KissMeData/005180/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,184200,27949628550,53300,53300,53300,53300,14321
20230814,184100,27949628550,53300,53300,53300,53300,0
20230814,184000,27949628550,53300,53300,53300,53300,0
20230814,183900,27949628550,53300,53300,53300,53300,0
20230814,183800,27949628550,53300,53300,53300,53300,0
20230814,183700,27949628550,53300,53300,53300,53300,0
20230814,183600,27949628550,53300,53300,53300,53300,0
20230814,183500,27949628550,53300,53300,53300,53300,0
20230814,183400,27949628550,53300,53300,53300,53300,0
20230814,183300,27949628550,53300,53300,53300,53300,0
20230814,183200,27949628550,53300,53300,53300,53300,0
20230814,183100,27949628550,53300,53300,53300,53300,0
20230814,183000,27949628550,53300,53300,53300,53300,0
20230814,182900,27949628550,53300,53300,53300,53300,0
20230814,182800,27949628550,53300,53300,53300,53300,0
20230814,182700,27949628550,53300,53300,53300,53300,0
20230814,182600,27949628550,53300,53300,53300,53300,0
20230814,182500,27949628550,53300,53300,53300,53300,0
20230814,182400,27949628550,53300,53300,53300,53300,0
20230814,182300,27949628550,53300,53300,53300,53300,0
20230814,182200,27949628550,53300,53300,53300,53300,0
20230814,182100,27949628550,53300,53300,53300,53300,0
20230814,182000,27949628550,53300,53300,53300,53300,0
20230814,181900,27949628550,53300,53300,53300,53300,0
20230814,181800,27949628550,53300,53300,53300,53300,0
20230814,181700,27949628550,53300,53300,53300,53300,0
20230814,181600,27949628550,53300,53300,53300,53300,0
20230814,181500,27949628550,53300,53300,53300,53300,0
20230814,181400,27949628550,53300,53300,53300,53300,0
20230814,181300,27949628550,53300,53300,53300,53300,0
20230814,181200,27949628550,53300,53300,53300,53300,14321
20230814,181100,27949628550,53300,53300,53300,53300,0
20230814,181000,27949628550,53300,53300,53300,53300,0
20230814,180900,27949628550,53300,53300,53300,53300,0
20230814,180800,27949628550,53300,53300,53300,53300,0
20230814,180700,27949628550,53300,53300,53300,53300,0
20230814,180600,27949628550,53300,53300,53300,53300,0
20230814,180500,27949628550,53300,53300,53300,53300,0
20230814,180400,27949628550,53300,53300,53300,53300,0
20230814,180300,27949628550,53300,53300,53300,53300,0
20230814,180200,27949628550,53300,53300,53300,53300,0
20230814,180100,27949628550,53300,53300,53300,53300,0
20230814,180000,27949628550,53300,53300,53300,53300,0
20230814,175900,27949628550,53300,53300,53300,53300,0
20230814,175800,27949628550,53300,53300,53300,53300,0
20230814,175700,27949628550,53300,53300,53300,53300,0
20230814,175600,27949628550,53300,53300,53300,53300,0
20230814,175500,27949628550,53300,53300,53300,53300,0
20230814,175400,27949628550,53300,53300,53300,53300,0
20230814,175300,27949628550,53300,53300,53300,53300,0
20230814,175200,27949628550,53300,53300,53300,53300,0
20230814,175100,27949628550,53300,53300,53300,53300,0
20230814,175000,27949628550,53300,53300,53300,53300,0
20230814,174900,27949628550,53300,53300,53300,53300,0
20230814,174800,27949628550,53300,53300,53300,53300,0
20230814,174700,27949628550,53300,53300,53300,53300,0
20230814,174600,27949628550,53300,53300,53300,53300,0
20230814,174500,27949628550,53300,53300,53300,53300,0
20230814,174400,27949628550,53300,53300,53300,53300,0
20230814,174300,27949628550,53300,53300,53300,53300,0
20230814,174200,27949628550,53300,53300,53300,53300,14321
