KissMeData/050960/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192100,92749950,9650,9650,9650,9650,100
20230802,192000,92749950,9650,9650,9650,9650,0
20230802,191900,92749950,9650,9650,9650,9650,0
20230802,191800,92749950,9650,9650,9650,9650,0
20230802,191700,92749950,9650,9650,9650,9650,0
20230802,191600,92749950,9650,9650,9650,9650,0
20230802,191500,92749950,9650,9650,9650,9650,0
20230802,191400,92749950,9650,9650,9650,9650,0
20230802,191300,92749950,9650,9650,9650,9650,0
20230802,191200,92749950,9650,9650,9650,9650,0
20230802,191100,92749950,9650,9650,9650,9650,0
20230802,191000,92749950,9650,9650,9650,9650,0
20230802,190900,92749950,9650,9650,9650,9650,0
20230802,190800,92749950,9650,9650,9650,9650,0
20230802,190700,92749950,9650,9650,9650,9650,0
20230802,190600,92749950,9650,9650,9650,9650,0
20230802,190500,92749950,9650,9650,9650,9650,0
20230802,190400,92749950,9650,9650,9650,9650,0
20230802,190300,92749950,9650,9650,9650,9650,0
20230802,190200,92749950,9650,9650,9650,9650,0
20230802,190100,92749950,9650,9650,9650,9650,0
20230802,190000,92749950,9650,9650,9650,9650,0
20230802,185900,92749950,9650,9650,9650,9650,0
20230802,185800,92749950,9650,9650,9650,9650,0
20230802,185700,92749950,9650,9650,9650,9650,0
20230802,185600,92749950,9650,9650,9650,9650,0
20230802,185500,92749950,9650,9650,9650,9650,0
20230802,185400,92749950,9650,9650,9650,9650,0
20230802,185300,92749950,9650,9650,9650,9650,0
20230802,185200,92749950,9650,9650,9650,9650,0
20230802,185100,92749950,9650,9650,9650,9650,100
20230802,185000,92749950,9650,9650,9650,9650,0
20230802,184900,92749950,9650,9650,9650,9650,0
20230802,184800,92749950,9650,9650,9650,9650,0
20230802,184700,92749950,9650,9650,9650,9650,0
20230802,184600,92749950,9650,9650,9650,9650,0
20230802,184500,92749950,9650,9650,9650,9650,0
20230802,184400,92749950,9650,9650,9650,9650,0
20230802,184300,92749950,9650,9650,9650,9650,0
20230802,184200,92749950,9650,9650,9650,9650,0
20230802,184100,92749950,9650,9650,9650,9650,0
20230802,184000,92749950,9650,9650,9650,9650,0
20230802,183900,92749950,9650,9650,9650,9650,0
20230802,183800,92749950,9650,9650,9650,9650,0
20230802,183700,92749950,9650,9650,9650,9650,0
20230802,183600,92749950,9650,9650,9650,9650,0
20230802,183500,92749950,9650,9650,9650,9650,0
20230802,183400,92749950,9650,9650,9650,9650,0
20230802,183300,92749950,9650,9650,9650,9650,0
20230802,183200,92749950,9650,9650,9650,9650,0
20230802,183100,92749950,9650,9650,9650,9650,0
20230802,183000,92749950,9650,9650,9650,9650,0
20230802,182900,92749950,9650,9650,9650,9650,0
20230802,182800,92749950,9650,9650,9650,9650,0
20230802,182700,92749950,9650,9650,9650,9650,0
20230802,182600,92749950,9650,9650,9650,9650,0
20230802,182500,92749950,9650,9650,9650,9650,0
20230802,182400,92749950,9650,9650,9650,9650,0
20230802,182300,92749950,9650,9650,9650,9650,0
20230802,182200,92749950,9650,9650,9650,9650,0
20230802,182100,92749950,9650,9650,9650,9650,100
20230802,182000,92749950,9650,9650,9650,9650,0
20230802,181900,92749950,9650,9650,9650,9650,0
20230802,181800,92749950,9650,9650,9650,9650,0
20230802,181700,92749950,9650,9650,9650,9650,0
20230802,181600,92749950,9650,9650,9650,9650,0
20230802,181500,92749950,9650,9650,9650,9650,0
20230802,181400,92749950,9650,9650,9650,9650,0
20230802,181300,92749950,9650,9650,9650,9650,0
20230802,181200,92749950,9650,9650,9650,9650,0
20230802,181100,92749950,9650,9650,9650,9650,0
20230802,181000,92749950,9650,9650,9650,9650,0
20230802,180900,92749950,9650,9650,9650,9650,0
20230802,180800,92749950,9650,9650,9650,9650,0
20230802,180700,92749950,9650,9650,9650,9650,0
20230802,180600,92749950,9650,9650,9650,9650,0
20230802,180500,92749950,9650,9650,9650,9650,0
