KissMeData/004490/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184000,3765968550,47950,47950,47950,47950,2712
20230801,183900,3765968550,47950,47950,47950,47950,0
20230801,183800,3765968550,47950,47950,47950,47950,0
20230801,183700,3765968550,47950,47950,47950,47950,0
20230801,183600,3765968550,47950,47950,47950,47950,0
20230801,183500,3765968550,47950,47950,47950,47950,0
20230801,183400,3765968550,47950,47950,47950,47950,0
20230801,183300,3765968550,47950,47950,47950,47950,0
20230801,183200,3765968550,47950,47950,47950,47950,0
20230801,183100,3765968550,47950,47950,47950,47950,0
20230801,183000,3765968550,47950,47950,47950,47950,0
20230801,182900,3765968550,47950,47950,47950,47950,0
20230801,182800,3765968550,47950,47950,47950,47950,0
20230801,182700,3765968550,47950,47950,47950,47950,0
20230801,182600,3765968550,47950,47950,47950,47950,0
20230801,182500,3765968550,47950,47950,47950,47950,0
20230801,182400,3765968550,47950,47950,47950,47950,0
20230801,182300,3765968550,47950,47950,47950,47950,0
20230801,182200,3765968550,47950,47950,47950,47950,0
20230801,182100,3765968550,47950,47950,47950,47950,0
20230801,182000,3765968550,47950,47950,47950,47950,0
20230801,181900,3765968550,47950,47950,47950,47950,0
20230801,181800,3765968550,47950,47950,47950,47950,0
20230801,181700,3765968550,47950,47950,47950,47950,0
20230801,181600,3765968550,47950,47950,47950,47950,0
20230801,181500,3765968550,47950,47950,47950,47950,0
20230801,181400,3765968550,47950,47950,47950,47950,0
20230801,181300,3765968550,47950,47950,47950,47950,0
20230801,181200,3765968550,47950,47950,47950,47950,0
20230801,181100,3765968550,47950,47950,47950,47950,0
20230801,181000,3765968550,47950,47950,47950,47950,2712
20230801,180900,3765968550,47950,47950,47950,47950,0
20230801,180800,3765968550,47950,47950,47950,47950,0
20230801,180700,3765968550,47950,47950,47950,47950,0
20230801,180600,3765968550,47950,47950,47950,47950,0
20230801,180500,3765968550,47950,47950,47950,47950,0
20230801,180400,3765968550,47950,47950,47950,47950,0
20230801,180300,3765968550,47950,47950,47950,47950,0
20230801,180200,3765968550,47950,47950,47950,47950,0
20230801,180100,3765968550,47950,47950,47950,47950,0
20230801,180000,3765968550,47950,47950,47950,47950,0
20230801,175900,3765968550,47950,47950,47950,47950,0
20230801,175800,3765968550,47950,47950,47950,47950,0
20230801,175700,3765968550,47950,47950,47950,47950,0
20230801,175600,3765968550,47950,47950,47950,47950,0
20230801,175500,3765968550,47950,47950,47950,47950,0
20230801,175400,3765968550,47950,47950,47950,47950,0
20230801,175300,3765968550,47950,47950,47950,47950,0
20230801,175200,3765968550,47950,47950,47950,47950,0
20230801,175100,3765968550,47950,47950,47950,47950,0
20230801,175000,3765968550,47950,47950,47950,47950,0
20230801,174900,3765968550,47950,47950,47950,47950,0
20230801,174800,3765968550,47950,47950,47950,47950,0
20230801,174700,3765968550,47950,47950,47950,47950,0
20230801,174600,3765968550,47950,47950,47950,47950,0
20230801,174500,3765968550,47950,47950,47950,47950,0
20230801,174400,3765968550,47950,47950,47950,47950,0
20230801,174300,3765968550,47950,47950,47950,47950,0
20230801,174200,3765968550,47950,47950,47950,47950,0
20230801,174100,3765968550,47950,47950,47950,47950,0
20230801,174000,3765968550,47950,47950,47950,47950,2712
20230801,173900,3765968550,47950,47950,47950,47950,0
20230801,173800,3765968550,47950,47950,47950,47950,0
20230801,173700,3765968550,47950,47950,47950,47950,0
20230801,173600,3765968550,47950,47950,47950,47950,0
20230801,173500,3765968550,47950,47950,47950,47950,0
20230801,173400,3765968550,47950,47950,47950,47950,0
20230801,173300,3765968550,47950,47950,47950,47950,0
20230801,173200,3765968550,47950,47950,47950,47950,0
20230801,173100,3765968550,47950,47950,47950,47950,0
20230801,173000,3765968550,47950,47950,47950,47950,0
20230801,172900,3765968550,47950,47950,47950,47950,0
