KissMeData/005180/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184100,1163750800,46400,46400,46400,46400,488
20230810,184000,1163750800,46400,46400,46400,46400,0
20230810,183900,1163750800,46400,46400,46400,46400,0
20230810,183800,1163750800,46400,46400,46400,46400,0
20230810,183700,1163750800,46400,46400,46400,46400,0
20230810,183600,1163750800,46400,46400,46400,46400,0
20230810,183500,1163750800,46400,46400,46400,46400,0
20230810,183400,1163750800,46400,46400,46400,46400,0
20230810,183300,1163750800,46400,46400,46400,46400,0
20230810,183200,1163750800,46400,46400,46400,46400,0
20230810,183100,1163750800,46400,46400,46400,46400,0
20230810,183000,1163750800,46400,46400,46400,46400,0
20230810,182900,1163750800,46400,46400,46400,46400,0
20230810,182800,1163750800,46400,46400,46400,46400,0
20230810,182700,1163750800,46400,46400,46400,46400,0
20230810,182600,1163750800,46400,46400,46400,46400,0
20230810,182500,1163750800,46400,46400,46400,46400,0
20230810,182400,1163750800,46400,46400,46400,46400,0
20230810,182300,1163750800,46400,46400,46400,46400,0
20230810,182200,1163750800,46400,46400,46400,46400,0
20230810,182100,1163750800,46400,46400,46400,46400,0
20230810,182000,1163750800,46400,46400,46400,46400,0
20230810,181900,1163750800,46400,46400,46400,46400,0
20230810,181800,1163750800,46400,46400,46400,46400,0
20230810,181700,1163750800,46400,46400,46400,46400,0
20230810,181600,1163750800,46400,46400,46400,46400,0
20230810,181500,1163750800,46400,46400,46400,46400,0
20230810,181400,1163750800,46400,46400,46400,46400,0
20230810,181300,1163750800,46400,46400,46400,46400,0
20230810,181200,1163750800,46400,46400,46400,46400,0
20230810,181100,1163750800,46400,46400,46400,46400,488
20230810,181000,1163750800,46400,46400,46400,46400,0
20230810,180900,1163750800,46400,46400,46400,46400,0
20230810,180800,1163750800,46400,46400,46400,46400,0
20230810,180700,1163750800,46400,46400,46400,46400,0
20230810,180600,1163750800,46400,46400,46400,46400,0
20230810,180500,1163750800,46400,46400,46400,46400,0
20230810,180400,1163750800,46400,46400,46400,46400,0
20230810,180300,1163750800,46400,46400,46400,46400,0
20230810,180200,1163750800,46400,46400,46400,46400,0
20230810,180100,1163750800,46400,46400,46400,46400,0
20230810,180000,1163750800,46400,46400,46400,46400,0
20230810,175900,1163750800,46400,46400,46400,46400,0
20230810,175800,1163750800,46400,46400,46400,46400,0
20230810,175700,1163750800,46400,46400,46400,46400,0
20230810,175600,1163750800,46400,46400,46400,46400,0
20230810,175500,1163750800,46400,46400,46400,46400,0
20230810,175400,1163750800,46400,46400,46400,46400,0
20230810,175300,1163750800,46400,46400,46400,46400,0
20230810,175200,1163750800,46400,46400,46400,46400,0
20230810,175100,1163750800,46400,46400,46400,46400,0
20230810,175000,1163750800,46400,46400,46400,46400,0
20230810,174900,1163750800,46400,46400,46400,46400,0
20230810,174800,1163750800,46400,46400,46400,46400,0
20230810,174700,1163750800,46400,46400,46400,46400,0
20230810,174600,1163750800,46400,46400,46400,46400,0
20230810,174500,1163750800,46400,46400,46400,46400,0
20230810,174400,1163750800,46400,46400,46400,46400,0
20230810,174300,1163750800,46400,46400,46400,46400,0
20230810,174200,1163750800,46400,46400,46400,46400,0
20230810,174100,1163750800,46400,46400,46400,46400,488
20230810,174000,1163750800,46400,46400,46400,46400,0
20230810,173900,1163750800,46400,46400,46400,46400,0
20230810,173800,1163750800,46400,46400,46400,46400,0
20230810,173700,1163750800,46400,46400,46400,46400,0
20230810,173600,1163750800,46400,46400,46400,46400,0
20230810,173500,1163750800,46400,46400,46400,46400,0
20230810,173400,1163750800,46400,46400,46400,46400,0
20230810,173300,1163750800,46400,46400,46400,46400,0
20230810,173200,1163750800,46400,46400,46400,46400,0
20230810,173100,1163750800,46400,46400,46400,46400,0
20230810,173000,1163750800,46400,46400,46400,46400,0