20230802,180400,92749950,9650,9650,9650,9650,0
20230802,180300,92749950,9650,9650,9650,9650,0
20230802,180200,92749950,9650,9650,9650,9650,0
20230802,180100,92749950,9650,9650,9650,9650,0
20230802,180000,92749950,9650,9650,9650,9650,0
20230802,175900,92749950,9650,9650,9650,9650,0
20230802,175800,92749950,9650,9650,9650,9650,0
20230802,175700,92749950,9650,9650,9650,9650,0
20230802,175600,92749950,9650,9650,9650,9650,0
20230802,175500,92749950,9650,9650,9650,9650,0
20230802,175400,92749950,9650,9650,9650,9650,0
20230802,175300,92749950,9650,9650,9650,9650,0
20230802,175200,92749950,9650,9650,9650,9650,0
20230802,175100,92749950,9650,9650,9650,9650,100
20230802,175000,92749950,9650,9650,9650,9650,0
20230802,174900,92749950,9650,9650,9650,9650,0
20230802,174800,92749950,9650,9650,9650,9650,0
20230802,174700,92749950,9650,9650,9650,9650,0
20230802,174600,92749950,9650,9650,9650,9650,0
20230802,174500,92749950,9650,9650,9650,9650,0
20230802,174400,92749950,9650,9650,9650,9650,0
20230802,174300,92749950,9650,9650,9650,9650,0
20230802,174200,92749950,9650,9650,9650,9650,0
20230802,174100,92749950,9650,9650,9650,9650,0
20230802,174000,92749950,9650,9650,9650,9650,0
20230802,173900,92749950,9650,9650,9650,9650,0
20230802,173800,92749950,9650,9650,9650,9650,0
20230802,173700,92749950,9650,9650,9650,9650,0
20230802,173600,92749950,9650,9650,9650,9650,0
20230802,173500,92749950,9650,9650,9650,9650,0
20230802,173400,92749950,9650,9650,9650,9650,0
20230802,173300,92749950,9650,9650,9650,9650,0
20230802,173200,92749950,9650,9650,9650,9650,0
20230802,173100,92749950,9650,9650,9650,9650,0
20230802,173000,92749950,9650,9650,9650,9650,0
20230802,172900,92749950,9650,9650,9650,9650,0
20230802,172800,92749950,9650,9650,9650,9650,0
20230802,172700,92749950,9650,9650,9650,9650,0
20230802,172600,92749950,9650,9650,9650,9650,0
20230802,172500,92749950,9650,9650,9650,9650,0
20230802,172400,92749950,9650,9650,9650,9650,0
20230802,172300,92749950,9650,9650,9650,9650,0
20230802,172200,92749950,9650,9650,9650,9650,0
20230802,172100,92749950,9650,9650,9650,9650,100
20230802,172000,92749950,9650,9650,9650,9650,0
20230802,171900,92749950,9650,9650,9650,9650,0
20230802,171800,92749950,9650,9650,9650,9650,0
20230802,171700,92749950,9650,9650,9650,9650,0
20230802,171600,92749950,9650,9650,9650,9650,0
20230802,171500,92749950,9650,9650,9650,9650,0
20230802,171400,92749950,9650,9650,9650,9650,0
20230802,171300,92749950,9650,9650,9650,9650,0
20230802,171200,92749950,9650,9650,9650,9650,0
20230802,171100,92749950,9650,9650,9650,9650,0
20230802,171000,92749950,9650,9650,9650,9650,0
20230802,170900,92749950,9650,9650,9650,9650,0
20230802,170800,92749950,9650,9650,9650,9650,0
20230802,170700,92749950,9650,9650,9650,9650,0
20230802,170600,92749950,9650,9650,9650,9650,0
20230802,170500,92749950,9650,9650,9650,9650,0
20230802,170400,92749950,9650,9650,9650,9650,0
20230802,170300,92749950,9650,9650,9650,9650,0
20230802,170200,92749950,9650,9650,9650,9650,0
20230802,170100,92749950,9650,9650,9650,9650,0
20230802,170000,92749950,9650,9650,9650,9650,0
20230802,165900,92749950,9650,9650,9650,9650,0
20230802,165800,92749950,9650,9650,9650,9650,0
20230802,165700,92749950,9650,9650,9650,9650,0
20230802,165600,92749950,9650,9650,9650,9650,0
20230802,165500,92749950,9650,9650,9650,9650,0
20230802,165400,92749950,9650,9650,9650,9650,0
20230802,165300,92749950,9650,9650,9650,9650,0
20230802,165200,92749950,9650,9650,9650,9650,0
20230802,165100,92749950,9650,9650,9650,9650,100
20230802,165000,92749950,9650,9650,9650,9650,0
20230802,164900,92749950,9650,9650,9650,9650,0
20230802,164800,92749950,9650,9650,9650,9650,0
20230802,164700,92749950,9650,9650,9650,9650,0