20230801,172800,3765968550,47950,47950,47950,47950,0
20230801,172700,3765968550,47950,47950,47950,47950,0
20230801,172600,3765968550,47950,47950,47950,47950,0
20230801,172500,3765968550,47950,47950,47950,47950,0
20230801,172400,3765968550,47950,47950,47950,47950,0
20230801,172300,3765968550,47950,47950,47950,47950,0
20230801,172200,3765968550,47950,47950,47950,47950,0
20230801,172100,3765968550,47950,47950,47950,47950,0
20230801,172000,3765968550,47950,47950,47950,47950,0
20230801,171900,3765968550,47950,47950,47950,47950,0
20230801,171800,3765968550,47950,47950,47950,47950,0
20230801,171700,3765968550,47950,47950,47950,47950,0
20230801,171600,3765968550,47950,47950,47950,47950,0
20230801,171500,3765968550,47950,47950,47950,47950,0
20230801,171400,3765968550,47950,47950,47950,47950,0
20230801,171300,3765968550,47950,47950,47950,47950,0
20230801,171200,3765968550,47950,47950,47950,47950,0
20230801,171100,3765968550,47950,47950,47950,47950,0
20230801,171000,3765968550,47950,47950,47950,47950,2712
20230801,170900,3765968550,47950,47950,47950,47950,0
20230801,170800,3765968550,47950,47950,47950,47950,0
20230801,170700,3765968550,47950,47950,47950,47950,0
20230801,170600,3765968550,47950,47950,47950,47950,0
20230801,170500,3765968550,47950,47950,47950,47950,0
20230801,170400,3765968550,47950,47950,47950,47950,0
20230801,170300,3765968550,47950,47950,47950,47950,0
20230801,170200,3765968550,47950,47950,47950,47950,0
20230801,170100,3765968550,47950,47950,47950,47950,0
20230801,170000,3765968550,47950,47950,47950,47950,0
20230801,165900,3765968550,47950,47950,47950,47950,0
20230801,165800,3765968550,47950,47950,47950,47950,0
20230801,165700,3765968550,47950,47950,47950,47950,0
20230801,165600,3765968550,47950,47950,47950,47950,0
20230801,165500,3765968550,47950,47950,47950,47950,0
20230801,165400,3765968550,47950,47950,47950,47950,0
20230801,165300,3765968550,47950,47950,47950,47950,0
20230801,165200,3765968550,47950,47950,47950,47950,0
20230801,165100,3765968550,47950,47950,47950,47950,0
20230801,165000,3765968550,47950,47950,47950,47950,0
20230801,164900,3765968550,47950,47950,47950,47950,0
20230801,164800,3765968550,47950,47950,47950,47950,0
20230801,164700,3765968550,47950,47950,47950,47950,0
20230801,164600,3765968550,47950,47950,47950,47950,0
20230801,164500,3765968550,47950,47950,47950,47950,0
20230801,164400,3765968550,47950,47950,47950,47950,0
20230801,164300,3765968550,47950,47950,47950,47950,0
20230801,164200,3765968550,47950,47950,47950,47950,0
20230801,164100,3765968550,47950,47950,47950,47950,0
20230801,164000,3765968550,47950,47950,47950,47950,2712
20230801,163900,3765968550,47950,47950,47950,47950,0
20230801,163800,3765968550,47950,47950,47950,47950,0
20230801,163700,3765968550,47950,47950,47950,47950,0
20230801,163600,3765968550,47950,47950,47950,47950,0
20230801,163500,3765968550,47950,47950,47950,47950,0
20230801,163400,3765968550,47950,47950,47950,47950,0
20230801,163300,3765968550,47950,47950,47950,47950,0
20230801,163200,3765968550,47950,47950,47950,47950,0
20230801,163100,3765968550,47950,47950,47950,47950,0
20230801,163000,3765968550,47950,47950,47950,47950,0
20230801,162900,3765968550,47950,47950,47950,47950,0
20230801,162800,3765968550,47950,47950,47950,47950,0
20230801,162700,3765968550,47950,47950,47950,47950,0
20230801,162600,3765968550,47950,47950,47950,47950,0
20230801,162500,3765968550,47950,47950,47950,47950,0
20230801,162400,3765968550,47950,47950,47950,47950,0
20230801,162300,3765968550,47950,47950,47950,47950,0
20230801,162200,3765968550,47950,47950,47950,47950,0
20230801,162100,3765968550,47950,47950,47950,47950,0
20230801,162000,3765968550,47950,47950,47950,47950,0
20230801,161900,3765968550,47950,47950,47950,47950,0
20230801,161800,3765968550,47950,47950,47950,47950,0
20230801,161700,3765968550,47950,47950,47950,47950,0
20230801,161600,3765968550,47950,47950,47950,47950,0
20230801,161500,3765968550,47950,47950,47950,47950,0