20230814,174100,27949628550,53300,53300,53300,53300,0
20230814,174000,27949628550,53300,53300,53300,53300,0
20230814,173900,27949628550,53300,53300,53300,53300,0
20230814,173800,27949628550,53300,53300,53300,53300,0
20230814,173700,27949628550,53300,53300,53300,53300,0
20230814,173600,27949628550,53300,53300,53300,53300,0
20230814,173500,27949628550,53300,53300,53300,53300,0
20230814,173400,27949628550,53300,53300,53300,53300,0
20230814,173300,27949628550,53300,53300,53300,53300,0
20230814,173200,27949628550,53300,53300,53300,53300,0
20230814,173100,27949628550,53300,53300,53300,53300,0
20230814,173000,27949628550,53300,53300,53300,53300,0
20230814,172900,27949628550,53300,53300,53300,53300,0
20230814,172800,27949628550,53300,53300,53300,53300,0
20230814,172700,27949628550,53300,53300,53300,53300,0
20230814,172600,27949628550,53300,53300,53300,53300,0
20230814,172500,27949628550,53300,53300,53300,53300,0
20230814,172400,27949628550,53300,53300,53300,53300,0
20230814,172300,27949628550,53300,53300,53300,53300,0
20230814,172200,27949628550,53300,53300,53300,53300,0
20230814,172100,27949628550,53300,53300,53300,53300,0
20230814,172000,27949628550,53300,53300,53300,53300,0
20230814,171900,27949628550,53300,53300,53300,53300,0
20230814,171800,27949628550,53300,53300,53300,53300,0
20230814,171700,27949628550,53300,53300,53300,53300,0
20230814,171600,27949628550,53300,53300,53300,53300,0
20230814,171500,27949628550,53300,53300,53300,53300,0
20230814,171400,27949628550,53300,53300,53300,53300,0
20230814,171300,27949628550,53300,53300,53300,53300,0
20230814,171200,27949628550,53300,53300,53300,53300,14321
20230814,171100,27949628550,53300,53300,53300,53300,0
20230814,171000,27949628550,53300,53300,53300,53300,0
20230814,170900,27949628550,53300,53300,53300,53300,0
20230814,170800,27949628550,53300,53300,53300,53300,0
20230814,170700,27949628550,53300,53300,53300,53300,0
20230814,170600,27949628550,53300,53300,53300,53300,0
20230814,170500,27949628550,53300,53300,53300,53300,0
20230814,170400,27949628550,53300,53300,53300,53300,0
20230814,170300,27949628550,53300,53300,53300,53300,0
20230814,170200,27949628550,53300,53300,53300,53300,0
20230814,170100,27949628550,53300,53300,53300,53300,0
20230814,170000,27949628550,53300,53300,53300,53300,0
20230814,165900,27949628550,53300,53300,53300,53300,0
20230814,165800,27949628550,53300,53300,53300,53300,0
20230814,165700,27949628550,53300,53300,53300,53300,0
20230814,165600,27949628550,53300,53300,53300,53300,0
20230814,165500,27949628550,53300,53300,53300,53300,0
20230814,165400,27949628550,53300,53300,53300,53300,0
20230814,165300,27949628550,53300,53300,53300,53300,0
20230814,165200,27949628550,53300,53300,53300,53300,0
20230814,165100,27949628550,53300,53300,53300,53300,0
20230814,165000,27949628550,53300,53300,53300,53300,0
20230814,164900,27949628550,53300,53300,53300,53300,0
20230814,164800,27949628550,53300,53300,53300,53300,0
20230814,164700,27949628550,53300,53300,53300,53300,0
20230814,164600,27949628550,53300,53300,53300,53300,0
20230814,164500,27949628550,53300,53300,53300,53300,0
20230814,164400,27949628550,53300,53300,53300,53300,0
20230814,164300,27949628550,53300,53300,53300,53300,0
20230814,164200,27949628550,53300,53300,53300,53300,14321
20230814,164100,27949628550,53300,53300,53300,53300,0
20230814,164000,27949628550,53300,53300,53300,53300,0