20230802,164600,92749950,9650,9650,9650,9650,0
20230802,164500,92749950,9650,9650,9650,9650,0
20230802,164400,92749950,9650,9650,9650,9650,0
20230802,164300,92749950,9650,9650,9650,9650,0
20230802,164200,92749950,9650,9650,9650,9650,0
20230802,164100,92749950,9650,9650,9650,9650,0
20230802,164000,92749950,9650,9650,9650,9650,0
20230802,163900,92749950,9650,9650,9650,9650,0
20230802,163800,92749950,9650,9650,9650,9650,0
20230802,163700,92749950,9650,9650,9650,9650,0
20230802,163600,92749950,9650,9650,9650,9650,0
20230802,163500,92749950,9650,9650,9650,9650,0
20230802,163400,92749950,9650,9650,9650,9650,0
20230802,163300,92749950,9650,9650,9650,9650,0
20230802,163200,92749950,9650,9650,9650,9650,0
20230802,163100,92749950,9650,9650,9650,9650,0
20230802,163000,92749950,9650,9650,9650,9650,0
20230802,162900,92749950,9650,9650,9650,9650,0
20230802,162800,92749950,9650,9650,9650,9650,0
20230802,162700,92749950,9650,9650,9650,9650,0
20230802,162600,92749950,9650,9650,9650,9650,0
20230802,162500,92749950,9650,9650,9650,9650,0
20230802,162400,92749950,9650,9650,9650,9650,0
20230802,162300,92749950,9650,9650,9650,9650,0
20230802,162200,92749950,9650,9650,9650,9650,0
20230802,162100,92749950,9650,9650,9650,9650,100
20230802,162000,92749950,9650,9650,9650,9650,0
20230802,161900,92749950,9650,9650,9650,9650,0
20230802,161800,92749950,9650,9650,9650,9650,0
20230802,161700,92749950,9650,9650,9650,9650,0
20230802,161600,92749950,9650,9650,9650,9650,0
20230802,161500,92749950,9650,9650,9650,9650,0
20230802,161400,92749950,9650,9650,9650,9650,0
20230802,161300,92749950,9650,9650,9650,9650,0
20230802,161200,92749950,9650,9650,9650,9650,0
20230802,161100,92749950,9650,9650,9650,9650,0
20230802,161000,92749950,9650,9650,9650,9650,0
20230802,160900,92749950,9650,9650,9650,9650,0
20230802,160800,92749950,9650,9650,9650,9650,0
20230802,160700,92749950,9650,9650,9650,9650,0
20230802,160600,92749950,9650,9650,9650,9650,0
20230802,160500,92749950,9650,9650,9650,9650,0
20230802,160400,92749950,9650,9650,9650,9650,0
20230802,160300,92749950,9650,9650,9650,9650,0
20230802,160200,92749950,9650,9650,9650,9650,0
20230802,160100,92749950,9650,9650,9650,9650,0
20230802,160000,92749950,9650,9650,9650,9650,0
20230802,155900,92749950,9650,9650,9650,9650,0
20230802,155800,92749950,9650,9650,9650,9650,0
20230802,155700,92749950,9650,9650,9650,9650,0
20230802,155600,92749950,9650,9650,9650,9650,0
20230802,155500,92749950,9650,9650,9650,9650,0
20230802,155400,92749950,9650,9650,9650,9650,0
20230802,155300,92749950,9650,9650,9650,9650,0
20230802,155200,92749950,9650,9650,9650,9650,0
20230802,155100,92749950,9650,9650,9650,9650,100
20230802,155000,92749950,9650,9650,9650,9650,0
20230802,154900,92749950,9650,9650,9650,9650,0
20230802,154800,92749950,9650,9650,9650,9650,0
20230802,154700,92749950,9650,9650,9650,9650,0
20230802,154600,92749950,9650,9650,9650,9650,0
20230802,154500,92749950,9650,9650,9650,9650,0
20230802,154400,92749950,9650,9650,9650,9650,0
20230802,154300,92749950,9650,9650,9650,9650,0
20230802,154200,92749950,9650,9650,9650,9650,0
20230802,154100,92749950,9650,9650,9650,9650,0
20230802,154000,92749950,9650,9650,9650,9650,0
20230802,153900,92749950,9650,9650,9650,9650,0
20230802,153800,92749950,9650,9650,9650,9650,0
20230802,153700,92749950,9650,9650,9650,9650,0
20230802,153600,92749950,9650,9650,9650,9650,0
20230802,153500,92749950,9650,9650,9650,9650,0
20230802,153400,92749950,9650,9650,9650,9650,0
20230802,153300,92749950,9650,9650,9650,9650,0
20230802,153200,92749950,9650,9650,9650,9650,0
20230802,153100,92749950,9650,9650,9650,9650,0
20230802,153000,92749950,9650,9650,9650,9650,100
20230802,152900,91784950,9650,9650,9650,9650,0