20230801,161400,3765968550,47950,47950,47950,47950,0
20230801,161300,3765968550,47950,47950,47950,47950,0
20230801,161200,3765968550,47950,47950,47950,47950,0
20230801,161100,3765968550,47950,47950,47950,47950,0
20230801,161000,3765968550,47950,47950,47950,47950,2712
20230801,160900,3765968550,47950,47950,47950,47950,0
20230801,160800,3765968550,47950,47950,47950,47950,0
20230801,160700,3765968550,47950,47950,47950,47950,0
20230801,160600,3765968550,47950,47950,47950,47950,0
20230801,160500,3765968550,47950,47950,47950,47950,0
20230801,160400,3765968550,47950,47950,47950,47950,0
20230801,160300,3765968550,47950,47950,47950,47950,0
20230801,160200,3765968550,47950,47950,47950,47950,0
20230801,160100,3765968550,47950,47950,47950,47950,0
20230801,160000,3765968550,47950,47950,47950,47950,0
20230801,155900,3765968550,47950,47950,47950,47950,0
20230801,155800,3765968550,47950,47950,47950,47950,0
20230801,155700,3765968550,47950,47950,47950,47950,0
20230801,155600,3765968550,47950,47950,47950,47950,0
20230801,155500,3765968550,47950,47950,47950,47950,0
20230801,155400,3765968550,47950,47950,47950,47950,0
20230801,155300,3765968550,47950,47950,47950,47950,0
20230801,155200,3765968550,47950,47950,47950,47950,0
20230801,155100,3765968550,47950,47950,47950,47950,0
20230801,155000,3765968550,47950,47950,47950,47950,0
20230801,154900,3765968550,47950,47950,47950,47950,0
20230801,154800,3765968550,47950,47950,47950,47950,0
20230801,154700,3765968550,47950,47950,47950,47950,0
20230801,154600,3765968550,47950,47950,47950,47950,0
20230801,154500,3765968550,47950,47950,47950,47950,0
20230801,154400,3765968550,47950,47950,47950,47950,0
20230801,154300,3765968550,47950,47950,47950,47950,0
20230801,154200,3765968550,47950,47950,47950,47950,0
20230801,154100,3765968550,47950,47950,47950,47950,0
20230801,154000,3765968550,47950,47950,47950,47950,2712
20230801,153900,3765968550,47950,47950,47950,47950,0
20230801,153800,3765968550,47950,47950,47950,47950,0
20230801,153700,3765968550,47950,47950,47950,47950,0
20230801,153600,3765968550,47950,47950,47950,47950,0
20230801,153500,3765968550,47950,47950,47950,47950,0
20230801,153400,3765968550,47950,47950,47950,47950,0
20230801,153300,3765968550,47950,47950,47950,47950,0
20230801,153200,3765968550,47950,47950,47950,47950,0
20230801,153100,3765968550,47950,47950,47950,47950,0
20230801,153000,3765968550,47950,47950,47950,47950,2712
20230801,152900,3635928150,47950,47950,47950,47950,0
20230801,152800,3635928150,47950,47950,47950,47950,0
20230801,152700,3635928150,47950,47950,47950,47950,0
20230801,152600,3635928150,47950,47950,47950,47950,0
20230801,152500,3635928150,47950,47950,47950,47950,0
20230801,152400,3635928150,47950,47950,47950,47950,0
20230801,152300,3635928150,47950,47950,47950,47950,0
20230801,152200,3635928150,47950,47950,47950,47950,0
20230801,152100,3635928150,47950,47950,47950,47950,0
20230801,152000,3635928150,47950,47950,47950,47950,0
20230801,151900,3635928150,47950,47900,47950,47900,813
20230801,151800,3596947700,47900,47900,47900,47850,737
20230801,151700,3561650500,47900,47850,47900,47800,515
20230801,151600,3537006600,47800,47850,47850,47800,157
20230801,151500,3529494350,47850,47800,47850,47800,188
20230801,151400,3520498850,47850,47850,47850,47800,388
20230801,151300,3501938250,47850,47850,47850,47800,124
20230801,151200,3496005000,47850,47800,47850,47800,713
20230801,151100,3461915000,47800,47800,47800,47750,481
20230801,151000,3438923300,47750,47750,47800,47750,3
20230801,150900,3438780000,47750,47750,47800,47750,128
20230801,150800,3432661750,47750,47750,47750,47750,2
20230801,150700,3432566250,47750,47750,47750,47750,5
20230801,150600,3432327500,47800,47750,47800,47750,23
20230801,150500,3431229200,47750,47750,47750,47750,2
20230801,150400,3431133700,47750,47800,47800,47750,48
20230801,150300,3428839900,47750,47750,47750,47750,40
20230801,150200,3426929900,47750,47750,47750,47750,3
