20230802,123200,295079450,49450,49450,49450,49450,1
20230802,123100,295030000,49400,49400,49400,49400,0
20230802,123000,295030000,49400,49450,49450,49400,3
20230802,122900,294881700,49450,49450,49450,49450,2
20230802,122800,294782800,49500,49500,49500,49500,38
20230802,122700,292901800,49550,49500,49550,49500,42
20230802,122600,290820800,49500,49500,49500,49500,1
20230802,122500,290771300,49500,49500,49500,49500,2
20230802,122400,290672300,49450,49450,49450,49450,0
20230802,122300,290672300,49450,49500,49500,49450,3
20230802,122200,290523900,49500,49500,49500,49500,2
20230802,122100,290424900,49500,49550,49550,49500,42
20230802,122000,288343900,49500,49500,49500,49500,3
20230802,121900,288195400,49550,49550,49550,49550,0
20230802,121800,288195400,49550,49500,49550,49500,42
20230802,121700,286114400,49500,49500,49500,49500,1
20230802,121600,286064900,49500,49500,49500,49500,1
20230802,121500,286015400,49500,49550,49550,49500,42
20230802,121400,283934400,49500,49500,49500,49500,2
20230802,121300,283835400,49500,49500,49500,49500,1
20230802,121200,283785900,49500,49500,49500,49500,2
20230802,121100,283686900,49550,49550,49550,49550,40
20230802,121000,281704900,49500,49500,49500,49500,17
20230802,120900,280863400,49500,49500,49500,49500,11
20230802,120800,280318900,49500,49450,49500,49450,2
20230802,120700,280219950,49500,49500,49500,49500,63
20230802,120600,277101450,49550,49550,49550,49550,0
20230802,120500,277101450,49550,49500,49550,49500,42
20230802,120400,275020450,49500,49500,49500,49500,1
20230802,120300,274970950,49500,49500,49500,49500,1
20230802,120200,274921450,49550,49550,49550,49500,66
20230802,120100,271651200,49500,49500,49500,49500,2
20230802,120000,271552200,49550,49500,49550,49500,9
20230802,115900,271106650,49500,49500,49500,49500,34
20230802,115800,269423650,49500,49500,49500,49500,0
20230802,115700,269423650,49500,49500,49500,49500,0
20230802,115600,269423650,49500,49500,49500,49500,8
20230802,115500,269027650,49500,49500,49500,49500,32
20230802,115400,267443650,49500,49500,49500,49500,0
20230802,115300,267443650,49500,49500,49500,49500,0
20230802,115200,267443650,49500,49450,49500,49450,52
20230802,115100,264871650,49450,49450,49450,49450,0
20230802,115000,264871650,49450,49450,49450,49450,0
20230802,114900,264871650,49450,49450,49450,49450,0
20230802,114800,264871650,49450,49450,49450,49450,38
20230802,114700,262992550,49450,49450,49450,49450,0
20230802,114600,262992550,49450,49450,49450,49450,11
20230802,114500,262448600,49400,49400,49400,49400,0
20230802,114400,262448600,49400,49400,49400,49400,0
20230802,114300,262448600,49400,49400,49400,49400,1
20230802,114200,262399200,49350,49350,49350,49350,0
20230802,114100,262399200,49350,49350,49350,49350,0
20230802,114000,262399200,49350,49350,49350,49350,15
20230802,113900,261658950,49350,49350,49350,49350,0
20230802,113800,261658950,49350,49350,49350,49350,0
20230802,113700,261658950,49350,49350,49350,49350,40
20230802,113600,259684950,49350,49350,49350,49350,0
20230802,113500,259684950,49350,49350,49350,49350,0
20230802,113400,259684950,49350,49350,49350,49350,0
20230802,113300,259684950,49350,49350,49350,49350,40
20230802,113200,257710950,49350,49350,49350,49350,0
20230802,113100,257710950,49350,49350,49350,49350,0
20230802,113000,257710950,49350,49350,49350,49350,40
20230802,112900,255736950,49350,49350,49350,49350,8
20230802,112800,255342150,49350,49350,49350,49350,0
20230802,112700,255342150,49350,49350,49350,49350,32
20230802,112600,253762950,49300,49300,49300,49300,1
20230802,112500,253713650,49300,49300,49300,49300,6
20230802,112400,253417850,49350,49350,49350,49350,40
20230802,112300,251443850,49300,49300,49300,49300,0