20230802,152800,91784950,9650,9650,9650,9650,0
20230802,152700,91784950,9650,9650,9650,9650,0
20230802,152600,91784950,9650,9650,9650,9650,0
20230802,152500,91784950,9650,9650,9650,9650,0
20230802,152400,91784950,9650,9650,9650,9650,0
20230802,152300,91784950,9650,9650,9650,9650,0
20230802,152200,91784950,9650,9650,9650,9650,0
20230802,152100,91784950,9650,9650,9650,9650,0
20230802,152000,91784950,9650,9650,9650,9650,0
20230802,151900,91784950,9650,9610,9650,9560,25
20230802,151800,91544910,9650,9640,9650,9640,17
20230802,151700,91381000,9640,9640,9640,9640,5
20230802,151600,91332800,9640,9640,9640,9640,0
20230802,151500,91332800,9640,9640,9640,9640,0
20230802,151400,91332800,9640,9640,9640,9640,4
20230802,151300,91294240,9640,9640,9640,9640,0
20230802,151200,91294240,9640,9640,9640,9640,0
20230802,151100,91294240,9640,9640,9640,9640,0
20230802,151000,91294240,9640,9640,9640,9640,0
20230802,150900,91294240,9640,9640,9640,9640,0
20230802,150800,91294240,9640,9640,9640,9640,0
20230802,150700,91294240,9640,9640,9640,9640,0
20230802,150600,91294240,9640,9640,9640,9640,2
20230802,150500,91274960,9640,9640,9640,9640,0
20230802,150400,91274960,9640,9640,9640,9640,1
20230802,150300,91265320,9530,9650,9650,9530,266
20230802,150200,88710030,9700,9700,9700,9700,0
20230802,150100,88710030,9700,9700,9700,9700,1
20230802,150000,88700330,9700,9700,9700,9700,0
20230802,145900,88700330,9700,9700,9700,9700,0
20230802,145800,88700330,9700,9700,9700,9700,0
20230802,145700,88700330,9700,9700,9700,9700,0
20230802,145600,88700330,9700,9700,9700,9700,0
20230802,145500,88700330,9700,9700,9700,9700,0
20230802,145400,88700330,9700,9700,9700,9700,0
20230802,145300,88700330,9700,9700,9700,9700,0
20230802,145200,88700330,9700,9700,9700,9700,0
20230802,145100,88700330,9700,9700,9700,9700,0
20230802,145000,88700330,9700,9700,9700,9700,0
20230802,144900,88700330,9700,9700,9700,9700,0
20230802,144800,88700330,9700,9700,9700,9700,0
20230802,144700,88700330,9700,9700,9700,9700,1
20230802,144600,88690630,9650,9650,9650,9650,0
20230802,144500,88690630,9650,9650,9650,9650,10
20230802,144400,88594130,9700,9650,9700,9650,14
20230802,144300,88458950,9650,9650,9650,9650,20
20230802,144200,88265950,9660,9660,9660,9650,9
20230802,144100,88179030,9700,9700,9700,9700,0
20230802,144000,88179030,9700,9700,9700,9700,0
20230802,143900,88179030,9700,9700,9700,9700,0
20230802,143800,88179030,9700,9700,9700,9700,0
20230802,143700,88179030,9700,9700,9700,9700,0
20230802,143600,88179030,9700,9700,9700,9700,0
20230802,143500,88179030,9700,9700,9700,9700,0
20230802,143400,88179030,9700,9700,9700,9700,0
20230802,143300,88179030,9700,9700,9700,9700,0
20230802,143200,88179030,9700,9700,9700,9700,0
20230802,143100,88179030,9700,9700,9700,9700,0
20230802,143000,88179030,9700,9700,9700,9700,0
20230802,142900,88179030,9700,9700,9700,9700,1
20230802,142800,88169330,9730,9730,9730,9730,0
20230802,142700,88169330,9730,9730,9730,9730,0
20230802,142600,88169330,9730,9730,9730,9730,0
20230802,142500,88169330,9730,9730,9730,9730,0
20230802,142400,88169330,9730,9730,9730,9730,0
20230802,142300,88169330,9730,9730,9730,9730,0
20230802,142200,88169330,9730,9730,9730,9730,0
20230802,142100,88169330,9730,9730,9730,9730,0
20230802,142000,88169330,9730,9730,9730,9730,0
20230802,141900,88169330,9730,9730,9730,9730,0
20230802,141800,88169330,9730,9730,9730,9730,0
20230802,141700,88169330,9730,9730,9730,9730,0
20230802,141600,88169330,9730,9730,9730,9730,0
20230802,141500,88169330,9730,9730,9730,9730,0
20230802,141400,88169330,9730,9730,9730,9730,0
20230802,141300,88169330,9730,9730,9730,9730,0
20230802,141200,88169330,9730,9730,9730,9730,0
20230802,141100,88169330,9730,9730,9730,9730,0