20230810,172900,1163750800,46400,46400,46400,46400,0
20230810,172800,1163750800,46400,46400,46400,46400,0
20230810,172700,1163750800,46400,46400,46400,46400,0
20230810,172600,1163750800,46400,46400,46400,46400,0
20230810,172500,1163750800,46400,46400,46400,46400,0
20230810,172400,1163750800,46400,46400,46400,46400,0
20230810,172300,1163750800,46400,46400,46400,46400,0
20230810,172200,1163750800,46400,46400,46400,46400,0
20230810,172100,1163750800,46400,46400,46400,46400,0
20230810,172000,1163750800,46400,46400,46400,46400,0
20230810,171900,1163750800,46400,46400,46400,46400,0
20230810,171800,1163750800,46400,46400,46400,46400,0
20230810,171700,1163750800,46400,46400,46400,46400,0
20230810,171600,1163750800,46400,46400,46400,46400,0
20230810,171500,1163750800,46400,46400,46400,46400,0
20230810,171400,1163750800,46400,46400,46400,46400,0
20230810,171300,1163750800,46400,46400,46400,46400,0
20230810,171200,1163750800,46400,46400,46400,46400,0
20230810,171100,1163750800,46400,46400,46400,46400,488
20230810,171000,1163750800,46400,46400,46400,46400,0
20230810,170900,1163750800,46400,46400,46400,46400,0
20230810,170800,1163750800,46400,46400,46400,46400,0
20230810,170700,1163750800,46400,46400,46400,46400,0
20230810,170600,1163750800,46400,46400,46400,46400,0
20230810,170500,1163750800,46400,46400,46400,46400,0
20230810,170400,1163750800,46400,46400,46400,46400,0
20230810,170300,1163750800,46400,46400,46400,46400,0
20230810,170200,1163750800,46400,46400,46400,46400,0
20230810,170100,1163750800,46400,46400,46400,46400,0
20230810,170000,1163750800,46400,46400,46400,46400,0
20230810,165900,1163750800,46400,46400,46400,46400,0
20230810,165800,1163750800,46400,46400,46400,46400,0
20230810,165700,1163750800,46400,46400,46400,46400,0
20230810,165600,1163750800,46400,46400,46400,46400,0
20230810,165500,1163750800,46400,46400,46400,46400,0
20230810,165400,1163750800,46400,46400,46400,46400,0
20230810,165300,1163750800,46400,46400,46400,46400,0
20230810,165200,1163750800,46400,46400,46400,46400,0
20230810,165100,1163750800,46400,46400,46400,46400,0
20230810,165000,1163750800,46400,46400,46400,46400,0
20230810,164900,1163750800,46400,46400,46400,46400,0
20230810,164800,1163750800,46400,46400,46400,46400,0
20230810,164700,1163750800,46400,46400,46400,46400,0
20230810,164600,1163750800,46400,46400,46400,46400,0
20230810,164500,1163750800,46400,46400,46400,46400,0
20230810,164400,1163750800,46400,46400,46400,46400,0
20230810,164300,1163750800,46400,46400,46400,46400,0
20230810,164200,1163750800,46400,46400,46400,46400,0
20230810,164100,1163750800,46400,46400,46400,46400,488
20230810,164000,1163750800,46400,46400,46400,46400,0
20230810,163900,1163750800,46400,46400,46400,46400,0
20230810,163800,1163750800,46400,46400,46400,46400,0
20230810,163700,1163750800,46400,46400,46400,46400,0
20230810,163600,1163750800,46400,46400,46400,46400,0
20230810,163500,1163750800,46400,46400,46400,46400,0
20230810,163400,1163750800,46400,46400,46400,46400,0
20230810,163300,1163750800,46400,46400,46400,46400,0
20230810,163200,1163750800,46400,46400,46400,46400,0
20230810,163100,1163750800,46400,46400,46400,46400,0
20230810,163000,1163750800,46400,46400,46400,46400,0
20230810,162900,1163750800,46400,46400,46400,46400,0
20230810,162800,1163750800,46400,46400,46400,46400,0
20230810,162700,1163750800,46400,46400,46400,46400,0
20230810,162600,1163750800,46400,46400,46400,46400,0
20230810,162500,1163750800,46400,46400,46400,46400,0
20230810,162400,1163750800,46400,46400,46400,46400,0
20230810,162300,1163750800,46400,46400,46400,46400,0
20230810,162200,1163750800,46400,46400,46400,46400,0
20230810,162100,1163750800,46400,46400,46400,46400,0
20230810,162000,1163750800,46400,46400,46400,46400,0
20230810,161900,1163750800,46400,46400,46400,46400,0
20230810,161800,1163750800,46400,46400,46400,46400,0
20230810,161700,1163750800,46400,46400,46400,46400,0
