KissMeData/005180/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184200,777990750,46000,46000,46000,46000,538
20230801,184100,777990750,46000,46000,46000,46000,0
20230801,184000,777990750,46000,46000,46000,46000,0
20230801,183900,777990750,46000,46000,46000,46000,0
20230801,183800,777990750,46000,46000,46000,46000,0
20230801,183700,777990750,46000,46000,46000,46000,0
20230801,183600,777990750,46000,46000,46000,46000,0
20230801,183500,777990750,46000,46000,46000,46000,0
20230801,183400,777990750,46000,46000,46000,46000,0
20230801,183300,777990750,46000,46000,46000,46000,0
20230801,183200,777990750,46000,46000,46000,46000,0
20230801,183100,777990750,46000,46000,46000,46000,0
20230801,183000,777990750,46000,46000,46000,46000,0
20230801,182900,777990750,46000,46000,46000,46000,0
20230801,182800,777990750,46000,46000,46000,46000,0
20230801,182700,777990750,46000,46000,46000,46000,0
20230801,182600,777990750,46000,46000,46000,46000,0
20230801,182500,777990750,46000,46000,46000,46000,0
20230801,182400,777990750,46000,46000,46000,46000,0
20230801,182300,777990750,46000,46000,46000,46000,0
20230801,182200,777990750,46000,46000,46000,46000,0
20230801,182100,777990750,46000,46000,46000,46000,0
20230801,182000,777990750,46000,46000,46000,46000,0
20230801,181900,777990750,46000,46000,46000,46000,0
20230801,181800,777990750,46000,46000,46000,46000,0
20230801,181700,777990750,46000,46000,46000,46000,0
20230801,181600,777990750,46000,46000,46000,46000,0
20230801,181500,777990750,46000,46000,46000,46000,0
20230801,181400,777990750,46000,46000,46000,46000,0
20230801,181300,777990750,46000,46000,46000,46000,0
20230801,181200,777990750,46000,46000,46000,46000,538
20230801,181100,777990750,46000,46000,46000,46000,0
20230801,181000,777990750,46000,46000,46000,46000,0
20230801,180900,777990750,46000,46000,46000,46000,0
20230801,180800,777990750,46000,46000,46000,46000,0
20230801,180700,777990750,46000,46000,46000,46000,0
20230801,180600,777990750,46000,46000,46000,46000,0
20230801,180500,777990750,46000,46000,46000,46000,0
20230801,180400,777990750,46000,46000,46000,46000,0
20230801,180300,777990750,46000,46000,46000,46000,0
20230801,180200,777990750,46000,46000,46000,46000,0
20230801,180100,777990750,46000,46000,46000,46000,0
20230801,180000,777990750,46000,46000,46000,46000,0
20230801,175900,777990750,46000,46000,46000,46000,0
20230801,175800,777990750,46000,46000,46000,46000,0
20230801,175700,777990750,46000,46000,46000,46000,0
20230801,175600,777990750,46000,46000,46000,46000,0
20230801,175500,777990750,46000,46000,46000,46000,0
20230801,175400,777990750,46000,46000,46000,46000,0
20230801,175300,777990750,46000,46000,46000,46000,0
20230801,175200,777990750,46000,46000,46000,46000,0
20230801,175100,777990750,46000,46000,46000,46000,0
20230801,175000,777990750,46000,46000,46000,46000,0
20230801,174900,777990750,46000,46000,46000,46000,0
20230801,174800,777990750,46000,46000,46000,46000,0
20230801,174700,777990750,46000,46000,46000,46000,0
20230801,174600,777990750,46000,46000,46000,46000,0
20230801,174500,777990750,46000,46000,46000,46000,0
20230801,174400,777990750,46000,46000,46000,46000,0
20230801,174300,777990750,46000,46000,46000,46000,0
20230801,174200,777990750,46000,46000,46000,46000,538
20230801,174100,777990750,46000,46000,46000,46000,0
20230801,174000,777990750,46000,46000,46000,46000,0
20230801,173900,777990750,46000,46000,46000,46000,0
20230801,173800,777990750,46000,46000,46000,46000,0
20230801,173700,777990750,46000,46000,46000,46000,0
20230801,173600,777990750,46000,46000,46000,46000,0
20230801,173500,777990750,46000,46000,46000,46000,0
20230801,173400,777990750,46000,46000,46000,46000,0
20230801,173300,777990750,46000,46000,46000,46000,0
20230801,173200,777990750,46000,46000,46000,46000,0
20230801,173100,777990750,46000,46000,46000,46000,0