20230802,141000,88169330,9730,9730,9730,9730,0
20230802,140900,88169330,9730,9730,9730,9730,0
20230802,140800,88169330,9730,9730,9730,9730,0
20230802,140700,88169330,9730,9730,9730,9730,0
20230802,140600,88169330,9730,9730,9730,9730,0
20230802,140500,88169330,9730,9730,9730,9730,0
20230802,140400,88169330,9730,9730,9730,9730,0
20230802,140300,88169330,9730,9680,9730,9680,30
20230802,140200,87877850,9640,9710,9730,9640,227
20230802,140100,85687310,9690,9690,9690,9690,8
20230802,140000,85609790,9690,9690,9690,9690,0
20230802,135900,85609790,9690,9690,9690,9690,0
20230802,135800,85609790,9690,9690,9690,9690,1
20230802,135700,85600100,9690,9690,9690,9690,1
20230802,135600,85590410,9640,9710,9710,9640,11
20230802,135500,85484290,9720,9720,9720,9720,0
20230802,135400,85484290,9720,9720,9720,9720,0
20230802,135300,85484290,9720,9720,9720,9720,0
20230802,135200,85484290,9720,9720,9720,9720,0
20230802,135100,85484290,9720,9720,9720,9720,0
20230802,135000,85484290,9720,9720,9720,9720,0
20230802,134900,85484290,9720,9720,9720,9720,0
20230802,134800,85484290,9720,9720,9720,9720,0
20230802,134700,85484290,9720,9720,9720,9720,0
20230802,134600,85484290,9720,9660,9720,9650,161
20230802,134500,83929350,9730,9730,9730,9730,0
20230802,134400,83929350,9730,9730,9730,9730,0
20230802,134300,83929350,9730,9730,9730,9730,0
20230802,134200,83929350,9730,9670,9730,9670,51
20230802,134100,83436120,9690,9690,9690,9690,2
20230802,134000,83416740,9680,9670,9680,9670,13
20230802,133900,83290920,9680,9680,9680,9680,1
20230802,133800,83281240,9680,9700,9700,9680,76
20230802,133700,82544690,9750,9750,9750,9750,0
20230802,133600,82544690,9750,9750,9750,9750,0
20230802,133500,82544690,9750,9750,9750,9750,0
20230802,133400,82544690,9750,9750,9750,9750,0
20230802,133300,82544690,9750,9750,9750,9750,0
20230802,133200,82544690,9750,9720,9750,9700,161
20230802,133100,80979240,9740,9740,9740,9740,0
20230802,133000,80979240,9740,9740,9740,9740,0
20230802,132900,80979240,9740,9740,9740,9740,0
20230802,132800,80979240,9740,9740,9740,9740,0
20230802,132700,80979240,9740,9740,9740,9740,1
20230802,132600,80969500,9700,9700,9700,9700,0
20230802,132500,80969500,9700,9700,9700,9700,20
20230802,132400,80775500,9700,9700,9700,9700,10
20230802,132300,80678500,9700,9700,9700,9700,0
20230802,132200,80678500,9700,9700,9700,9700,0
20230802,132100,80678500,9700,9710,9710,9700,52
20230802,132000,80173600,9700,9710,9710,9700,4
20230802,131900,80134780,9740,9740,9740,9740,0
20230802,131800,80134780,9740,9740,9740,9740,0
20230802,131700,80134780,9740,9740,9740,9740,0
20230802,131600,80134780,9740,9740,9740,9740,0
20230802,131500,80134780,9740,9740,9740,9740,1
20230802,131400,80125040,9700,9700,9700,9700,0
20230802,131300,80125040,9700,9700,9700,9700,0
20230802,131200,80125040,9700,9700,9700,9700,0
20230802,131100,80125040,9700,9700,9700,9700,0
20230802,131000,80125040,9700,9700,9700,9700,0
20230802,130900,80125040,9700,9700,9700,9700,0
20230802,130800,80125040,9700,9700,9700,9700,0
20230802,130700,80125040,9700,9700,9700,9700,0
20230802,130600,80125040,9700,9700,9700,9700,0
20230802,130500,80125040,9700,9700,9700,9700,0
20230802,130400,80125040,9700,9700,9700,9700,0
20230802,130300,80125040,9700,9700,9700,9700,0
20230802,130200,80125040,9700,9700,9700,9700,0
20230802,130100,80125040,9700,9700,9700,9700,0
20230802,130000,80125040,9700,9700,9700,9700,0
20230802,125900,80125040,9700,9700,9700,9700,122
20230802,125800,78941640,9740,9740,9740,9740,0
20230802,125700,78941640,9740,9690,9740,9690,238
20230802,125600,76635370,9750,9750,9750,9750,0
20230802,125500,76635370,9750,9750,9750,9750,0
20230802,125400,76635370,9750,9750,9750,9750,1