20230814,163900,27949628550,53300,53300,53300,53300,0
20230814,163800,27949628550,53300,53300,53300,53300,0
20230814,163700,27949628550,53300,53300,53300,53300,0
20230814,163600,27949628550,53300,53300,53300,53300,0
20230814,163500,27949628550,53300,53300,53300,53300,0
20230814,163400,27949628550,53300,53300,53300,53300,0
20230814,163300,27949628550,53300,53300,53300,53300,0
20230814,163200,27949628550,53300,53300,53300,53300,0
20230814,163100,27949628550,53300,53300,53300,53300,0
20230814,163000,27949628550,53300,53300,53300,53300,0
20230814,162900,27949628550,53300,53300,53300,53300,0
20230814,162800,27949628550,53300,53300,53300,53300,0
20230814,162700,27949628550,53300,53300,53300,53300,0
20230814,162600,27949628550,53300,53300,53300,53300,0
20230814,162500,27949628550,53300,53300,53300,53300,0
20230814,162400,27949628550,53300,53300,53300,53300,0
20230814,162300,27949628550,53300,53300,53300,53300,0
20230814,162200,27949628550,53300,53300,53300,53300,0
20230814,162100,27949628550,53300,53300,53300,53300,0
20230814,162000,27949628550,53300,53300,53300,53300,0
20230814,161900,27949628550,53300,53300,53300,53300,0
20230814,161800,27949628550,53300,53300,53300,53300,0
20230814,161700,27949628550,53300,53300,53300,53300,0
20230814,161600,27949628550,53300,53300,53300,53300,0
20230814,161500,27949628550,53300,53300,53300,53300,0
20230814,161400,27949628550,53300,53300,53300,53300,0
20230814,161300,27949628550,53300,53300,53300,53300,0
20230814,161200,27949628550,53300,53300,53300,53300,14321
20230814,161100,27949628550,53300,53300,53300,53300,0
20230814,161000,27949628550,53300,53300,53300,53300,0
20230814,160900,27949628550,53300,53300,53300,53300,0
20230814,160800,27949628550,53300,53300,53300,53300,0
20230814,160700,27949628550,53300,53300,53300,53300,0
20230814,160600,27949628550,53300,53300,53300,53300,0
20230814,160500,27949628550,53300,53300,53300,53300,0
20230814,160400,27949628550,53300,53300,53300,53300,0
20230814,160300,27949628550,53300,53300,53300,53300,0
20230814,160200,27949628550,53300,53300,53300,53300,0
20230814,160100,27949628550,53300,53300,53300,53300,0
20230814,160000,27949628550,53300,53300,53300,53300,0
20230814,155900,27949628550,53300,53300,53300,53300,0
20230814,155800,27949628550,53300,53300,53300,53300,0
20230814,155700,27949628550,53300,53300,53300,53300,0
20230814,155600,27949628550,53300,53300,53300,53300,0
20230814,155500,27949628550,53300,53300,53300,53300,0
20230814,155400,27949628550,53300,53300,53300,53300,0
20230814,155300,27949628550,53300,53300,53300,53300,0
20230814,155200,27949628550,53300,53300,53300,53300,0
20230814,155100,27949628550,53300,53300,53300,53300,0
20230814,155000,27949628550,53300,53300,53300,53300,0
20230814,154900,27949628550,53300,53300,53300,53300,0
20230814,154800,27949628550,53300,53300,53300,53300,0
20230814,154700,27949628550,53300,53300,53300,53300,0
20230814,154600,27949628550,53300,53300,53300,53300,0
20230814,154500,27949628550,53300,53300,53300,53300,0
20230814,154400,27949628550,53300,53300,53300,53300,0
20230814,154300,27949628550,53300,53300,53300,53300,0
20230814,154200,27949628550,53300,53300,53300,53300,14321
20230814,154100,27949628550,53300,53300,53300,53300,0
20230814,154000,27949628550,53300,53300,53300,53300,0
20230814,153900,27949628550,53300,53300,53300,53300,0
20230814,153800,27949628550,53300,53300,53300,53300,0