20230801,173000,777990750,46000,46000,46000,46000,0
20230801,172900,777990750,46000,46000,46000,46000,0
20230801,172800,777990750,46000,46000,46000,46000,0
20230801,172700,777990750,46000,46000,46000,46000,0
20230801,172600,777990750,46000,46000,46000,46000,0
20230801,172500,777990750,46000,46000,46000,46000,0
20230801,172400,777990750,46000,46000,46000,46000,0
20230801,172300,777990750,46000,46000,46000,46000,0
20230801,172200,777990750,46000,46000,46000,46000,0
20230801,172100,777990750,46000,46000,46000,46000,0
20230801,172000,777990750,46000,46000,46000,46000,0
20230801,171900,777990750,46000,46000,46000,46000,0
20230801,171800,777990750,46000,46000,46000,46000,0
20230801,171700,777990750,46000,46000,46000,46000,0
20230801,171600,777990750,46000,46000,46000,46000,0
20230801,171500,777990750,46000,46000,46000,46000,0
20230801,171400,777990750,46000,46000,46000,46000,0
20230801,171300,777990750,46000,46000,46000,46000,0
20230801,171200,777990750,46000,46000,46000,46000,538
20230801,171100,777990750,46000,46000,46000,46000,0
20230801,171000,777990750,46000,46000,46000,46000,0
20230801,170900,777990750,46000,46000,46000,46000,0
20230801,170800,777990750,46000,46000,46000,46000,0
20230801,170700,777990750,46000,46000,46000,46000,0
20230801,170600,777990750,46000,46000,46000,46000,0
20230801,170500,777990750,46000,46000,46000,46000,0
20230801,170400,777990750,46000,46000,46000,46000,0
20230801,170300,777990750,46000,46000,46000,46000,0
20230801,170200,777990750,46000,46000,46000,46000,0
20230801,170100,777990750,46000,46000,46000,46000,0
20230801,170000,777990750,46000,46000,46000,46000,0
20230801,165900,777990750,46000,46000,46000,46000,0
20230801,165800,777990750,46000,46000,46000,46000,0
20230801,165700,777990750,46000,46000,46000,46000,0
20230801,165600,777990750,46000,46000,46000,46000,0
20230801,165500,777990750,46000,46000,46000,46000,0
20230801,165400,777990750,46000,46000,46000,46000,0
20230801,165300,777990750,46000,46000,46000,46000,0
20230801,165200,777990750,46000,46000,46000,46000,0
20230801,165100,777990750,46000,46000,46000,46000,0
20230801,165000,777990750,46000,46000,46000,46000,0
20230801,164900,777990750,46000,46000,46000,46000,0
20230801,164800,777990750,46000,46000,46000,46000,0
20230801,164700,777990750,46000,46000,46000,46000,0
20230801,164600,777990750,46000,46000,46000,46000,0
20230801,164500,777990750,46000,46000,46000,46000,0
20230801,164400,777990750,46000,46000,46000,46000,0
20230801,164300,777990750,46000,46000,46000,46000,0
20230801,164200,777990750,46000,46000,46000,46000,538
20230801,164100,777990750,46000,46000,46000,46000,0
20230801,164000,777990750,46000,46000,46000,46000,0
20230801,163900,777990750,46000,46000,46000,46000,0
20230801,163800,777990750,46000,46000,46000,46000,0
20230801,163700,777990750,46000,46000,46000,46000,0
20230801,163600,777990750,46000,46000,46000,46000,0
20230801,163500,777990750,46000,46000,46000,46000,0
20230801,163400,777990750,46000,46000,46000,46000,0
20230801,163300,777990750,46000,46000,46000,46000,0
20230801,163200,777990750,46000,46000,46000,46000,0
20230801,163100,777990750,46000,46000,46000,46000,0
20230801,163000,777990750,46000,46000,46000,46000,0
20230801,162900,777990750,46000,46000,46000,46000,0
20230801,162800,777990750,46000,46000,46000,46000,0
20230801,162700,777990750,46000,46000,46000,46000,0
20230801,162600,777990750,46000,46000,46000,46000,0
20230801,162500,777990750,46000,46000,46000,46000,0
20230801,162400,777990750,46000,46000,46000,46000,0
20230801,162300,777990750,46000,46000,46000,46000,0
20230801,162200,777990750,46000,46000,46000,46000,0
20230801,162100,777990750,46000,46000,46000,46000,0
20230801,162000,777990750,46000,46000,46000,46000,0
20230801,161900,777990750,46000,46000,46000,46000,0
20230801,161800,777990750,46000,46000,46000,46000,0
20230801,161700,777990750,46000,46000,46000,46000,0