20230810,161600,1163750800,46400,46400,46400,46400,0
20230810,161500,1163750800,46400,46400,46400,46400,0
20230810,161400,1163750800,46400,46400,46400,46400,0
20230810,161300,1163750800,46400,46400,46400,46400,0
20230810,161200,1163750800,46400,46400,46400,46400,0
20230810,161100,1163750800,46400,46400,46400,46400,488
20230810,161000,1163750800,46400,46400,46400,46400,0
20230810,160900,1163750800,46400,46400,46400,46400,0
20230810,160800,1163750800,46400,46400,46400,46400,0
20230810,160700,1163750800,46400,46400,46400,46400,0
20230810,160600,1163750800,46400,46400,46400,46400,0
20230810,160500,1163750800,46400,46400,46400,46400,0
20230810,160400,1163750800,46400,46400,46400,46400,0
20230810,160300,1163750800,46400,46400,46400,46400,0
20230810,160200,1163750800,46400,46400,46400,46400,0
20230810,160100,1163750800,46400,46400,46400,46400,0
20230810,160000,1163750800,46400,46400,46400,46400,0
20230810,155900,1163750800,46400,46400,46400,46400,0
20230810,155800,1163750800,46400,46400,46400,46400,0
20230810,155700,1163750800,46400,46400,46400,46400,0
20230810,155600,1163750800,46400,46400,46400,46400,0
20230810,155500,1163750800,46400,46400,46400,46400,0
20230810,155400,1163750800,46400,46400,46400,46400,0
20230810,155300,1163750800,46400,46400,46400,46400,0
20230810,155200,1163750800,46400,46400,46400,46400,0
20230810,155100,1163750800,46400,46400,46400,46400,0
20230810,155000,1163750800,46400,46400,46400,46400,0
20230810,154900,1163750800,46400,46400,46400,46400,0
20230810,154800,1163750800,46400,46400,46400,46400,0
20230810,154700,1163750800,46400,46400,46400,46400,0
20230810,154600,1163750800,46400,46400,46400,46400,0
20230810,154500,1163750800,46400,46400,46400,46400,0
20230810,154400,1163750800,46400,46400,46400,46400,0
20230810,154300,1163750800,46400,46400,46400,46400,0
20230810,154200,1163750800,46400,46400,46400,46400,0
20230810,154100,1163750800,46400,46400,46400,46400,488
20230810,154000,1163750800,46400,46400,46400,46400,0
20230810,153900,1163750800,46400,46400,46400,46400,0
20230810,153800,1163750800,46400,46400,46400,46400,0
20230810,153700,1163750800,46400,46400,46400,46400,0
20230810,153600,1163750800,46400,46400,46400,46400,0
20230810,153500,1163750800,46400,46400,46400,46400,0
20230810,153400,1163750800,46400,46400,46400,46400,0
20230810,153300,1163750800,46400,46400,46400,46400,0
20230810,153200,1163750800,46400,46400,46400,46400,0
20230810,153100,1163750800,46400,46400,46400,46400,0
20230810,153000,1163750800,46400,46400,46400,46400,488
20230810,152900,1141107600,46400,46400,46400,46400,0
20230810,152800,1141107600,46400,46400,46400,46400,0
20230810,152700,1141107600,46400,46400,46400,46400,0
20230810,152600,1141107600,46400,46400,46400,46400,0
20230810,152500,1141107600,46400,46400,46400,46400,0
20230810,152400,1141107600,46400,46400,46400,46400,0
20230810,152300,1141107600,46400,46400,46400,46400,0
20230810,152200,1141107600,46400,46400,46400,46400,0
20230810,152100,1141107600,46400,46400,46400,46400,0
20230810,152000,1141107600,46400,46400,46400,46400,0
20230810,151900,1141107600,46400,46400,46400,46350,33
20230810,151800,1139576450,46400,46400,46400,46300,3
20230810,151700,1139437350,46400,46350,46400,46350,6
20230810,151600,1139159200,46350,46350,46350,46350,8
20230810,151500,1138788400,46350,46400,46400,46300,56
20230810,151400,1136192600,46400,46400,46400,46350,71
20230810,151300,1132898650,46350,46400,46400,46350,172
20230810,151200,1124918450,46400,46400,46400,46400,22
20230810,151100,1123897650,46400,46350,46400,46350,18
20230810,151000,1123063300,46350,46300,46350,46300,28
20230810,150900,1121766000,46350,46350,46350,46300,25
20230810,150800,1120607750,46350,46350,46350,46350,27
20230810,150700,1119356300,46350,46350,46350,46350,24
20230810,150600,1118243900,46350,46300,46350,46300,131
20230810,150500,1112177800,46350,46350,46350,46350,18