20230814,153700,27949628550,53300,53300,53300,53300,0
20230814,153600,27949628550,53300,53300,53300,53300,0
20230814,153500,27949628550,53300,53300,53300,53300,0
20230814,153400,27949628550,53300,53300,53300,53300,0
20230814,153300,27949628550,53300,53300,53300,53300,0
20230814,153200,27949628550,53300,53300,53300,53300,0
20230814,153100,27949628550,53300,53300,53300,53300,0
20230814,153000,27949628550,53300,53300,53300,53300,14321
20230814,152900,27186319250,52700,52700,52700,52700,0
20230814,152800,27186319250,52700,52700,52700,52700,0
20230814,152700,27186319250,52700,52700,52700,52700,0
20230814,152600,27186319250,52700,52700,52700,52700,0
20230814,152500,27186319250,52700,52700,52700,52700,0
20230814,152400,27186319250,52700,52700,52700,52700,0
20230814,152300,27186319250,52700,52700,52700,52700,0
20230814,152200,27186319250,52700,52700,52700,52700,0
20230814,152100,27186319250,52700,52700,52700,52700,0
20230814,152000,27186319250,52700,52700,52700,52700,0
20230814,151900,27186319250,52700,52800,53000,52700,3219
20230814,151800,27016352450,52800,53200,53300,52800,1839
20230814,151700,26918996950,53200,53200,53300,52900,2645
20230814,151600,26778440650,53200,53200,53600,53100,5168
20230814,151500,26502530650,53300,52900,53300,52700,6192
20230814,151400,26173770450,52900,52800,53000,52700,1217
20230814,151300,26109418050,52800,52700,52900,52500,2511
20230814,151200,25977166850,52700,52600,53000,52600,1317
20230814,151100,25907623850,52600,52900,53100,52200,8363
20230814,151000,25468153250,52800,53200,53200,52800,3214
20230814,150900,25297718150,53200,53200,53300,53000,2352
20230814,150800,25172955350,53300,53500,53500,53000,3849
20230814,150700,24968250350,53400,53500,53900,53400,2268
20230814,150600,24846747250,54000,53500,54000,53400,4550
20230814,150500,24602568450,53500,53400,53900,53300,3295
20230814,150400,24426141250,53500,53000,53600,52900,2412
20230814,150300,24297670650,53000,53300,53400,53000,1827
20230814,150200,24200466650,53400,53000,53700,52900,4819
20230814,150100,23944312950,53000,53600,53700,52900,8712
20230814,150000,23480866450,53600,54400,54400,53500,4535
20230814,145900,23236513950,54400,54500,54500,54200,6904
20230814,145800,22861178350,54400,54300,54800,54200,6845
20230814,145700,22487929250,54300,54300,54300,53800,7339
20230814,145600,22091316850,54200,54600,55000,53900,22185
20230814,145500,20878323350,54600,53300,54700,53300,16866
20230814,145400,19961571650,53600,53900,54300,53300,10365
20230814,145300,19402836850,53900,53600,54200,53500,7073
20230814,145200,19021560950,53700,53800,54200,53400,9679
20230814,145100,18501576150,53700,54200,54400,53300,10821
20230814,145000,17919619750,54300,52700,54400,52400,16079
20230814,144900,17059114250,52400,53000,53000,52300,7422
20230814,144800,16668897950,53200,52900,53200,52500,4983
20230814,144700,16406057550,52900,53400,53700,52900,7740
20230814,144600,15992510850,53400,52800,53400,52500,6895
20230814,144500,15627667550,52800,52500,53600,52400,16933
20230814,144400,14727755650,52400,52500,52600,52200,9372
20230814,144300,14236592150,52500,53900,54000,52500,17047
20230814,144200,13328685650,53700,52900,53900,52200,21976
20230814,144100,12166437850,52900,53700,53800,52900,22422
20230814,144000,10971368450,53700,53800,55000,53000,41501
20230814,143900,8722027550,53800,54400,55000,53800,35732
20230814,143800,6774699050,52600,52600,52600,52600,0