20230801,161600,777990750,46000,46000,46000,46000,0
20230801,161500,777990750,46000,46000,46000,46000,0
20230801,161400,777990750,46000,46000,46000,46000,0
20230801,161300,777990750,46000,46000,46000,46000,0
20230801,161200,777990750,46000,46000,46000,46000,538
20230801,161100,777990750,46000,46000,46000,46000,0
20230801,161000,777990750,46000,46000,46000,46000,0
20230801,160900,777990750,46000,46000,46000,46000,0
20230801,160800,777990750,46000,46000,46000,46000,0
20230801,160700,777990750,46000,46000,46000,46000,0
20230801,160600,777990750,46000,46000,46000,46000,0
20230801,160500,777990750,46000,46000,46000,46000,0
20230801,160400,777990750,46000,46000,46000,46000,0
20230801,160300,777990750,46000,46000,46000,46000,0
20230801,160200,777990750,46000,46000,46000,46000,0
20230801,160100,777990750,46000,46000,46000,46000,0
20230801,160000,777990750,46000,46000,46000,46000,0
20230801,155900,777990750,46000,46000,46000,46000,0
20230801,155800,777990750,46000,46000,46000,46000,0
20230801,155700,777990750,46000,46000,46000,46000,0
20230801,155600,777990750,46000,46000,46000,46000,0
20230801,155500,777990750,46000,46000,46000,46000,0
20230801,155400,777990750,46000,46000,46000,46000,0
20230801,155300,777990750,46000,46000,46000,46000,0
20230801,155200,777990750,46000,46000,46000,46000,0
20230801,155100,777990750,46000,46000,46000,46000,0
20230801,155000,777990750,46000,46000,46000,46000,0
20230801,154900,777990750,46000,46000,46000,46000,0
20230801,154800,777990750,46000,46000,46000,46000,0
20230801,154700,777990750,46000,46000,46000,46000,0
20230801,154600,777990750,46000,46000,46000,46000,0
20230801,154500,777990750,46000,46000,46000,46000,0
20230801,154400,777990750,46000,46000,46000,46000,0
20230801,154300,777990750,46000,46000,46000,46000,0
20230801,154200,777990750,46000,46000,46000,46000,538
20230801,154100,777990750,46000,46000,46000,46000,0
20230801,154000,777990750,46000,46000,46000,46000,0
20230801,153900,777990750,46000,46000,46000,46000,0
20230801,153800,777990750,46000,46000,46000,46000,0
20230801,153700,777990750,46000,46000,46000,46000,0
20230801,153600,777990750,46000,46000,46000,46000,0
20230801,153500,777990750,46000,46000,46000,46000,0
20230801,153400,777990750,46000,46000,46000,46000,0
20230801,153300,777990750,46000,46000,46000,46000,0
20230801,153200,777990750,46000,46000,46000,46000,0
20230801,153100,777990750,46000,46000,46000,46000,0
20230801,153000,777990750,46000,46000,46000,46000,538
20230801,152900,753242750,46100,46100,46100,46100,0
20230801,152800,753242750,46100,46100,46100,46100,0
20230801,152700,753242750,46100,46100,46100,46100,0
20230801,152600,753242750,46100,46100,46100,46100,0
20230801,152500,753242750,46100,46100,46100,46100,0
20230801,152400,753242750,46100,46100,46100,46100,0
20230801,152300,753242750,46100,46100,46100,46100,0
20230801,152200,753242750,46100,46100,46100,46100,0
20230801,152100,753242750,46100,46100,46100,46100,0
20230801,152000,753242750,46100,46100,46100,46100,0
20230801,151900,753242750,46100,46050,46100,46050,139
20230801,151800,746841700,46100,46150,46150,46050,70
20230801,151700,743614750,46100,46100,46150,46100,13
20230801,151600,743014950,46100,46150,46150,46100,9
20230801,151500,742599750,46150,46100,46150,46100,14
20230801,151400,741953850,46100,46100,46150,46100,5
20230801,151300,741723300,46100,46100,46150,46100,10
20230801,151200,741262150,46150,46100,46150,46100,7
20230801,151100,740939200,46100,46150,46150,46100,12
20230801,151000,740385700,46150,46150,46150,46100,4
20230801,150900,740201150,46150,46100,46150,46100,5
20230801,150800,739970500,46150,46100,46150,46100,4
20230801,150700,739785950,46100,46100,46150,46100,6
20230801,150600,739509200,46150,46100,46150,46100,3
20230801,150500,739370850,46100,46150,46150,46100,4
20230801,150400,739186300,46100,46100,46100,46100,10