20230801,150100,3426786650,47800,47750,47800,47750,5
20230801,150000,3426547750,47750,47750,47750,47750,3
20230801,145900,3426404500,47800,47800,47800,47750,388
20230801,145800,3407858200,47800,47800,47850,47800,133
20230801,145700,3401499500,47800,47850,47850,47800,14
20230801,145600,3400829650,47800,47800,47800,47800,1
20230801,145500,3400781850,47800,47850,47850,47800,266
20230801,145400,3388053850,47850,47800,47850,47800,379
20230801,145300,3369934300,47800,47800,47800,47800,184
20230801,145200,3361139100,47850,47850,47850,47800,122
20230801,145100,3355304950,47850,47750,47850,47750,1925
20230801,145000,3263297900,47750,47750,47750,47750,297
20230801,144900,3249116150,47750,47700,47750,47700,564
20230801,144800,3222189100,47750,47700,47750,47700,836
20230801,144700,3182299200,47700,47650,47700,47650,462
20230801,144600,3160273500,47500,47750,47750,47500,2837
20230801,144500,3025281150,47750,47750,47750,47650,46
20230801,144400,3023086650,47750,47700,47750,47700,302
20230801,144300,3008681150,47750,47750,47750,47750,208
20230801,144200,2998749150,47750,47750,47800,47750,933
20230801,144100,2954197800,47750,47750,47750,47750,801
20230801,144000,2915950050,47750,47800,47800,47750,594
20230801,143900,2887579900,47800,47800,47850,47800,277
20230801,143800,2874338200,47800,47800,47800,47800,125
20230801,143700,2868363200,47800,47800,47800,47800,121
20230801,143600,2862579400,47850,47850,47850,47850,0
20230801,143500,2862579400,47850,47800,47850,47800,134
20230801,143400,2856174150,47850,47850,47850,47850,0
20230801,143300,2856174150,47850,47850,47850,47850,4
20230801,143200,2855982750,47800,47800,47800,47800,1
20230801,143100,2855934950,47850,47850,47850,47850,50
20230801,143000,2853542450,47850,47850,47850,47850,142
20230801,142900,2846747750,47800,47800,47800,47800,103
20230801,142800,2841824350,47800,47800,47800,47800,9
20230801,142700,2841394150,47850,47850,47850,47850,0
20230801,142600,2841394150,47850,47850,47850,47850,155
20230801,142500,2833977400,47850,47850,47850,47850,200
20230801,142400,2824407400,47850,47850,47850,47800,57
20230801,142300,2821680150,47850,47850,47850,47850,279
20230801,142200,2808330000,47850,47800,47850,47800,232
20230801,142100,2797240000,47800,47800,47800,47800,36
20230801,142000,2795519200,47750,47750,47750,47750,96
20230801,141900,2790935200,47700,47750,47750,47700,121
20230801,141800,2785158450,47750,47750,47800,47750,158
20230801,141700,2777613450,47750,47750,47750,47750,247
20230801,141600,2765819200,47700,47700,47700,47700,30
20230801,141500,2764388200,47750,47750,47750,47750,0
20230801,141400,2764388200,47750,47700,47750,47700,24
20230801,141300,2763243200,47700,47700,47700,47700,40
20230801,141200,2761335200,47750,47750,47750,47750,22
20230801,141100,2760284700,47700,47750,47750,47650,162
20230801,141000,2752558650,47750,47750,47750,47750,25
20230801,140900,2751364900,47750,47750,47750,47750,150
20230801,140800,2744202400,47750,47750,47750,47750,13
20230801,140700,2743581650,47750,47750,47750,47750,87
20230801,140600,2739427400,47700,47650,47750,47650,200
20230801,140500,2729884850,47650,47600,47650,47600,571
20230801,140400,2702703000,47550,47550,47550,47550,0
20230801,140300,2702703000,47550,47550,47550,47550,20
20230801,140200,2701752000,47550,47550,47550,47550,0
20230801,140100,2701752000,47550,47550,47550,47550,0
20230801,140000,2701752000,47550,47550,47550,47550,0
20230801,135900,2701752000,47550,47550,47600,47550,109
20230801,135800,2696569000,47550,47550,47550,47550,12
20230801,135700,2695998400,47550,47550,47550,47550,0
20230801,135600,2695998400,47550,47600,47600,47550,116
20230801,135500,2690477600,47600,47600,47600,47600,2
20230801,135400,2690382400,47600,47600,47600,47600,100
20230801,135300,2685622400,47550,47600,47600,47550,586
20230801,135200,2657750650,47550,47550,47550,47550,13
20230801,135100,2657132500,47550,47550,47550,47550,1
20230801,135000,2657084950,47600,47600,47600,47600,0