20230814,143700,6774699050,52600,51400,52600,51400,16108
20230814,143600,5934816750,51400,50900,52000,50400,19053
20230814,143500,4956071250,50900,49500,50900,49450,14827
20230814,143400,4213897000,49500,49450,49500,49400,316
20230814,143300,4198255850,49400,49500,49500,49400,726
20230814,143200,4162320200,49500,49500,49500,49450,375
20230814,143100,4143760350,49450,49500,49500,49450,169
20230814,143000,4135395850,49450,49550,49550,49400,799
20230814,142900,4095887150,49550,49500,49550,49450,925
20230814,142800,4050091550,49500,49500,49500,49450,305
20230814,142700,4034994250,49500,49500,49550,49450,1322
20230814,142600,3969538000,49450,49500,49550,49450,943
20230814,142500,3922857000,49500,49500,49550,49500,1950
20230814,142400,3826325600,49450,49500,49500,49400,359
20230814,142300,3808561250,49500,49500,49500,49400,466
20230814,142200,3785505300,49500,49500,49500,49450,332
20230814,142100,3769076650,49500,49450,49500,49400,214
20230814,142000,3758485300,49500,49450,49500,49450,236
20230814,141900,3746806000,49450,49450,49450,49400,490
20230814,141800,3722575650,49450,49450,49450,49400,136
20230814,141700,3715850500,49450,49400,49450,49400,635
20230814,141600,3684453800,49350,49400,49400,49350,201
20230814,141500,3674524700,49350,49400,49400,49350,192
20230814,141400,3665043300,49400,49450,49450,49400,197
20230814,141300,3655302850,49450,49450,49450,49400,93
20230814,141200,3650704200,49400,49400,49450,49400,405
20230814,141100,3630679700,49450,49450,49450,49400,32
20230814,141000,3629097400,49450,49400,49450,49400,178
20230814,140900,3620295950,49400,49450,49450,49400,42
20230814,140800,3618220150,49450,49400,49450,49350,859
20230814,140700,3575784650,49400,49350,49400,49350,42
20230814,140600,3573710050,49350,49400,49400,49350,213
20230814,140500,3563190750,49400,49400,49400,49350,59
20230814,140400,3560276750,49350,49350,49400,49350,156
20230814,140300,3552571350,49350,49450,49450,49350,258
20230814,140200,3539825200,49400,49400,49450,49400,38
20230814,140100,3537946750,49450,49400,49450,49350,310
20230814,140000,3522621300,49450,49250,49450,49250,1131
20230814,135900,3466802250,49250,49200,49300,49150,1580
20230814,135800,3388994900,49200,49150,49200,49150,91
20230814,135700,3384521950,49200,49200,49200,49150,153
20230814,135600,3376994700,49150,49200,49200,49150,92
20230814,135500,3372472850,49200,49200,49200,49100,117
20230814,135400,3366721550,49200,49150,49200,49150,43
20230814,135300,3364606350,49200,49150,49200,49150,226
20230814,135200,3353497450,49100,49150,49150,49100,77
20230814,135100,3349714400,49200,49200,49250,49150,195
20230814,135000,3340114100,49200,49200,49250,49200,149
20230814,134900,3332781600,49250,49250,49250,49150,721
20230814,134800,3297307350,49200,49250,49250,49200,15
20230814,134700,3296568700,49250,49250,49250,49200,38
20230814,134600,3294697350,49250,49250,49250,49150,231
20230814,134500,3283326900,49250,49250,49250,49250,29
20230814,134400,3281898650,49250,49200,49250,49200,156
20230814,134300,3274216700,49150,49200,49250,49150,63
20230814,134200,3271115600,49250,49200,49250,49200,159
20230814,134100,3263285250,49250,49250,49250,49250,36
20230814,134000,3261512250,49250,49200,49250,49200,150
20230814,133900,3254124850,49250,49250,49250,49200,40
20230814,133800,3252155100,49250,49200,49250,49200,160
20230814,133700,3244281150,49200,49200,49200,49150,8
20230814,133600,3243887600,49200,49100,49200,49100,163