20230801,150300,738725300,46100,46150,46150,46100,2
20230801,150200,738633050,46100,46100,46100,46100,2
20230801,150100,738540850,46100,46100,46100,46100,1
20230801,150000,738494750,46100,46150,46150,46100,18
20230801,145900,737664150,46100,46050,46100,46050,99
20230801,145800,733100300,46100,46100,46100,46100,5
20230801,145700,732869800,46100,46150,46150,46100,17
20230801,145600,732085350,46150,46150,46150,46100,11
20230801,145500,731577750,46100,46100,46150,46100,35
20230801,145400,729963600,46150,46150,46150,46150,1
20230801,145300,729917450,46100,46100,46100,46100,1
20230801,145200,729871350,46150,46150,46150,46150,13
20230801,145100,729271400,46150,46150,46150,46150,4
20230801,145000,729086800,46150,46150,46150,46150,14
20230801,144900,728440700,46100,46150,46150,46100,29
20230801,144800,727103650,46150,46150,46150,46150,1
20230801,144700,727057500,46150,46150,46150,46150,13
20230801,144600,726457550,46100,46150,46150,46100,4
20230801,144500,726273000,46150,46150,46150,46150,13
20230801,144400,725673050,46150,46150,46150,46150,4
20230801,144300,725488450,46150,46150,46150,46150,14
20230801,144200,724842350,46150,46150,46150,46150,1
20230801,144100,724796200,46150,46150,46150,46150,3
20230801,144000,724657750,46150,46150,46150,46150,176
20230801,143900,716535350,46150,46200,46200,46150,17
20230801,143800,715750500,46200,46200,46200,46200,14
20230801,143700,715103700,46200,46200,46200,46200,3
20230801,143600,714965100,46200,46200,46200,46200,0
20230801,143500,714965100,46200,46200,46200,46200,10
20230801,143400,714503100,46150,46200,46200,46150,7
20230801,143300,714179850,46200,46200,46200,46200,14
20230801,143200,713533050,46150,46200,46200,46150,4
20230801,143100,713348300,46200,46200,46200,46200,0
20230801,143000,713348300,46200,46150,46200,46150,22
20230801,142900,712332200,46150,46200,46200,46150,149
20230801,142800,705448800,46200,46200,46200,46200,14
20230801,142700,704802000,46150,46200,46200,46150,7
20230801,142600,704478650,46200,46200,46200,46200,11
20230801,142500,703970450,46150,46150,46150,46150,18
20230801,142400,703139750,46150,46150,46150,46150,0
20230801,142300,703139750,46150,46150,46150,46150,74
20230801,142200,699724650,46050,46150,46150,46050,85
20230801,142100,695808400,46150,46150,46150,46150,12
20230801,142000,695254600,46100,46100,46100,46100,31
20230801,141900,693825500,46150,46150,46150,46150,4
20230801,141800,693640900,46200,46200,46200,46200,13
20230801,141700,693040300,46200,46100,46200,46100,355
20230801,141600,676674200,46200,46100,46200,46100,30
20230801,141500,675290200,46200,46200,46200,46200,3
20230801,141400,675151600,46200,46200,46200,46200,31
20230801,141300,673719400,46200,46200,46200,46200,6
20230801,141200,673442200,46150,46150,46150,46150,218
20230801,141100,663381500,46150,46150,46150,46150,17
20230801,141000,662596950,46150,46150,46150,46150,3
20230801,140900,662458500,46150,46150,46150,46100,22
20230801,140800,661443750,46150,46150,46150,46150,10
20230801,140700,660982250,46100,46100,46100,46100,847
20230801,140600,621935550,46100,46100,46100,46100,13
20230801,140500,621336250,46100,46100,46100,46100,3
20230801,140400,621197950,46100,46100,46100,46050,30
20230801,140300,619815750,46100,46100,46100,46100,0
20230801,140200,619815750,46100,46100,46100,46100,14
20230801,140100,619170350,46100,46100,46100,46100,14
20230801,140000,618524950,46100,46100,46100,46100,7
20230801,135900,618202250,46100,46100,46100,46050,36
20230801,135800,616543650,46100,46100,46100,46100,0
20230801,135700,616543650,46100,46100,46100,46100,16
20230801,135600,615806050,46050,46050,46050,46050,0
20230801,135500,615806050,46050,46050,46050,46050,3
20230801,135400,615667900,46100,46100,46100,46100,10
20230801,135300,615206900,46050,46100,46100,46050,13
20230801,135200,614608100,46100,46100,46100,46100,10
20230801,135100,614147100,46100,46100,46100,46100,4