20230801,134900,2657084950,47600,47600,47600,47600,2
20230801,134800,2656989750,47600,47550,47600,47550,101
20230801,134700,2652187150,47550,47550,47550,47550,8
20230801,134600,2651806750,47650,47650,47650,47650,1
20230801,134500,2651759100,47650,47600,47650,47600,28
20230801,134400,2650426050,47600,47650,47650,47600,508
20230801,134300,2626240650,47650,47650,47700,47650,118
20230801,134200,2620617900,47650,47600,47700,47600,110
20230801,134100,2615376400,47600,47600,47600,47600,100
20230801,134000,2610616400,47650,47650,47650,47650,19
20230801,133900,2609711050,47650,47650,47650,47650,13
20230801,133800,2609091600,47700,47650,47700,47650,51
20230801,133700,2606661400,47650,47650,47700,47650,122
20230801,133600,2600848000,47650,47650,47700,47650,122
20230801,133500,2595034100,47700,47700,47700,47700,105
20230801,133400,2590025600,47700,47700,47700,47700,137
20230801,133300,2583490700,47700,47750,47750,47700,127
20230801,133200,2577426950,47750,47750,47750,47750,202
20230801,133100,2567781450,47750,47600,47750,47600,258
20230801,133000,2555485200,47600,47600,47600,47600,66
20230801,132900,2552343600,47650,47650,47650,47650,310
20230801,132800,2537572100,47700,47700,47700,47700,25
20230801,132700,2536379600,47700,47700,47750,47700,112
20230801,132600,2531037100,47700,47750,47750,47700,276
20230801,132500,2517861800,47750,47800,47800,47700,1446
20230801,132400,2448827550,47850,47850,47850,47850,270
20230801,132300,2435908050,47850,47850,47850,47850,25
20230801,132200,2434711800,47800,47800,47800,47800,476
20230801,132100,2411959000,47800,47850,47850,47800,165
20230801,132000,2404068750,47850,47850,47850,47800,164
20230801,131900,2396228900,47850,47850,47850,47850,4
20230801,131800,2396037500,47850,47850,47850,47850,4
20230801,131700,2395846100,47800,47800,47800,47800,24
20230801,131600,2394698900,47850,47850,47850,47850,74
20230801,131500,2391158000,47800,47800,47850,47800,146
20230801,131400,2384172950,47850,47800,47850,47750,632
20230801,131300,2353956800,47800,47800,47800,47750,273
20230801,131200,2340917250,47800,47800,47850,47800,231
20230801,131100,2329870450,47800,47800,47800,47800,128
20230801,131000,2323752050,47800,47800,47800,47800,12
20230801,130900,2323178450,47800,47800,47800,47800,9
20230801,130800,2322748250,47850,47800,47850,47800,129
20230801,130700,2316578500,47800,47800,47800,47800,0
20230801,130600,2316578500,47800,47800,47800,47800,101
20230801,130500,2311750700,47800,47800,47800,47800,200
20230801,130400,2302190700,47850,47850,47850,47850,0
20230801,130300,2302190700,47850,47850,47850,47850,0
20230801,130200,2302190700,47850,47850,47850,47850,0
20230801,130100,2302190700,47850,47850,47850,47850,10
20230801,130000,2301712200,47850,47850,47850,47850,1
20230801,125900,2301664350,47800,47800,47800,47800,50
20230801,125800,2299274350,47800,47800,47800,47800,0
20230801,125700,2299274350,47800,47800,47800,47800,108
20230801,125600,2294111950,47800,47800,47800,47800,23
20230801,125500,2293012550,47750,47850,47850,47750,68
20230801,125400,2289758850,47850,47800,47850,47800,572
20230801,125300,2262393650,47800,47800,47800,47800,244
20230801,125200,2250730450,47800,47800,47800,47800,0
20230801,125100,2250730450,47800,47800,47800,47800,94
20230801,125000,2246237250,47800,47800,47800,47800,1
20230801,124900,2246189450,47850,47850,47850,47850,0
20230801,124800,2246189450,47850,47850,47850,47850,0
20230801,124700,2246189450,47850,47850,47850,47850,143
20230801,124600,2239346900,47800,47800,47800,47800,300
20230801,124500,2225006900,47850,47850,47850,47850,93
20230801,124400,2220556850,47800,47800,47800,47800,2
20230801,124300,2220461250,47850,47850,47850,47850,1
20230801,124200,2220413400,47800,47800,47800,47800,5
20230801,124100,2220174400,47800,47800,47800,47800,923
20230801,124000,2176055000,47850,47850,47850,47850,1
20230801,123900,2176007150,47850,47850,47850,47850,0
20230801,123800,2176007150,47850,47850,47850,47850,0