20230802,112200,251443850,49300,49300,49300,49300,0
20230802,112100,251443850,49300,49300,49300,49300,6
20230802,112000,251148050,49250,49250,49250,49250,0
20230802,111900,251148050,49250,49250,49250,49250,2
20230802,111800,251049550,49250,49350,49350,49250,128
20230802,111700,244739350,49350,49350,49350,49350,0
20230802,111600,244739350,49350,49350,49350,49350,0
20230802,111500,244739350,49350,49350,49350,49350,0
20230802,111400,244739350,49350,49350,49350,49350,40
20230802,111300,242765350,49350,49350,49350,49350,40
20230802,111200,240791350,49350,49350,49350,49350,0
20230802,111100,240791350,49350,49350,49350,49350,0
20230802,111000,240791350,49350,49350,49350,49350,0
20230802,110900,240791350,49350,49350,49350,49350,0
20230802,110800,240791350,49350,49350,49350,49350,0
20230802,110700,240791350,49350,49350,49350,49350,0
20230802,110600,240791350,49350,49350,49350,49350,7
20230802,110500,240445900,49350,49350,49350,49350,6
20230802,110400,240149800,49350,49150,49350,49150,30
20230802,110300,238669650,49100,49000,49100,49000,121
20230802,110200,232740500,49000,49250,49250,49000,697
20230802,110100,198544100,49200,49200,49200,49200,1
20230802,110000,198494900,49200,49200,49200,49200,1
20230802,105900,198445700,49200,49250,49250,49200,43
20230802,105800,196328000,49250,49250,49250,49250,0
20230802,105700,196328000,49250,49250,49250,49250,9
20230802,105600,195884750,49250,49250,49250,49250,131
20230802,105500,189433000,49250,49250,49250,49250,42
20230802,105400,187364500,49250,49250,49250,49250,3
20230802,105300,187216750,49250,49250,49250,49250,58
20230802,105200,184360250,49250,49250,49250,49250,258
20230802,105100,171653750,49250,49250,49250,49150,1029
20230802,105000,120982400,49250,49350,49350,49250,382
20230802,104900,102161850,49300,49300,49300,49300,0
20230802,104800,102161850,49300,49300,49300,49300,0
20230802,104700,102161850,49300,49300,49300,49300,0
20230802,104600,102161850,49300,49300,49300,49300,180
20230802,104500,93287850,49300,49300,49300,49300,1
20230802,104400,93238550,49300,49300,49300,49300,58
20230802,104300,90379150,49350,49350,49350,49350,534
20230802,104200,64026250,49350,49450,49450,49350,228
20230802,104100,52767050,49500,49500,49500,49500,0
20230802,104000,52767050,49500,49500,49500,49500,51
20230802,103900,50242550,49500,49500,49500,49500,0
20230802,103800,50242550,49500,49500,49500,49500,0
20230802,103700,50242550,49500,49500,49500,49500,25
20230802,103600,49005050,49500,49500,49500,49500,40
20230802,103500,47025050,49500,49500,49500,49500,38
20230802,103400,45144050,49550,49550,49550,49550,2
20230802,103300,45044950,49550,49550,49550,49550,40
20230802,103200,43062950,49550,49550,49550,49550,0
20230802,103100,43062950,49550,49550,49550,49550,0
20230802,103000,43062950,49550,49550,49550,49550,42
20230802,102900,40981850,49550,49550,49550,49550,2
20230802,102800,40882750,49550,49550,49550,49550,0
20230802,102700,40882750,49550,49550,49550,49550,40
20230802,102600,38900750,49550,49550,49550,49550,0
20230802,102500,38900750,49550,49550,49550,49550,2
20230802,102400,38801650,49550,49550,49550,49550,42
20230802,102300,36720550,49550,49550,49550,49550,0
20230802,102200,36720550,49550,49550,49550,49550,0
20230802,102100,36720550,49550,49550,49550,49550,40
20230802,102000,34738550,49550,49550,49550,49550,2
20230802,101900,34639450,49550,49550,49550,49550,0
20230802,101800,34639450,49550,49550,49550,49550,0
20230802,101700,34639450,49550,49550,49550,49550,40
20230802,101600,32657450,49550,49550,49550,49550,0
20230802,101500,32657450,49550,49550,49550,49550,0
20230802,101400,32657450,49550,49550,49550,49550,40
20230802,101300,30675450,49550,49550,49550,49550,0
20230802,101200,30675450,49550,49550,49550,49550,0