20230801,135000,613962700,46100,46100,46100,46100,3
20230801,134900,613824400,46100,46100,46100,46100,92
20230801,134800,609583200,46150,46150,46150,46150,3
20230801,134700,609444750,46150,46150,46150,46150,11
20230801,134600,608937100,46050,46050,46150,46050,20
20230801,134500,608015700,46150,46150,46150,46150,16
20230801,134400,607277300,46150,46150,46150,46050,9
20230801,134300,606862450,46150,46150,46150,46150,4
20230801,134200,606677850,46150,46150,46150,46150,11
20230801,134100,606170200,46050,46050,46050,46050,13
20230801,134000,605571550,46150,46150,46150,46150,16
20230801,133900,604833150,46150,46100,46150,46100,7
20230801,133800,604510150,46100,46100,46100,46100,3
20230801,133700,604371850,46150,46150,46150,46150,12
20230801,133600,603818050,46050,46050,46050,46050,1
20230801,133500,603772000,46150,46150,46150,46150,13
20230801,133400,603172050,46100,46100,46100,46100,22
20230801,133300,602157850,46100,46100,46100,46100,4
20230801,133200,601973450,46100,46100,46100,46100,13
20230801,133100,601374150,46100,46100,46100,46100,103
20230801,133000,596625850,46100,46050,46100,46000,310
20230801,132900,582361900,46100,46100,46100,46100,4
20230801,132800,582177500,46100,46100,46100,46100,13
20230801,132700,581578200,46100,46050,46100,46050,51
20230801,132600,579229600,46050,46100,46100,46050,5
20230801,132500,578999150,46100,46050,46100,46050,14
20230801,132400,578353850,46100,46100,46100,46100,3
20230801,132300,578215550,46100,46100,46100,46100,13
20230801,132200,577616250,46100,46100,46100,46100,3
20230801,132100,577477950,46100,46100,46100,46100,3
20230801,132000,577339650,46100,46100,46100,46100,14
20230801,131900,576694250,46100,46100,46100,46100,5
20230801,131800,576463750,46100,46100,46100,46050,89
20230801,131700,572364600,46100,46100,46100,46100,9
20230801,131600,571949700,46100,46100,46100,46100,10
20230801,131500,571488700,46050,46100,46100,46050,61
20230801,131400,568679100,46100,46100,46100,46100,0
20230801,131300,568679100,46100,46100,46100,46100,11
20230801,131200,568172000,46100,46100,46100,46100,0
20230801,131100,568172000,46100,46100,46100,46100,60
20230801,131000,565406000,46050,46050,46050,46050,0
20230801,130900,565406000,46050,46050,46050,46050,1
20230801,130800,565359950,46100,46100,46100,46100,10
20230801,130700,564898950,46100,46100,46100,46100,0
20230801,130600,564898950,46100,46100,46100,46100,112
20230801,130500,559735750,46100,46100,46100,46100,0
20230801,130400,559735750,46100,46100,46100,46100,0
20230801,130300,559735750,46100,46100,46100,46100,10
20230801,130200,559274750,46100,46100,46100,46100,1
20230801,130100,559228650,46100,46100,46100,46100,11
20230801,130000,558721550,46100,46100,46100,46100,1
20230801,125900,558675450,46100,46100,46100,46100,10
20230801,125800,558214450,46100,46100,46100,46100,0
20230801,125700,558214450,46100,46100,46100,46100,0
20230801,125600,558214450,46100,46000,46100,46000,655
20230801,125500,528080850,46050,46050,46050,46050,0
20230801,125400,528080850,46050,46050,46050,46050,62
20230801,125300,525225750,46050,46050,46050,46050,189
20230801,125200,516522300,46100,46100,46100,46100,0
20230801,125100,516522300,46100,46100,46100,46100,212
20230801,125000,506749100,46100,46100,46100,46100,1
20230801,124900,506703000,46050,46100,46100,46050,61
20230801,124800,503893400,46100,46100,46100,46100,0
20230801,124700,503893400,46100,46100,46100,46100,20
20230801,124600,502971400,46050,46050,46050,46050,10
20230801,124500,502510900,46100,46050,46100,46050,2
20230801,124400,502418750,46100,46100,46100,46100,10
20230801,124300,501957750,46100,46100,46100,46100,0
20230801,124200,501957750,46100,46100,46100,46100,11
20230801,124100,501450650,46100,46050,46100,46050,3
20230801,124000,501312450,46100,46100,46100,46100,0
20230801,123900,501312450,46100,46100,46100,46100,10
20230801,123800,500851450,46100,46100,46100,46100,0