20230810,150400,1111343500,46350,46350,46350,46350,13
20230810,150300,1110740950,46350,46350,46350,46350,26
20230810,150200,1109535850,46350,46400,46400,46350,48
20230810,150100,1107310800,46400,46350,46400,46350,40
20230810,150000,1105456300,46350,46350,46400,46350,109
20230810,145900,1100403650,46400,46400,46400,46400,24
20230810,145800,1099290050,46400,46350,46400,46350,11
20230810,145700,1098779700,46400,46400,46400,46400,25
20230810,145600,1097619700,46400,46400,46400,46350,38
20230810,145500,1095857450,46400,46400,46400,46350,39
20230810,145400,1094048000,46400,46400,46400,46400,28
20230810,145300,1092748800,46400,46400,46400,46400,33
20230810,145200,1091217600,46400,46400,46400,46350,74
20230810,145100,1087784450,46400,46400,46500,46400,329
20230810,145000,1072510750,46450,46450,46450,46450,18
20230810,144900,1071674650,46450,46450,46450,46400,22
20230810,144800,1070653250,46450,46450,46450,46450,27
20230810,144700,1069399100,46450,46450,46450,46400,18
20230810,144600,1068563100,46400,46450,46450,46400,88
20230810,144500,1064478950,46450,46450,46450,46400,32
20230810,144400,1062993000,46450,46450,46450,46450,12
20230810,144300,1062435600,46450,46400,46450,46400,29
20230810,144200,1061089050,46450,46400,46450,46400,41
20230810,144100,1059185250,46450,46450,46450,46450,23
20230810,144000,1058116900,46450,46400,46450,46400,532
20230810,143900,1033431800,46400,46400,46400,46400,28
20230810,143800,1032132600,46400,46400,46400,46350,52
20230810,143700,1029720400,46400,46350,46400,46350,6
20230810,143600,1029442100,46400,46350,46400,46350,31
20230810,143500,1028004100,46350,46350,46350,46350,32
20230810,143400,1026520900,46350,46350,46350,46300,84
20230810,143300,1022628000,46350,46350,46350,46300,14
20230810,143200,1021979200,46350,46350,46350,46350,23
20230810,143100,1020913150,46350,46350,46350,46300,20
20230810,143000,1019986650,46350,46300,46350,46300,22
20230810,142900,1018967850,46300,46350,46350,46300,22
20230810,142800,1017948600,46350,46350,46350,46350,32
20230810,142700,1016465400,46400,46400,46400,46350,39
20230810,142600,1014656350,46400,46400,46400,46350,15
20230810,142500,1013960400,46400,46400,46400,46350,21
20230810,142400,1012986150,46400,46350,46400,46350,19
20230810,142300,1012105050,46400,46400,46400,46400,23
20230810,142200,1011037850,46400,46400,46400,46400,9
20230810,142100,1010620250,46400,46400,46400,46400,22
20230810,142000,1009599450,46350,46400,46400,46350,23
20230810,141900,1008532950,46400,46400,46400,46400,10
20230810,141800,1008068950,46350,46350,46400,46350,22
20230810,141700,1007048350,46400,46400,46400,46400,13
20230810,141600,1006445150,46350,46350,46400,46350,60
20230810,141500,1003662900,46400,46400,46400,46400,4
20230810,141400,1003477300,46400,46400,46400,46400,31
20230810,141300,1002038900,46400,46400,46400,46350,25
20230810,141200,1000879400,46400,46400,46400,46350,25
20230810,141100,999719550,46400,46400,46400,46400,14
20230810,141000,999069950,46400,46400,46400,46400,5
20230810,140900,998837950,46400,46450,46450,46350,195
20230810,140800,989783500,46450,46400,46450,46400,35
20230810,140700,988159300,46400,46450,46450,46250,57
20230810,140600,985516550,46150,46450,46450,46150,330
20230810,140500,970246000,46400,46400,46400,46400,43
20230810,140400,968250800,46400,46400,46400,46400,22
20230810,140300,967230000,46400,46450,46450,46400,90
20230810,140200,963053150,46450,46450,46450,46400,25
20230810,140100,961892400,46450,46450,46450,46450,19
20230810,140000,961009850,46450,46450,46450,46450,18
20230810,135900,960173750,46450,46400,46450,46400,23
20230810,135800,959105950,46450,46450,46450,46400,399
20230810,135700,940572450,46450,46450,46450,46450,10
20230810,135600,940107950,46450,46450,46450,46400,136
20230810,135500,933791250,46450,46400,46450,46400,19
20230810,135400,932909400,46400,46400,46450,46400,35
20230810,135300,931284300,46450,46400,46450,46400,16