20230802,125300,76625620,9700,9700,9700,9700,10
20230802,125200,76528620,9750,9700,9750,9700,7
20230802,125100,76460670,9700,9700,9700,9700,4
20230802,125000,76421870,9750,9750,9750,9750,0
20230802,124900,76421870,9750,9750,9750,9750,0
20230802,124800,76421870,9750,9750,9750,9750,0
20230802,124700,76421870,9750,9750,9750,9750,0
20230802,124600,76421870,9750,9750,9750,9750,0
20230802,124500,76421870,9750,9750,9750,9750,0
20230802,124400,76421870,9750,9750,9750,9750,0
20230802,124300,76421870,9750,9750,9750,9750,0
20230802,124200,76421870,9750,9740,9750,9740,103
20230802,124100,75418640,9740,9740,9740,9740,1
20230802,124000,75408900,9740,9740,9740,9740,0
20230802,123900,75408900,9740,9740,9740,9740,3
20230802,123800,75379680,9700,9700,9700,9700,0
20230802,123700,75379680,9700,9700,9700,9700,0
20230802,123600,75379680,9700,9700,9700,9700,0
20230802,123500,75379680,9700,9700,9700,9700,3
20230802,123400,75350580,9760,9700,9760,9700,13
20230802,123300,75224220,9710,9710,9710,9710,0
20230802,123200,75224220,9710,9710,9710,9710,0
20230802,123100,75224220,9710,9710,9710,9710,0
20230802,123000,75224220,9710,9710,9710,9710,0
20230802,122900,75224220,9710,9710,9710,9710,0
20230802,122800,75224220,9710,9710,9710,9710,0
20230802,122700,75224220,9710,9710,9710,9710,0
20230802,122600,75224220,9710,9710,9710,9710,0
20230802,122500,75224220,9710,9710,9710,9710,0
20230802,122400,75224220,9710,9710,9710,9710,0
20230802,122300,75224220,9710,9710,9710,9710,0
20230802,122200,75224220,9710,9710,9710,9710,0
20230802,122100,75224220,9710,9710,9710,9710,0
20230802,122000,75224220,9710,9710,9710,9710,0
20230802,121900,75224220,9710,9710,9710,9710,1
20230802,121800,75214510,9700,9700,9700,9700,0
20230802,121700,75214510,9700,9700,9700,9700,0
20230802,121600,75214510,9700,9700,9700,9700,0
20230802,121500,75214510,9700,9700,9700,9700,0
20230802,121400,75214510,9700,9680,9700,9680,2
20230802,121300,75195130,9720,9720,9720,9720,0
20230802,121200,75195130,9720,9720,9720,9720,0
20230802,121100,75195130,9720,9720,9720,9720,0
20230802,121000,75195130,9720,9720,9720,9720,0
20230802,120900,75195130,9720,9720,9720,9720,0
20230802,120800,75195130,9720,9720,9720,9720,0
20230802,120700,75195130,9720,9720,9720,9720,0
20230802,120600,75195130,9720,9720,9720,9720,0
20230802,120500,75195130,9720,9720,9720,9720,0
20230802,120400,75195130,9720,9720,9720,9720,0
20230802,120300,75195130,9720,9720,9720,9720,0
20230802,120200,75195130,9720,9720,9720,9720,0
20230802,120100,75195130,9720,9720,9720,9720,0
20230802,120000,75195130,9720,9660,9720,9660,20
20230802,115900,75001870,9720,9720,9720,9720,0
20230802,115800,75001870,9720,9660,9720,9660,4
20230802,115700,74963170,9720,9720,9720,9720,0
20230802,115600,74963170,9720,9720,9720,9720,0
20230802,115500,74963170,9720,9660,9720,9660,2
20230802,115400,74943790,9720,9720,9720,9720,0
20230802,115300,74943790,9720,9720,9720,9720,1
20230802,115200,74934070,9680,9680,9680,9680,0
20230802,115100,74934070,9680,9680,9680,9680,0
20230802,115000,74934070,9680,9720,9720,9680,49
20230802,114900,74459510,9720,9720,9720,9720,0
20230802,114800,74459510,9720,9720,9720,9720,0
20230802,114700,74459510,9720,9720,9720,9720,0
20230802,114600,74459510,9720,9720,9720,9720,0
20230802,114500,74459510,9720,9720,9720,9720,0
20230802,114400,74459510,9720,9720,9720,9720,0
20230802,114300,74459510,9720,9720,9720,9720,0
20230802,114200,74459510,9720,9720,9720,9720,0
20230802,114100,74459510,9720,9720,9720,9720,0
20230802,114000,74459510,9720,9720,9720,9720,0
20230802,113900,74459510,9720,9720,9720,9720,8
20230802,113800,74381750,9710,9710,9710,9710,4
20230802,113700,74342910,9690,9690,9690,9690,0
20230802,113600,74342910,9690,9690,9690,9690,3