20230802,101100,30675450,49550,49550,49550,49550,40
20230802,101000,28693450,49550,49550,49550,49550,0
20230802,100900,28693450,49550,49550,49550,49550,0
20230802,100800,28693450,49550,49550,49550,49550,40
20230802,100700,26711450,49550,49550,49550,49550,0
20230802,100600,26711450,49550,49550,49550,49550,0
20230802,100500,26711450,49550,49550,49550,49550,41
20230802,100400,24679900,49500,49500,49500,49500,0
20230802,100300,24679900,49500,49500,49500,49500,0
20230802,100200,24679900,49500,49500,49500,49500,13
20230802,100100,24036400,49500,49500,49500,49500,0
20230802,100000,24036400,49500,49500,49500,49500,1
20230802,095900,23986900,49500,49500,49500,49500,36
20230802,095800,22204900,49550,49550,49550,49550,41
20230802,095700,20173350,49550,49550,49550,49550,0
20230802,095600,20173350,49550,49550,49550,49550,2
20230802,095500,20074250,49550,49550,49550,49550,40
20230802,095400,18092250,49550,49550,49550,49550,0
20230802,095300,18092250,49550,49550,49550,49550,1
20230802,095200,18042700,49550,49550,49550,49550,44
20230802,095100,15862500,49500,49500,49500,49500,0
20230802,095000,15862500,49500,49500,49500,49500,0
20230802,094900,15862500,49500,49500,49500,49500,7
20230802,094800,15516000,49500,49500,49500,49500,5
20230802,094700,15268500,49500,49500,49500,49500,0
20230802,094600,15268500,49500,49500,49500,49500,40
20230802,094500,13288500,49500,49500,49500,49500,1
20230802,094400,13239000,49500,49500,49500,49500,0
20230802,094300,13239000,49500,49500,49500,49500,0
20230802,094200,13239000,49500,49500,49500,49500,0
20230802,094100,13239000,49500,49500,49500,49500,0
20230802,094000,13239000,49500,49500,49500,49500,0
20230802,093900,13239000,49500,49500,49500,49500,0
20230802,093800,13239000,49500,49450,49500,49450,16
20230802,093700,12447150,49400,49400,49400,49400,0
20230802,093600,12447150,49400,49400,49400,49400,0
20230802,093500,12447150,49400,49400,49400,49400,7
20230802,093400,12101350,49450,49450,49450,49450,3
20230802,093300,11953000,49550,49550,49550,49550,0
20230802,093200,11953000,49550,49550,49550,49550,0
20230802,093100,11953000,49550,49700,49700,49550,151
20230802,093000,4465250,49700,49700,49700,49700,0
20230802,092900,4465250,49700,49700,49700,49700,0
20230802,092800,4465250,49700,49700,49700,49700,0
20230802,092700,4465250,49700,49700,49700,49700,0
20230802,092600,4465250,49700,49700,49700,49700,21
20230802,092500,3421550,49700,49700,49700,49700,0
20230802,092400,3421550,49700,49700,49700,49700,0
20230802,092300,3421550,49700,49700,49700,49700,10
20230802,092200,2924550,49750,49750,49750,49750,0
20230802,092100,2924550,49750,49750,49750,49750,0
20230802,092000,2924550,49750,49750,49750,49750,0
20230802,091900,2924550,49750,49750,49750,49750,0
20230802,091800,2924550,49750,49750,49750,49750,0
20230802,091700,2924550,49750,49750,49750,49750,0
20230802,091600,2924550,49750,49750,49750,49750,0
20230802,091500,2924550,49750,49650,49750,49650,7
20230802,091400,2576750,49600,49600,49600,49600,0
20230802,091300,2576750,49600,49600,49600,49600,0
20230802,091200,2576750,49600,49600,49600,49600,0
20230802,091100,2576750,49600,49600,49600,49600,3
20230802,091000,2427950,49550,49550,49550,49550,35
20230802,090900,693700,49550,49550,49550,49550,0
20230802,090800,693700,49550,49550,49550,49550,0
20230802,090700,693700,49550,49550,49550,49550,0
20230802,090600,693700,49550,49550,49550,49550,3
20230802,090500,545050,49550,49550,49550,49550,5
20230802,090400,297300,49550,49550,49550,49550,0
20230802,090300,297300,49550,49550,49550,49550,0
20230802,090200,297300,49550,49550,49550,49550,0
20230802,090100,297300,49550,49550,49550,49550,0
20230802,090000,297300,49550,49550,49550,49550,6