20230810,135200,930541350,46450,46450,46450,46450,40
20230810,135100,928683350,46450,46400,46450,46400,13
20230810,135000,928079950,46400,46400,46450,46400,149
20230810,134900,921165650,46400,46450,46450,46400,31
20230810,134800,919726050,46450,46400,46450,46400,18
20230810,134700,918890600,46450,46450,46450,46450,140
20230810,134600,912387600,46450,46450,46450,46400,44
20230810,134500,910343950,46450,46450,46450,46450,18
20230810,134400,909507850,46450,46450,46450,46400,36
20230810,134300,907836750,46400,46450,46450,46400,107
20230810,134200,902870900,46450,46400,46450,46400,7
20230810,134100,902545850,46450,46400,46450,46400,160
20230810,134000,895121350,46450,46450,46450,46450,56
20230810,133900,892520150,46400,46400,46450,46400,57
20230810,133800,889875050,46450,46450,46450,46450,22
20230810,133700,888853150,46400,46450,46450,46400,26
20230810,133600,887646000,46450,46450,46450,46450,18
20230810,133500,886809900,46450,46450,46450,46450,25
20230810,133400,885648650,46450,46450,46450,46400,28
20230810,133300,884348100,46400,46450,46450,46400,47
20230810,133200,882167050,46450,46450,46450,46400,49
20230810,133100,879892000,46400,46450,46450,46400,101
20230810,133000,875204000,46450,46450,46450,46400,20
20230810,132900,874275450,46450,46450,46450,46450,21
20230810,132800,873300000,46400,46450,46450,46400,14
20230810,132700,872649850,46450,46400,46450,46400,12
20230810,132600,872092800,46400,46400,46400,46400,14
20230810,132500,871443200,46450,46400,46450,46400,26
20230810,132400,870236300,46350,46400,46400,46350,12
20230810,132300,869679600,46350,46350,46400,46350,11
20230810,132200,869169700,46400,46450,46450,46400,184
20230810,132100,860624550,46450,46400,46450,46400,15
20230810,132000,859928350,46450,46400,46450,46400,186
20230810,131900,851288800,46450,46450,46450,46400,46
20230810,131800,849152600,46400,46450,46450,46400,163
20230810,131700,841588350,46400,46400,46400,46400,34
20230810,131600,840010750,46450,46400,46450,46400,36
20230810,131500,838339000,46500,46400,46500,46400,107
20230810,131400,833363750,46500,46300,46500,46300,1240
20230810,131300,775921550,46300,46250,46300,46250,28
20230810,131200,774625200,46300,46300,46300,46250,220
20230810,131100,764439750,46300,46250,46300,46200,97
20230810,131000,759953350,46300,46300,46300,46300,14
20230810,130900,759305150,46300,46250,46300,46250,8
20230810,130800,758934950,46250,46300,46300,46150,57
20230810,130700,756303750,46250,46150,46250,46100,947
20230810,130600,712552350,46150,46150,46150,46150,8
20230810,130500,712183150,46150,46100,46150,46100,15
20230810,130400,711491400,46150,46100,46150,46100,28
20230810,130300,710199250,46100,46150,46150,46100,29
20230810,130200,708861900,46100,46150,46150,46100,34
20230810,130100,707293550,46150,46150,46150,46100,22
20230810,130000,706278750,46150,46150,46150,46150,22
20230810,125900,705263450,46150,46150,46150,46150,4
20230810,125800,705078850,46150,46150,46150,46100,36
20230810,125700,703417600,46200,46150,46200,46150,5
20230810,125600,703186650,46200,46200,46200,46100,33
20230810,125500,701664300,46200,46150,46200,46150,25
20230810,125400,700509500,46150,46200,46200,46150,38
20230810,125300,698755500,46200,46150,46200,46150,198
20230810,125200,689617550,46150,46100,46150,46100,10
20230810,125100,689156150,46150,46150,46150,46150,26
20230810,125000,687956250,46100,46150,46150,46100,14
20230810,124900,687310650,46100,46150,46150,46100,26
20230810,124800,686110900,46150,46100,46150,46100,154
20230810,124700,679011300,46100,46100,46100,46100,11
20230810,124600,678504200,46150,46150,46150,46150,15
20230810,124500,677811950,46100,46100,46100,46100,3
20230810,124400,677673650,46150,46100,46150,46100,10
20230810,124300,677212600,46150,46050,46150,46050,3
20230810,124200,677074350,46150,46100,46150,46100,83
20230810,124100,673248000,46050,46050,46050,46050,7
20230810,124000,672925650,46100,46100,46100,46050,13