20230801,123700,2176007150,47850,47800,47850,47800,103
20230801,123600,2171083600,47800,47800,47800,47800,0
20230801,123500,2171083600,47800,47800,47800,47800,50
20230801,123400,2168693600,47800,47800,47800,47800,0
20230801,123300,2168693600,47800,47800,47800,47800,63
20230801,123200,2165682200,47800,47800,47800,47800,24
20230801,123100,2164535000,47850,47850,47850,47850,0
20230801,123000,2164535000,47850,47850,47850,47850,0
20230801,122900,2164535000,47850,47850,47850,47850,25
20230801,122800,2163338750,47850,47850,47850,47850,9
20230801,122700,2162908100,47850,47850,47850,47850,0
20230801,122600,2162908100,47850,47850,47850,47850,1
20230801,122500,2162860250,47850,47850,47850,47850,0
20230801,122400,2162860250,47850,47850,47850,47850,4
20230801,122300,2162668850,47850,47850,47850,47850,10
20230801,122200,2162190350,47850,47850,47850,47850,12
20230801,122100,2161616150,47800,47850,47850,47800,25
20230801,122000,2160420900,47850,47850,47850,47850,134
20230801,121900,2154009000,47850,47850,47850,47850,26
20230801,121800,2152764900,47850,47850,47850,47850,0
20230801,121700,2152764900,47850,47850,47850,47850,0
20230801,121600,2152764900,47850,47850,47850,47850,0
20230801,121500,2152764900,47850,47850,47850,47850,276
20230801,121400,2139558300,47850,47850,47850,47850,14
20230801,121300,2138888400,47850,47850,47850,47850,291
20230801,121200,2124964050,47900,47900,47900,47900,13
20230801,121100,2124341350,47850,47850,47850,47850,100
20230801,121000,2119556350,47850,47850,47850,47850,0
20230801,120900,2119556350,47850,47850,47850,47850,0
20230801,120800,2119556350,47850,47900,47900,47850,9
20230801,120700,2119125500,47850,47850,47850,47850,42
20230801,120600,2117115800,47900,47900,47900,47850,26
20230801,120500,2115871400,47900,47900,47900,47900,22
20230801,120400,2114817600,47900,47900,47900,47900,50
20230801,120300,2112422600,47900,47900,47900,47900,0
20230801,120200,2112422600,47900,47900,47900,47900,0
20230801,120100,2112422600,47900,47900,47900,47900,25
20230801,120000,2111225100,47900,47900,47900,47900,42
20230801,115900,2109213300,47850,47850,47850,47850,2
20230801,115800,2109117600,47900,47850,47900,47800,618
20230801,115700,2079537050,47900,47850,47900,47850,164
20230801,115600,2071684050,47850,47850,47850,47850,356
20230801,115500,2054649450,47900,47850,47900,47850,186
20230801,115400,2045748600,47900,47900,47900,47900,13
20230801,115300,2045125900,47900,47850,47900,47850,16
20230801,115200,2044359550,47900,47900,47900,47900,10
20230801,115100,2043880550,47900,47900,47900,47900,182
20230801,115000,2035162750,47900,47900,47950,47900,1104
20230801,114900,1982276100,47950,47950,47950,47950,0
20230801,114800,1982276100,47950,47950,47950,47950,857
20230801,114700,1941182950,47950,47950,47950,47950,370
20230801,114600,1923441450,47950,47900,47950,47900,619
20230801,114500,1893760450,47950,47950,47950,47950,163
20230801,114400,1885944600,47950,47900,47950,47900,888
20230801,114300,1843365250,47900,47950,47950,47900,760
20230801,114200,1806943600,47950,47900,47950,47900,283
20230801,114100,1793374250,47950,47850,48000,47800,4821
20230801,114000,1562512150,47850,47750,47850,47750,3274
20230801,113900,1406043350,47750,47750,47750,47750,175
20230801,113800,1397687100,47750,47700,47750,47700,835
20230801,113700,1357846950,47700,47700,47700,47700,1350
20230801,113600,1293451950,47700,47700,47700,47700,808
20230801,113500,1254910350,47650,47700,47700,47650,622
20230801,113400,1225262200,47700,47700,47700,47700,500
20230801,113300,1201412200,47750,47700,47750,47700,63
20230801,113200,1198406600,47700,47650,47700,47650,490
20230801,113100,1175052550,47650,47700,47700,47650,173
20230801,113000,1166808450,47700,47650,47700,47650,731
20230801,112900,1131958800,47650,47650,47700,47650,61
20230801,112800,1129052100,47700,47700,47700,47650,639
20230801,112700,1098577900,47750,47700,47750,47650,428
20230801,112600,1078163300,47650,47700,47700,47650,107