20230814,133500,3235868400,49200,49150,49200,49150,29
20230814,133400,3234441650,49150,49150,49200,49150,79
20230814,133300,3230557050,49250,49250,49300,49100,222
20230814,133200,3219640200,49300,49250,49300,49250,76
20230814,133100,3215896200,49300,49250,49300,49250,66
20230814,133000,3212644050,49250,49250,49250,49250,29
20230814,132900,3211215800,49200,49150,49200,49150,312
20230814,132800,3195870800,49150,49150,49150,49100,32
20230814,132700,3194298250,49150,49200,49200,49150,53
20230814,132600,3191690900,49150,49200,49200,49150,36
20230814,132500,3189920200,49200,49200,49200,49100,27
20230814,132400,3188592600,49200,49200,49200,49150,58
20230814,132300,3185739500,49250,49200,49250,49200,38
20230814,132200,3183868100,49200,49250,49300,49200,102
20230814,132100,3178848350,49250,49200,49300,49200,93
20230814,132000,3174265000,49300,49200,49300,49200,159
20230814,131900,3166436550,49200,49200,49300,49200,583
20230814,131800,3137746000,49200,49250,49250,49200,131
20230814,131700,3131294550,49250,49250,49250,49100,558
20230814,131600,3103891050,49150,49300,49300,49150,341
20230814,131500,3087121700,49300,49300,49300,49200,40
20230814,131400,3085149800,49300,49300,49300,49300,15
20230814,131300,3084410300,49250,49200,49300,49200,47
20230814,131200,3082094750,49250,49300,49300,49200,55
20230814,131100,3079386350,49200,49250,49300,49200,33
20230814,131000,3077759600,49300,49300,49300,49300,32
20230814,130900,3076182000,49150,49250,49250,49150,503
20230814,130800,3051428150,49250,49350,49350,49250,64
20230814,130700,3048270950,49350,49300,49350,49300,32
20230814,130600,3046692050,49350,49250,49350,49250,53
20230814,130500,3044077600,49250,49300,49350,49250,224
20230814,130400,3033044050,49250,49300,49300,49250,593
20230814,130300,3003835000,49400,49300,49400,49300,69
20230814,130200,3000430500,49300,49450,49450,49300,196
20230814,130100,2990756250,49450,49500,49500,49350,115
20230814,130000,2985069700,49500,49600,49650,49500,343
20230814,125900,2968062500,49700,49750,49750,49600,413
20230814,125800,2947540400,49800,49750,49800,49700,122
20230814,125700,2941470550,49800,49750,49800,49750,244
20230814,125600,2929329950,49750,49750,49800,49650,379
20230814,125500,2910463550,49750,49700,49800,49650,1132
20230814,125400,2854158800,49700,49750,49750,49650,147
20230814,125300,2846851850,49700,49750,49750,49700,325
20230814,125200,2830696500,49750,49650,49750,49650,452
20230814,125100,2808232400,49700,49500,49700,49500,43
20230814,125000,2806095850,49650,49600,49750,49600,1322
20230814,124900,2740414150,49650,49500,49650,49450,1987
20230814,124800,2641901700,49450,49450,49500,49450,1077
20230814,124700,2588613750,49500,49350,49550,49250,1293
20230814,124600,2524683800,49350,49250,49400,49200,1346
20230814,124500,2458295150,49250,49150,49250,49150,1654
20230814,124400,2376898650,49150,49100,49150,49100,214
20230814,124300,2366380700,49100,49100,49150,49100,222
20230814,124200,2355479550,49100,49150,49150,49100,154
20230814,124100,2347917600,49150,49150,49150,49100,208
20230814,124000,2337699850,49050,49200,49200,49050,717
20230814,123900,2302469550,49200,49200,49200,49100,73
20230814,123800,2298878450,49200,49200,49200,49150,77
20230814,123700,2295091900,49250,49100,49250,49100,589
20230814,123600,2266141000,49100,49000,49100,49000,2447
20230814,123500,2146231400,49000,49000,49000,48900,474