20230801,123700,500851450,46100,46100,46100,46100,11
20230801,123600,500344350,46050,46050,46050,46050,0
20230801,123500,500344350,46050,46050,46050,46050,1
20230801,123400,500298300,46100,46100,46100,46100,30
20230801,123300,498915300,46100,46100,46100,46100,0
20230801,123200,498915300,46100,46100,46100,46100,10
20230801,123100,498454300,46050,46050,46100,46050,13
20230801,123000,497855600,46100,46100,46100,46100,12
20230801,122900,497302400,46100,46100,46100,46100,3
20230801,122800,497164100,46100,46100,46100,46100,2
20230801,122700,497071900,46100,46100,46100,46100,10
20230801,122600,496610900,46100,46100,46100,46100,0
20230801,122500,496610900,46100,46050,46100,46050,311
20230801,122400,482277650,46050,46050,46050,46050,0
20230801,122300,482277650,46050,46050,46050,46050,0
20230801,122200,482277650,46050,46050,46050,46050,10
20230801,122100,481817150,46050,46050,46050,46050,1
20230801,122000,481771100,46050,46050,46050,46050,11
20230801,121900,481264550,46050,46050,46050,46050,1
20230801,121800,481218500,46050,46050,46050,46050,35
20230801,121700,479606750,46050,46050,46050,46050,10
20230801,121600,479146250,46050,46050,46050,46050,20
20230801,121500,478225250,46050,46050,46050,46050,14
20230801,121400,477580550,46050,46100,46100,46050,22
20230801,121300,476567400,46050,46100,46100,46050,115
20230801,121200,471270900,46100,46100,46100,46100,8
20230801,121100,470902100,46100,46100,46100,46100,1
20230801,121000,470856000,46100,46100,46100,46100,11
20230801,120900,470348900,46100,46100,46100,46100,4
20230801,120800,470164500,46000,46100,46100,46000,60
20230801,120700,467403500,46000,46000,46000,46000,15
20230801,120600,466713500,46000,46050,46050,46000,104
20230801,120500,461927000,46100,46100,46100,46100,18
20230801,120400,461097200,46100,46100,46100,46100,1
20230801,120300,461051100,46100,46100,46100,46100,52
20230801,120200,458653900,46100,46100,46100,46100,0
20230801,120100,458653900,46100,46100,46100,46100,11
20230801,120000,458146800,46100,46100,46100,46100,5
20230801,115900,457916300,46100,46100,46100,46100,0
20230801,115800,457916300,46100,46050,46100,46000,15
20230801,115700,457225250,46100,46100,46100,46100,0
20230801,115600,457225250,46100,46100,46100,46100,10
20230801,115500,456764250,46000,46000,46000,46000,1
20230801,115400,456718250,46100,46100,46100,46100,5
20230801,115300,456487750,46100,46100,46100,46100,12
20230801,115200,455934550,46100,46100,46100,46100,3
20230801,115100,455796250,46100,46100,46100,46100,10
20230801,115000,455335250,46100,46100,46100,46100,0
20230801,114900,455335250,46100,46100,46100,46100,2
20230801,114800,455243050,46100,46050,46100,46050,147
20230801,114700,448473150,46050,46000,46050,46000,2
20230801,114600,448381100,46050,46000,46050,46000,13
20230801,114500,447782600,46000,46000,46000,46000,0
20230801,114400,447782600,46000,46050,46050,46000,56
20230801,114300,445206100,46050,46050,46050,46050,6
20230801,114200,444929800,46050,46050,46050,46050,1
20230801,114100,444883750,46050,46050,46050,46050,10
20230801,114000,444423250,46050,46050,46050,46050,0
20230801,113900,444423250,46050,46050,46050,46050,10
20230801,113800,443962750,46050,46050,46050,46050,0
20230801,113700,443962750,46050,46050,46050,46050,0
20230801,113600,443962750,46050,46050,46050,46050,11
20230801,113500,443456200,46050,46050,46050,46050,0
20230801,113400,443456200,46050,46050,46050,46050,10
20230801,113300,442995700,46050,46050,46050,46050,0
20230801,113200,442995700,46050,46050,46050,46050,10
20230801,113100,442535200,46050,46050,46050,46050,1
20230801,113000,442489150,46000,46000,46000,46000,37
20230801,112900,440787150,46050,46000,46050,46000,76
20230801,112800,437290650,46050,46050,46050,46000,151
20230801,112700,430342100,46000,46050,46050,46000,16
20230801,112600,429605550,46050,46050,46050,46050,0