20230801,112500,1073060850,47650,47600,47650,47550,209
20230801,112400,1063111100,47650,47600,47650,47550,313
20230801,112300,1048212200,47600,47600,47600,47600,14
20230801,112200,1047545800,47550,47550,47550,47550,31
20230801,112100,1046071750,47550,47600,47600,47550,70
20230801,112000,1042741200,47550,47550,47600,47550,20
20230801,111900,1041790100,47600,47600,47600,47600,41
20230801,111800,1039838500,47600,47600,47600,47600,73
20230801,111700,1036363700,47550,47550,47550,47550,44
20230801,111600,1034271500,47600,47500,47600,47500,4
20230801,111500,1034081200,47500,47500,47500,47500,0
20230801,111400,1034081200,47500,47600,47650,47500,179
20230801,111300,1025568500,47600,47650,47650,47600,20
20230801,111200,1024616000,47650,47650,47650,47650,0
20230801,111100,1024616000,47650,47650,47650,47600,252
20230801,111000,1012615950,47700,47700,47700,47700,0
20230801,110900,1012615950,47700,47700,47700,47700,23
20230801,110800,1011518850,47700,47700,47700,47700,1
20230801,110700,1011471150,47700,47700,47700,47700,0
20230801,110600,1011471150,47700,47650,47700,47650,111
20230801,110500,1006181500,47600,47600,47600,47600,0
20230801,110400,1006181500,47600,47600,47600,47600,0
20230801,110300,1006181500,47600,47550,47600,47550,556
20230801,110200,979741550,47550,47550,47550,47550,13
20230801,110100,979123400,47550,47550,47550,47550,0
20230801,110000,979123400,47550,47450,47550,47450,547
20230801,105900,953165950,47500,47500,47500,47500,321
20230801,105800,937918450,47500,47550,47550,47500,507
20230801,105700,913813100,47550,47650,47650,47550,913
20230801,105600,870336700,47650,47650,47650,47650,0
20230801,105500,870336700,47650,47650,47650,47650,11
20230801,105400,869812550,47700,47700,47700,47700,0
20230801,105300,869812550,47700,47700,47700,47700,121
20230801,105200,864040850,47700,47700,47700,47700,1
20230801,105100,863993150,47700,47700,47700,47700,0
20230801,105000,863993150,47700,47700,47700,47700,13
20230801,104900,863373050,47650,47700,47700,47650,25
20230801,104800,862181550,47700,47650,47700,47650,524
20230801,104700,837211750,47750,47750,47750,47700,396
20230801,104600,818320800,47700,47700,47700,47700,2
20230801,104500,818225400,47750,47750,47750,47750,0
20230801,104400,818225400,47750,47750,47750,47750,2
20230801,104300,818129900,47750,47750,47750,47750,0
20230801,104200,818129900,47750,47750,47750,47750,10
20230801,104100,817652400,47750,47750,47750,47750,1
20230801,104000,817604650,47750,47700,47750,47700,102
20230801,103900,812739150,47700,47700,47700,47700,20
20230801,103800,811785150,47700,47750,47750,47700,104
20230801,103700,806819250,47750,47750,47750,47750,3
20230801,103600,806676000,47750,47750,47750,47750,10
20230801,103500,806198500,47750,47750,47750,47750,0
20230801,103400,806198500,47750,47750,47750,47750,190
20230801,103300,797126000,47800,47800,47800,47800,0
20230801,103200,797126000,47800,47800,47800,47750,68
20230801,103100,793876100,47750,47750,47800,47750,361
20230801,103000,776638300,47750,47700,47750,47700,317
20230801,102900,761502400,47700,47700,47700,47700,28
20230801,102800,760166800,47700,47700,47700,47700,74
20230801,102700,756637000,47700,47700,47700,47700,70
20230801,102600,753298000,47700,47700,47750,47700,160
20230801,102500,745665250,47700,47750,47750,47700,142
20230801,102400,738889750,47750,47700,47750,47700,81
20230801,102300,735026000,47700,47800,47800,47700,625
20230801,102200,705202050,47850,47750,47850,47750,56
20230801,102100,702525700,47750,47800,47800,47750,324
20230801,102000,687044150,47850,47850,47850,47850,27
20230801,101900,685752200,47850,47850,47850,47850,0
20230801,101800,685752200,47850,47850,47850,47850,100
20230801,101700,680967200,47850,47850,47850,47850,12
20230801,101600,680393000,47850,47800,47850,47800,50
20230801,101500,678001800,47850,47800,47850,47800,11
20230801,101400,677475950,47850,47850,47850,47750,42
20230801,101300,675466350,47850,47800,47850,47750,341