20230814,123400,2123011250,48900,49000,49000,48900,220
20230814,123300,2112237750,49000,48850,49000,48850,2308
20230814,123200,1999336500,48850,48850,48850,48800,455
20230814,123100,1977111300,48800,48850,48850,48800,208
20230814,123000,1966954400,48850,48800,48850,48800,376
20230814,122900,1948604300,48800,48800,48800,48800,315
20230814,122800,1933232300,48750,48750,48750,48750,419
20230814,122700,1912806050,48700,48700,48750,48700,347
20230814,122600,1895889900,48750,48750,48750,48750,78
20230814,122500,1892087400,48750,48650,48750,48650,426
20230814,122400,1871349300,48650,48650,48650,48600,45
20230814,122300,1869160100,48650,48600,48650,48600,318
20230814,122200,1853703550,48550,48600,48600,48550,51
20230814,122100,1851226050,48600,48550,48600,48500,21
20230814,122000,1850206150,48550,48600,48600,48500,51
20230814,121900,1847729650,48600,48500,48600,48500,2638
20230814,121800,1719765300,48500,48500,48500,48500,41
20230814,121700,1717776800,48500,48450,48500,48450,346
20230814,121600,1701009500,48450,48400,48450,48400,274
20230814,121500,1687746500,48400,48400,48400,48400,49
20230814,121400,1685374900,48350,48400,48400,48350,74
20230814,121300,1681793350,48400,48350,48400,48350,118
20230814,121200,1676087350,48350,48350,48350,48300,31
20230814,121100,1674588550,48400,48400,48400,48350,26
20230814,121000,1673330750,48300,48400,48400,48300,522
20230814,120900,1648109800,48400,48400,48400,48400,26
20230814,120800,1646851400,48400,48400,48400,48400,0
20230814,120700,1646851400,48400,48400,48400,48400,27
20230814,120600,1645544600,48400,48400,48400,48400,1
20230814,120500,1645496200,48400,48400,48400,48400,32
20230814,120400,1643947400,48400,48400,48400,48400,6
20230814,120300,1643657000,48400,48400,48400,48400,21
20230814,120200,1642640600,48400,48400,48400,48400,6
20230814,120100,1642350200,48400,48400,48400,48400,20
20230814,120000,1641382200,48350,48350,48400,48350,56
20230814,115900,1638674000,48400,48350,48400,48300,34
20230814,115800,1637029800,48400,48350,48400,48350,27
20230814,115700,1635723550,48300,48400,48400,48300,300
20230814,115600,1621229200,48400,48400,48450,48400,58
20230814,115500,1618421400,48400,48400,48400,48400,43
20230814,115400,1616340200,48400,48350,48400,48350,66
20230814,115300,1613146050,48350,48350,48350,48350,20
20230814,115200,1612179050,48400,48450,48450,48350,24
20230814,115100,1611016850,48350,48450,48450,48350,132
20230814,115000,1604632900,48500,48450,48500,48350,28
20230814,114900,1603276100,48450,48300,48450,48300,3770
20230814,114800,1420734900,48300,48300,48300,48250,39
20230814,114700,1418851850,48300,48300,48300,48300,27
20230814,114600,1417547750,48300,48300,48300,48200,114
20230814,114500,1412045150,48300,48300,48300,48300,18
20230814,114400,1411175750,48300,48300,48300,48300,68
20230814,114300,1407891350,48300,48300,48300,48300,14
20230814,114200,1407215150,48300,48300,48300,48300,49
20230814,114100,1404848450,48300,48350,48350,48300,361
20230814,114000,1387403700,48350,48350,48350,48350,8
20230814,113900,1387016900,48400,48350,48400,48300,54
20230814,113800,1384404450,48400,48400,48400,48400,1
20230814,113700,1384356050,48400,48300,48400,48300,664
20230814,113600,1352235800,48300,48300,48300,48300,49
20230814,113500,1349869100,48350,48350,48350,48350,25
20230814,113400,1348660350,48350,48250,48350,48250,312
20230814,113300,1333592600,48300,48300,48300,48300,65