20230810,123900,672326850,46100,46000,46100,46000,638
20230810,123800,642968600,46000,46000,46000,46000,13
20230810,123700,642370600,46000,46000,46000,46000,1
20230810,123600,642324600,45950,45950,45950,45950,11
20230810,123500,641819150,46000,46000,46000,46000,13
20230810,123400,641221150,45950,46000,46000,45950,3
20230810,123300,641083200,46000,46000,46000,46000,13
20230810,123200,640485200,45950,45950,45950,45950,13
20230810,123100,639887850,46000,45950,46000,45950,14
20230810,123000,639243900,46000,46000,46000,46000,1
20230810,122900,639197900,45950,46000,46000,45950,22
20230810,122800,638186350,45950,45950,45950,45950,3
20230810,122700,638048500,45950,45950,45950,45950,0
20230810,122600,638048500,45950,45950,46000,45950,16
20230810,122500,637312650,45950,45950,45950,45950,10
20230810,122400,636853150,46000,45950,46000,45950,14
20230810,122300,636209200,46000,46000,46000,45950,14
20230810,122200,635565350,46000,45950,46000,45950,22
20230810,122100,634553800,46000,46000,46000,46000,1
20230810,122000,634507800,45950,46000,46000,45950,15
20230810,121900,633817900,45950,45950,45950,45950,2
20230810,121800,633726000,46000,45950,46000,45950,12
20230810,121700,633174550,46000,46000,46000,46000,0
20230810,121600,633174550,46000,46000,46000,46000,0
20230810,121500,633174550,46000,45900,46000,45900,25
20230810,121400,632026300,45950,45950,45950,45950,1
20230810,121300,631980350,45900,45950,45950,45900,14
20230810,121200,631337100,45900,45900,45900,45900,1
20230810,121100,631291200,45850,45850,45850,45850,143
20230810,121000,624734650,45800,45850,45850,45800,98
20230810,120900,620241450,45950,45850,45950,45850,330
20230810,120800,605110850,45850,45950,45950,45850,211
20230810,120700,595436400,45850,45900,45900,45850,557
20230810,120600,569870600,45900,45900,45900,45850,26
20230810,120500,568677350,45850,45850,45900,45850,16
20230810,120400,567943700,45900,45850,45900,45850,24
20230810,120300,566842600,45900,45850,45900,45850,8
20230810,120200,566475450,45850,45900,45900,45850,15
20230810,120100,565787050,45900,45900,45900,45900,9
20230810,120000,565373950,45850,45850,45850,45850,9
20230810,115900,564961300,45900,45850,45900,45850,16
20230810,115800,564227000,45900,45900,45900,45900,9
20230810,115700,563813900,45850,45850,45900,45850,130
20230810,115600,557852700,45850,45900,45900,45850,12
20230810,115500,557301950,45900,45900,45900,45900,23
20230810,115400,556246250,45900,45900,45900,45900,0
20230810,115300,556246250,45900,45900,45900,45850,30
20230810,115200,554869800,45850,45850,45850,45850,1
20230810,115100,554823950,45900,45850,45900,45850,20
20230810,115000,553906450,45850,45900,45900,45850,14
20230810,114900,553263900,45850,45850,45850,45850,20
20230810,114800,552346900,45850,45900,45900,45850,21
20230810,114700,551383050,45850,45850,45850,45850,0
20230810,114600,551383050,45850,45850,45850,45800,156
20230810,114500,544230900,45850,45850,45850,45850,12
20230810,114400,543680700,45800,45900,45900,45800,57
20230810,114300,541066750,45900,45900,45900,45850,54
20230810,114200,538590400,45850,45850,45850,45850,11
20230810,114100,538086050,45900,45900,45900,45900,24
20230810,114000,536984450,45850,45900,45900,45850,12
20230810,113900,536433750,45900,45850,45900,45850,22
20230810,113800,535424400,45900,45850,45900,45850,7
20230810,113700,535103150,45850,45900,45900,45850,14
20230810,113600,534460600,45900,45900,45900,45900,51
20230810,113500,532119700,45900,45950,45950,45900,24
20230810,113400,531017450,45950,45950,45950,45950,10
20230810,113300,530557950,45950,45950,45950,45950,13
20230810,113200,529960600,45950,45900,45950,45900,33
20230810,113100,528445850,45900,45900,45900,45900,4
20230810,113000,528262250,45900,45900,45900,45900,14
20230810,112900,527619650,45900,45900,45900,45900,1
20230810,112800,527573750,45900,45850,45900,45850,12
20230810,112700,527023450,45900,45900,45900,45900,0