20230802,113500,74313840,9740,9680,9740,9680,71
20230802,113400,73626500,9680,9680,9680,9680,0
20230802,113300,73626500,9680,9680,9680,9680,3
20230802,113200,73597460,9710,9740,9740,9710,20
20230802,113100,73402960,9750,9750,9750,9750,0
20230802,113000,73402960,9750,9750,9750,9750,0
20230802,112900,73402960,9750,9750,9750,9750,1
20230802,112800,73393210,9660,9660,9660,9660,3
20230802,112700,73364230,9660,9670,9670,9660,8
20230802,112600,73286880,9670,9680,9680,9670,4
20230802,112500,73248170,9680,9690,9690,9680,46
20230802,112400,72802450,9770,9770,9770,9770,0
20230802,112300,72802450,9770,9770,9770,9770,0
20230802,112200,72802450,9770,9770,9770,9770,1
20230802,112100,72792680,9700,9700,9700,9700,0
20230802,112000,72792680,9700,9700,9700,9700,3
20230802,111900,72763580,9710,9710,9710,9710,2
20230802,111800,72744160,9770,9770,9770,9770,0
20230802,111700,72744160,9770,9760,9770,9760,22
20230802,111600,72529290,9760,9760,9760,9760,0
20230802,111500,72529290,9760,9760,9760,9760,0
20230802,111400,72529290,9760,9760,9760,9760,0
20230802,111300,72529290,9760,9760,9760,9760,0
20230802,111200,72529290,9760,9750,9760,9750,10
20230802,111100,72431710,9760,9760,9760,9760,0
20230802,111000,72431710,9760,9760,9760,9760,0
20230802,110900,72431710,9760,9760,9760,9760,0
20230802,110800,72431710,9760,9690,9760,9690,72
20230802,110700,71733960,9760,9760,9760,9760,0
20230802,110600,71733960,9760,9760,9760,9760,0
20230802,110500,71733960,9760,9760,9760,9760,1
20230802,110400,71724200,9690,9690,9690,9690,85
20230802,110300,70900550,9710,9710,9710,9710,0
20230802,110200,70900550,9710,9700,9710,9700,105
20230802,110100,69881210,9690,9710,9710,9690,116
20230802,110000,68755670,9780,9780,9780,9780,0
20230802,105900,68755670,9780,9780,9780,9780,0
20230802,105800,68755670,9780,9780,9780,9780,1
20230802,105700,68745890,9700,9740,9740,9700,1864
20230802,105600,50658710,9730,9730,9730,9730,0
20230802,105500,50658710,9730,9770,9770,9730,77
20230802,105400,49908460,9800,9800,9800,9800,0
20230802,105300,49908460,9800,9800,9800,9800,0
20230802,105200,49908460,9800,9800,9800,9800,0
20230802,105100,49908460,9800,9800,9800,9800,102
20230802,105000,48908860,9800,9800,9800,9800,0
20230802,104900,48908860,9800,9800,9800,9800,0
20230802,104800,48908860,9800,9800,9800,9800,1
20230802,104700,48899060,9750,9750,9750,9750,16
20230802,104600,48743060,9750,9750,9750,9750,4
20230802,104500,48704060,9750,9750,9750,9740,40
20230802,104400,48314160,9790,9790,9790,9790,0
20230802,104300,48314160,9790,9790,9790,9790,0
20230802,104200,48314160,9790,9790,9790,9790,0
20230802,104100,48314160,9790,9790,9790,9790,0
20230802,104000,48314160,9790,9750,9790,9750,15
20230802,103900,48167870,9750,9750,9750,9750,0
20230802,103800,48167870,9750,9750,9750,9750,200
20230802,103700,46217870,9750,9750,9750,9750,0
20230802,103600,46217870,9750,9750,9750,9750,0
20230802,103500,46217870,9750,9750,9750,9750,0
20230802,103400,46217870,9750,9750,9750,9750,0
20230802,103300,46217870,9750,9750,9750,9750,0
20230802,103200,46217870,9750,9750,9750,9750,0
20230802,103100,46217870,9750,9750,9750,9750,0
20230802,103000,46217870,9750,9740,9750,9740,3
20230802,102900,46188630,9750,9750,9750,9750,0
20230802,102800,46188630,9750,9750,9750,9750,0
20230802,102700,46188630,9750,9750,9750,9750,0
20230802,102600,46188630,9750,9750,9750,9750,200
20230802,102500,44238630,9790,9790,9790,9790,2
20230802,102400,44219050,9790,9790,9790,9790,1
20230802,102300,44209260,9740,9740,9740,9740,0
20230802,102200,44209260,9740,9750,9750,9740,49
20230802,102100,43731970,9770,9800,9800,9770,82
20230802,102000,42928700,9820,9800,9820,9800,300
20230802,101900,39984020,9800,9800,9800,9800,0
20230802,101800,39984020,9800,9800,9800,9800,0