20230801,112500,429605550,46050,46050,46050,46050,0
20230801,112400,429605550,46050,46050,46050,46050,11
20230801,112300,429099000,46050,46050,46050,46050,12
20230801,112200,428546400,46050,46050,46050,46050,52
20230801,112100,426151800,46050,46050,46050,46050,55
20230801,112000,423619050,46050,46050,46050,46050,1
20230801,111900,423573000,46050,46050,46050,46050,10
20230801,111800,423112500,46050,46050,46050,46050,1
20230801,111700,423066450,46000,46050,46050,46000,12
20230801,111600,422513950,46050,46050,46050,46050,0
20230801,111500,422513950,46050,46050,46050,46050,127
20230801,111400,416665600,46050,46000,46050,46000,62
20230801,111300,413811800,46000,46000,46000,46000,0
20230801,111200,413811800,46000,46000,46000,46000,11
20230801,111100,413305800,46000,46000,46000,46000,0
20230801,111000,413305800,46000,46000,46000,46000,99
20230801,110900,408751800,46000,46050,46050,46000,322
20230801,110800,393939600,46000,46000,46000,46000,21
20230801,110700,392973600,46050,46000,46050,46000,15
20230801,110600,392283050,46000,46000,46000,46000,10
20230801,110500,391823050,46050,46050,46050,46050,10
20230801,110400,391362550,46050,46050,46050,46050,0
20230801,110300,391362550,46050,46050,46050,46050,10
20230801,110200,390902050,46050,46050,46050,46050,0
20230801,110100,390902050,46050,46050,46050,46050,0
20230801,110000,390902050,46050,46050,46050,46050,15
20230801,105900,390211300,46000,46050,46050,46000,2
20230801,105800,390119250,46050,46000,46050,46000,9
20230801,105700,389704950,46000,46000,46000,46000,50
20230801,105600,387404950,46050,46050,46050,46050,0
20230801,105500,387404950,46050,46000,46050,46000,3
20230801,105400,387266900,46050,46050,46050,46050,0
20230801,105300,387266900,46050,46050,46050,46050,0
20230801,105200,387266900,46050,46050,46050,46050,3
20230801,105100,387128750,46050,46050,46050,46050,30
20230801,105000,385747250,46050,46050,46050,46050,1
20230801,104900,385701200,46100,46100,46100,46100,1
20230801,104800,385655100,46100,46100,46100,46100,3
20230801,104700,385516800,46100,46100,46100,46100,0
20230801,104600,385516800,46100,46100,46100,46100,0
20230801,104500,385516800,46100,46100,46100,46100,0
20230801,104400,385516800,46100,46100,46100,46050,21
20230801,104300,384549350,46100,46100,46100,46050,27
20230801,104200,383305450,46050,46050,46050,46050,163
20230801,104100,375799300,46200,46200,46200,46200,0
20230801,104000,375799300,46200,46200,46200,46200,0
20230801,103900,375799300,46200,46200,46200,46200,0
20230801,103800,375799300,46200,46200,46200,46200,0
20230801,103700,375799300,46200,46200,46200,46200,0
20230801,103600,375799300,46200,46200,46200,46200,0
20230801,103500,375799300,46200,46200,46200,46200,0
20230801,103400,375799300,46200,46200,46200,46200,0
20230801,103300,375799300,46200,46200,46200,46200,550
20230801,103200,350389300,46000,46000,46000,46000,37
20230801,103100,348687300,46000,46100,46100,46000,696
20230801,103000,316658600,46200,46200,46200,46200,0
20230801,102900,316658600,46200,46200,46200,46200,3
20230801,102800,316520000,46200,46200,46200,46200,10
20230801,102700,316058000,46200,46200,46200,46200,1
20230801,102600,316011800,46100,46100,46100,46100,0
20230801,102500,316011800,46100,46100,46100,46100,1
20230801,102400,315965700,46100,46200,46200,46100,132
20230801,102300,309880100,46200,46200,46200,46200,1
20230801,102200,309833900,46200,46200,46200,46200,10
20230801,102100,309371900,46150,46150,46150,46150,0
20230801,102000,309371900,46150,46150,46150,46150,1
20230801,101900,309325750,46100,46100,46100,46100,50
20230801,101800,307020750,46200,46200,46200,46200,0
20230801,101700,307020750,46200,46100,46200,46100,269
20230801,101600,294609450,46050,46100,46100,46050,124
20230801,101500,288894150,46150,46150,46150,46150,1
20230801,101400,288848000,46150,46150,46150,46150,0
20230801,101300,288848000,46150,46150,46150,46150,1