20230810,112600,527023450,45900,45900,45900,45900,11
20230810,112500,526518550,45900,45900,45900,45900,0
20230810,112400,526518550,45900,45900,45900,45850,17
20230810,112300,525738750,45850,45900,45900,45850,2
20230810,112200,525647000,45850,45850,45850,45850,0
20230810,112100,525647000,45850,45850,45850,45850,217
20230810,112000,515697550,45900,45900,45900,45900,0
20230810,111900,515697550,45900,45900,45900,45900,201
20230810,111800,506471650,45950,45950,45950,45950,2
20230810,111700,506379750,45950,45950,45950,45900,12
20230810,111600,505828850,45900,45900,45900,45900,1
20230810,111500,505782950,45900,45900,45900,45900,65
20230810,111400,502799450,45950,45950,45950,45950,5
20230810,111300,502569700,45950,45950,45950,45950,1
20230810,111200,502523750,45950,45950,45950,45950,0
20230810,111100,502523750,45950,45950,45950,45950,0
20230810,111000,502523750,45950,45950,45950,45950,30
20230810,110900,501145250,46000,46000,46000,46000,4
20230810,110800,500961250,46050,46000,46050,46000,11
20230810,110700,500455200,46000,46000,46000,46000,10
20230810,110600,499995200,46050,46050,46050,46050,0
20230810,110500,499995200,46050,46050,46050,46050,1
20230810,110400,499949150,45950,46000,46050,45950,11
20230810,110300,499443350,46000,46000,46000,46000,15
20230810,110200,498753350,46050,46000,46050,45950,29
20230810,110100,497419300,46050,46050,46050,46050,1
20230810,110000,497373250,46000,46000,46000,46000,5
20230810,105900,497143250,46000,46050,46050,46000,10
20230810,105800,496683200,46050,46050,46050,46050,0
20230810,105700,496683200,46050,46050,46050,46050,0
20230810,105600,496683200,46050,45950,46050,45950,13
20230810,105500,496085650,46000,45900,46000,45900,3
20230810,105400,495947750,45900,45900,45900,45900,4
20230810,105300,495764150,45950,45950,45950,45950,0
20230810,105200,495764150,45950,45950,45950,45950,5
20230810,105100,495534400,45950,45950,45950,45950,2
20230810,105000,495442500,45950,45950,45950,45950,0
20230810,104900,495442500,45950,45950,45950,45950,0
20230810,104800,495442500,45950,46000,46000,45950,14
20230810,104700,494799000,46000,46000,46000,46000,0
20230810,104600,494799000,46000,45950,46000,45950,9
20230810,104500,494385400,46000,46000,46050,46000,843
20230810,104400,455607350,46050,46000,46050,46000,3
20230810,104300,455469250,46050,46000,46050,46000,321
20230810,104200,440703200,46000,46000,46000,46000,0
20230810,104100,440703200,46000,46000,46000,45950,12
20230810,104000,440151700,45950,45950,45950,45950,0
20230810,103900,440151700,45950,45950,45950,45950,0
20230810,103800,440151700,45950,45900,45950,45900,306
20230810,103700,426091450,45950,45950,45950,45950,3
20230810,103600,425953600,45950,45900,45950,45850,21
20230810,103500,424990400,45900,45900,45900,45900,0
20230810,103400,424990400,45900,45900,45950,45900,60
20230810,103300,422236350,45900,45900,45900,45900,13
20230810,103200,421639650,45900,45900,45900,45900,1
20230810,103100,421593750,45900,45900,45900,45900,1
20230810,103000,421547850,45800,45900,45900,45800,200
20230810,102900,412379300,45950,45950,45950,45950,0
20230810,102800,412379300,45950,45950,45950,45950,0
20230810,102700,412379300,45950,45900,45950,45900,121
20230810,102600,406825350,45850,45850,45850,45850,0
20230810,102500,406825350,45850,45850,45850,45850,0
20230810,102400,406825350,45850,45850,45850,45850,0
20230810,102300,406825350,45850,45900,45900,45850,54
20230810,102200,404348950,45900,45900,45900,45900,15
20230810,102100,403660450,45850,45850,45850,45850,30
20230810,102000,402284950,45900,45900,45900,45900,110
20230810,101900,397235950,45900,45900,45900,45900,59
20230810,101800,394527850,45900,45850,45900,45850,54
20230810,101700,392049500,45850,45850,45850,45850,5
20230810,101600,391820250,45800,45800,45800,45800,0
20230810,101500,391820250,45800,45850,45900,45800,148
20230810,101400,385036500,45850,45850,45850,45850,0
20230810,101300,385036500,45850,45850,45850,45850,10