20230802,101700,39984020,9800,9800,9800,9800,1
20230802,101600,39974220,9710,9800,9800,9710,100
20230802,101500,38997010,9800,9800,9800,9800,35
20230802,101400,38654010,9710,9800,9800,9710,45
20230802,101300,38215960,9800,9800,9800,9800,0
20230802,101200,38215960,9800,9800,9800,9800,0
20230802,101100,38215960,9800,9800,9800,9800,0
20230802,101000,38215960,9800,9800,9800,9800,0
20230802,100900,38215960,9800,9800,9800,9800,0
20230802,100800,38215960,9800,9800,9800,9800,0
20230802,100700,38215960,9800,9800,9800,9800,1
20230802,100600,38206160,9760,9750,9760,9750,2174
20230802,100500,17009650,9750,9750,9750,9750,310
20230802,100400,13987150,9750,9750,9750,9750,1
20230802,100300,13977400,9740,9740,9740,9740,0
20230802,100200,13977400,9740,9740,9740,9740,1
20230802,100100,13967660,9740,9740,9740,9740,1
20230802,100000,13957920,9750,9750,9750,9750,30
20230802,095900,13665420,9790,9790,9790,9790,0
20230802,095800,13665420,9790,9790,9790,9790,0
20230802,095700,13665420,9790,9790,9790,9790,0
20230802,095600,13665420,9790,9790,9790,9790,0
20230802,095500,13665420,9790,9790,9790,9790,0
20230802,095400,13665420,9790,9790,9790,9790,0
20230802,095300,13665420,9790,9790,9790,9790,0
20230802,095200,13665420,9790,9790,9790,9790,0
20230802,095100,13665420,9790,9790,9790,9790,0
20230802,095000,13665420,9790,9790,9790,9790,1
20230802,094900,13655630,9790,9790,9790,9790,0
20230802,094800,13655630,9790,9790,9790,9790,0
20230802,094700,13655630,9790,9790,9790,9790,5
20230802,094600,13606680,9790,9790,9790,9790,0
20230802,094500,13606680,9790,9790,9790,9790,0
20230802,094400,13606680,9790,9790,9790,9790,0
20230802,094300,13606680,9790,9790,9790,9790,0
20230802,094200,13606680,9790,9790,9790,9790,0
20230802,094100,13606680,9790,9790,9790,9790,1
20230802,094000,13596890,9750,9750,9750,9750,0
20230802,093900,13596890,9750,9750,9750,9750,10
20230802,093800,13499390,9790,9790,9790,9790,0
20230802,093700,13499390,9790,9790,9790,9790,0
20230802,093600,13499390,9790,9790,9790,9790,2
20230802,093500,13479810,9790,9790,9790,9790,0
20230802,093400,13479810,9790,9790,9790,9790,0
20230802,093300,13479810,9790,9790,9790,9790,1
20230802,093200,13470020,9780,9780,9780,9780,0
20230802,093100,13470020,9780,9780,9780,9780,0
20230802,093000,13470020,9780,9780,9780,9780,0
20230802,092900,13470020,9780,9780,9780,9780,0
20230802,092800,13470020,9780,9780,9780,9780,1
20230802,092700,13460240,9690,9690,9690,9690,0
20230802,092600,13460240,9690,9690,9690,9690,1
20230802,092500,13450550,9700,9700,9700,9700,28
20230802,092400,13178950,9810,9810,9810,9810,0
20230802,092300,13178950,9810,9810,9810,9810,0
20230802,092200,13178950,9810,9710,9810,9710,2
20230802,092100,13159430,9710,9710,9710,9710,70
20230802,092000,12479730,9710,9720,9720,9710,93
20230802,091900,11576160,9710,9770,9770,9710,480
20230802,091800,6887100,9810,9810,9810,9810,0
20230802,091700,6887100,9810,9810,9810,9810,0
20230802,091600,6887100,9810,9780,9810,9780,31
20230802,091500,6583860,9800,9800,9800,9800,0
20230802,091400,6583860,9800,9800,9800,9800,10
20230802,091300,6485860,9800,9800,9800,9800,1
20230802,091200,6476060,9770,9790,9800,9770,5
20230802,091100,6427120,9770,9770,9770,9770,0
20230802,091000,6427120,9770,9770,9770,9770,43
20230802,090900,6007010,9770,9770,9770,9770,0
20230802,090800,6007010,9770,9720,9770,9720,101
20230802,090700,5025240,9720,9720,9720,9720,0
20230802,090600,5025240,9720,9720,9720,9720,0
20230802,090500,5025240,9720,9720,9720,9720,0
20230802,090400,5025240,9720,9720,9720,9720,0
20230802,090300,5025240,9720,9720,9720,9720,2
20230802,090200,5005800,9720,9720,9720,9720,0
20230802,090100,5005800,9720,9720,9720,9720,23
20230802,090000,4782240,9720,9720,9720,9720,492