20230801,101200,659152600,47800,47800,47800,47750,189
20230801,101100,650119000,47850,47800,47850,47800,208
20230801,101000,640171100,47750,47750,47750,47750,533
20230801,100900,614720350,47750,47750,47750,47750,117
20230801,100800,609133600,47750,47750,47750,47750,215
20230801,100700,598867350,47750,47700,47750,47650,387
20230801,100600,580402850,47700,47650,47700,47650,798
20230801,100500,542349100,47600,47600,47600,47600,1
20230801,100400,542301500,47650,47650,47650,47650,247
20230801,100300,530531950,47650,47650,47650,47650,11
20230801,100200,530007800,47700,47700,47700,47650,71
20230801,100100,526623350,47700,47750,47750,47700,154
20230801,100000,519277350,47750,47700,47750,47700,311
20230801,095900,504442300,47700,47700,47700,47700,405
20230801,095800,485123800,47700,47600,47700,47600,13
20230801,095700,484503800,47650,47650,47650,47600,257
20230801,095600,472267150,47700,47650,47700,47650,184
20230801,095500,463498900,47650,47700,47700,47650,230
20230801,095400,452538900,47700,47650,47700,47650,22
20230801,095300,451490500,47650,47650,47650,47650,113
20230801,095200,446106050,47650,47650,47650,47650,118
20230801,095100,440483350,47650,47650,47650,47650,164
20230801,095000,432668750,47650,47600,47650,47600,321
20230801,094900,417386600,47600,47600,47650,47550,126
20230801,094800,411389050,47650,47600,47650,47600,51
20230801,094700,408961400,47650,47650,47650,47650,84
20230801,094600,404958800,47700,47650,47700,47650,5
20230801,094500,404720400,47700,47650,47700,47650,27
20230801,094400,403433800,47700,47750,47750,47700,210
20230801,094300,393413600,47750,47750,47750,47750,204
20230801,094200,383672600,47750,47650,47750,47650,382
20230801,094100,365454200,47600,47550,47600,47550,147
20230801,094000,358457500,47600,47600,47600,47600,3
20230801,093900,358314700,47500,47500,47550,47500,216
20230801,093800,348044700,47550,47550,47550,47550,19
20230801,093700,347141250,47600,47400,47600,47400,512
20230801,093600,322831500,47400,47400,47400,47400,20
20230801,093500,321883500,47400,47400,47400,47400,114
20230801,093400,316479900,47450,47450,47450,47400,59
20230801,093300,313680400,47450,47450,47450,47450,16
20230801,093200,312921200,47450,47450,47450,47300,701
20230801,093100,279714550,47450,47550,47600,47450,914
20230801,093000,236296350,47600,47600,47600,47550,296
20230801,092900,222216250,47600,47600,47600,47600,12
20230801,092800,221645050,47550,47550,47550,47500,149
20230801,092700,214560150,47600,47550,47600,47550,142
20230801,092600,207807550,47550,47550,47550,47550,37
20230801,092500,206048200,47600,47600,47600,47600,20
20230801,092400,205096200,47550,47550,47550,47550,37
20230801,092300,203336850,47600,47550,47600,47550,16
20230801,092200,202575550,47550,47350,47550,47350,120
20230801,092100,196881300,47350,47200,47350,47200,126
20230801,092000,190924250,47200,47150,47250,47150,104
20230801,091900,186013850,47200,47150,47200,47150,627
20230801,091800,156449500,47150,47150,47150,47150,193
20230801,091700,147349550,47100,47100,47150,47100,15
20230801,091600,146643000,47150,47150,47150,47150,41
20230801,091500,144709850,47150,47200,47200,47150,20
20230801,091400,143766400,47350,47350,47350,47350,34
20230801,091300,142156500,47150,47350,47350,47150,48
20230801,091200,139888300,47350,47350,47350,47350,5
20230801,091100,139651550,47100,47100,47100,47100,72
20230801,091000,136260350,47100,47050,47100,47050,217
20230801,090900,126040000,47100,47100,47100,47100,39
20230801,090800,124203100,47150,47150,47150,47150,48
20230801,090700,121939900,47200,47150,47500,47150,158
20230801,090600,114479700,47150,47150,47200,47150,48
20230801,090500,112214950,47200,47100,47200,47100,67
20230801,090400,109058750,47200,46850,47200,46850,99
20230801,090300,104400800,46850,46850,46850,46850,313
20230801,090200,89736750,46900,47100,47100,46850,1468
20230801,090100,20711700,47100,47050,47350,47050,84
20230801,090000,16755300,47050,47450,47450,47050,354