20230810,101200,384578000,45850,45850,45850,45850,0
20230810,101100,384578000,45850,45850,45850,45850,0
20230810,101000,384578000,45850,45800,45900,45800,286
20230810,100900,371462550,45800,45900,45900,45800,685
20230810,100800,340048150,45900,45900,45900,45900,21
20230810,100700,339084250,45900,45900,45900,45900,22
20230810,100600,338074450,45950,45950,45950,45950,20
20230810,100500,337155450,45900,45900,45900,45900,9
20230810,100400,336742350,45950,45950,45950,45900,40
20230810,100300,334904500,45950,45950,45950,45900,152
20230810,100200,327926500,45950,45950,45950,45950,10
20230810,100100,327467000,45950,45900,45950,45900,201
20230810,100000,318232050,45950,45900,45950,45900,91
20230810,095900,314054200,45900,45900,45900,45900,200
20230810,095800,304874200,45900,45900,45900,45900,50
20230810,095700,302579200,45900,45850,45900,45850,2
20230810,095600,302487450,45900,45900,45900,45900,0
20230810,095500,302487450,45900,46000,46000,45900,500
20230810,095400,279526700,46100,46100,46100,46100,0
20230810,095300,279526700,46100,46100,46100,46050,13
20230810,095200,278927900,46050,46050,46050,46050,10
20230810,095100,278467400,46050,46050,46050,46050,9
20230810,095000,278052950,46100,46150,46150,46100,456
20230810,094900,257024850,46100,46100,46100,46100,0
20230810,094800,257024850,46100,46100,46100,46100,10
20230810,094700,256563850,46150,46150,46150,46150,108
20230810,094600,251579650,46150,46150,46150,46150,7
20230810,094500,251256600,46150,46150,46150,46150,100
20230810,094400,246641600,46200,46150,46200,46150,38
20230810,094300,244886900,46200,46200,46200,46200,4
20230810,094200,244702100,46150,46150,46150,46150,459
20230810,094100,223519250,46100,46100,46100,46100,21
20230810,094000,222551150,46100,46100,46100,46100,39
20230810,093900,220753250,46100,46100,46100,46100,30
20230810,093800,219370250,46150,46150,46150,46150,0
20230810,093700,219370250,46150,46150,46150,46150,3
20230810,093600,219231800,46200,46100,46200,46100,27
20230810,093500,217984900,46050,46050,46050,46050,0
20230810,093400,217984900,46050,46200,46200,46050,195
20230810,093300,208977050,46150,46100,46150,46100,716
20230810,093200,175951800,46050,46000,46050,46000,23
20230810,093100,174892900,46050,46150,46150,46050,165
20230810,093000,167291700,46200,46200,46200,46200,0
20230810,092900,167291700,46200,46200,46200,46200,2
20230810,092800,167199300,46250,46250,46250,46250,1
20230810,092700,167153050,46250,46250,46250,46250,19
20230810,092600,166274300,46250,46200,46250,46200,22
20230810,092500,165257400,46200,46050,46200,46050,481
20230810,092400,143036350,46050,46050,46050,46050,1
20230810,092300,142990300,46050,45900,46050,45900,78
20230810,092200,139401550,45900,45900,45900,45900,0
20230810,092100,139401550,45900,45950,45950,45900,137
20230810,092000,133109050,45950,45950,45950,45950,3
20230810,091900,132971200,45900,45900,45900,45900,0
20230810,091800,132971200,45900,45900,45900,45900,0
20230810,091700,132971200,45900,45900,45900,45850,101
20230810,091600,128335950,45900,45900,45900,45900,0
20230810,091500,128335950,45900,45850,45900,45850,650
20230810,091400,98530950,45900,46000,46000,45900,326
20230810,091300,83557150,46000,46000,46000,46000,99
20230810,091200,79003150,46000,45950,46000,45950,195
20230810,091100,70037350,45800,45800,45800,45800,25
20230810,091000,68892350,45850,45850,45850,45850,0
20230810,090900,68892350,45850,45800,45850,45650,710
20230810,090800,36346350,45800,45800,45800,45800,5
20230810,090700,36117350,45800,45700,45800,45700,2
20230810,090600,36025850,45650,45650,45650,45650,138
20230810,090500,29726150,45600,45600,45600,45600,54
20230810,090400,27263750,45600,45600,45600,45600,182
20230810,090300,18964550,45600,45600,45600,45600,138
20230810,090200,12671750,45800,45800,45800,45800,43
20230810,090100,10702350,45850,45850,45850,45550,101
20230810,090000,6088300,45850,45850,45850,45600,133