20230801,101200,288801850,46150,46150,46150,46150,0
20230801,101100,288801850,46150,46150,46150,46150,51
20230801,101000,286448200,46100,46100,46100,46100,0
20230801,100900,286448200,46100,46100,46100,46100,0
20230801,100800,286448200,46100,46100,46250,46100,858
20230801,100700,246816500,46100,46100,46100,46100,1
20230801,100600,246770400,46000,46150,46150,46000,39
20230801,100500,244971200,46100,46050,46100,46000,201
20230801,100400,235714750,46100,46100,46100,46050,283
20230801,100300,222682150,46150,46150,46150,46150,1
20230801,100200,222636000,46100,46100,46100,46100,1
20230801,100100,222589900,46100,46100,46100,46050,102
20230801,100000,217887800,46050,46050,46050,46050,0
20230801,095900,217887800,46050,46050,46050,46050,7
20230801,095800,217565450,46100,46100,46100,46100,0
20230801,095700,217565450,46100,46100,46100,46100,0
20230801,095600,217565450,46100,46100,46100,46100,2
20230801,095500,217473250,46050,46050,46050,46050,0
20230801,095400,217473250,46050,46050,46050,46050,39
20230801,095300,215677300,46050,46050,46050,46050,1
20230801,095200,215631250,46150,46150,46150,46150,1
20230801,095100,215585100,46050,46050,46050,46050,0
20230801,095000,215585100,46050,46050,46050,46050,0
20230801,094900,215585100,46050,46050,46050,46050,0
20230801,094800,215585100,46050,46050,46050,46050,0
20230801,094700,215585100,46050,46050,46050,46050,0
20230801,094600,215585100,46050,46200,46200,46050,17
20230801,094500,214802100,46050,46050,46050,46050,0
20230801,094400,214802100,46050,46200,46200,46050,4
20230801,094300,214617750,46150,46100,46150,46050,71
20230801,094200,211347150,46150,46150,46150,46150,0
20230801,094100,211347150,46150,46150,46150,46150,71
20230801,094000,208070500,46150,46150,46150,46150,30
20230801,093900,206686000,46150,46100,46150,46100,121
20230801,093800,201107800,46100,46050,46100,46050,7
20230801,093700,200785400,46050,46050,46150,46050,1258
20230801,093600,142802600,46000,46050,46050,46000,51
20230801,093500,140456550,46000,46000,46000,46000,54
20230801,093400,137972550,46050,46050,46050,46050,0
20230801,093300,137972550,46050,46050,46050,46050,0
20230801,093200,137972550,46050,46050,46050,46050,0
20230801,093100,137972550,46050,46000,46050,46000,44
20230801,093000,135947550,46000,46000,46000,46000,4
20230801,092900,135763550,46050,46050,46050,46050,44
20230801,092800,133737350,46050,46000,46050,46000,40
20230801,092700,131896850,46000,46050,46050,46000,21
20230801,092600,130930550,46050,46050,46050,46050,27
20230801,092500,129687200,46050,46050,46050,46050,77
20230801,092400,126141350,46000,46000,46000,46000,33
20230801,092300,124623350,46000,46050,46050,46000,6
20230801,092200,124347200,46000,46000,46000,46000,0
20230801,092100,124347200,46000,46000,46000,46000,12
20230801,092000,123795200,46000,46000,46000,45900,73
20230801,091900,120438200,45950,45950,45950,45950,0
20230801,091800,120438200,45950,46100,46100,45950,231
20230801,091700,109806800,46100,46100,46100,46100,15
20230801,091600,109115300,46100,46100,46100,46100,33
20230801,091500,107594000,46050,46050,46050,46050,1
20230801,091400,107547950,46100,46100,46100,46100,0
20230801,091300,107547950,46100,46100,46100,46100,113
20230801,091200,102338650,46100,46100,46100,46100,41
20230801,091100,100448550,46100,46100,46100,46100,6
20230801,091000,100171950,46000,46150,46150,46000,230
20230801,090900,89591200,46000,45900,46000,45850,1190
20230801,090800,34944450,45850,45900,45900,45850,100
20230801,090700,30358950,45900,45900,45900,45900,5
20230801,090600,30129450,45900,45900,45900,45900,51
20230801,090500,27788550,45900,45850,45900,45850,68
20230801,090400,24667450,45850,45950,45950,45850,171
20230801,090300,16819200,45950,45950,45950,45950,96
20230801,090200,12408000,45950,46000,46000,45950,54
20230801,090100,9925150,46000,45900,46000,45900,11
20230801,090000,9419750,45950,45950,45950,45950,205