20230814,113200,1330453100,48250,48250,48250,48250,36
20230814,113100,1328716100,48250,48200,48250,48100,45
20230814,113000,1326548250,48200,48300,48300,48200,45
20230814,112900,1324376700,48250,48200,48250,48200,118
20230814,112800,1318688700,48200,48200,48200,48200,37
20230814,112700,1316905300,48200,48200,48200,48200,60
20230814,112600,1314013300,48200,48200,48200,48200,12
20230814,112500,1313434900,48200,48200,48200,48150,67
20230814,112400,1310206100,48100,48100,48100,48100,73
20230814,112300,1306694800,48100,48100,48100,48100,13
20230814,112200,1306069500,48100,48100,48100,48100,25
20230814,112100,1304867000,48100,48100,48100,48100,74
20230814,112000,1301307600,48100,48100,48150,48100,13
20230814,111900,1300682000,48000,48100,48100,48000,345
20230814,111800,1284111000,48150,48050,48150,48050,275
20230814,111700,1270883650,48100,48150,48150,48100,51
20230814,111600,1268430350,48150,48150,48200,48100,183
20230814,111500,1259626550,48150,48150,48150,48150,40
20230814,111400,1257700550,48200,48200,48200,48150,120
20230814,111300,1251919350,48200,48200,48200,48200,1
20230814,111200,1251871150,48200,48200,48200,48150,84
20230814,111100,1247823850,48150,48150,48200,48150,45
20230814,111000,1245655250,48150,48200,48200,48150,55
20230814,110900,1243005700,48200,48200,48200,48200,32
20230814,110800,1241463300,48200,48200,48200,48200,44
20230814,110700,1239342500,48250,48200,48250,48200,28
20230814,110600,1237992600,48200,48150,48200,48150,50
20230814,110500,1235583100,48200,48300,48300,48200,534
20230814,110400,1209818200,48300,48300,48300,48300,37
20230814,110300,1208031100,48300,48300,48350,48300,64
20230814,110200,1204939600,48250,48300,48300,48250,527
20230814,110100,1179487650,48350,48350,48350,48350,30
20230814,110000,1178037150,48400,48400,48400,48400,50
20230814,105900,1175617150,48400,48350,48400,48300,35
20230814,105800,1173924700,48300,48350,48400,48300,526
20230814,105700,1148500750,48350,48350,48450,48350,85
20230814,105600,1144388450,48350,48400,48450,48350,39
20230814,105500,1142500100,48450,48400,48450,48350,22
20230814,105400,1141435000,48400,48450,48450,48350,112
20230814,105300,1136014250,48450,48450,48450,48450,295
20230814,105200,1121721500,48350,48400,48400,48350,91
20230814,105100,1117317400,48450,48400,48450,48400,16
20230814,105000,1116542650,48400,48450,48450,48400,68
20230814,104900,1113250500,48450,48450,48450,48400,32
20230814,104800,1111700650,48400,48450,48450,48400,80
20230814,104700,1107827200,48400,48400,48400,48400,3
20230814,104600,1107682000,48450,48400,48450,48400,343
20230814,104500,1091079850,48400,48450,48450,48400,93
20230814,104400,1086578550,48450,48450,48450,48400,26
20230814,104300,1085318900,48400,48400,48400,48400,37
20230814,104200,1083528100,48400,48400,48400,48400,97
20230814,104100,1078833300,48400,48400,48400,48400,84
20230814,104000,1074767700,48400,48400,48450,48400,96
20230814,103900,1070117750,48400,48450,48450,48400,966
20230814,103800,1023316100,48450,48450,48450,48450,38
20230814,103700,1021475000,48400,48450,48450,48400,2
20230814,103600,1021378150,48450,48450,48450,48400,96
20230814,103500,1016730250,48450,48400,48450,48400,6
20230814,103400,1016439800,48450,48400,48450,48400,229
20230814,103300,1005355250,48400,48400,48400,48400,529
20230814,103200,979751650,48400,48450,48450,48350,161
20230814,103100,971965650,48450,48350,48450,48300,1398
20230814,103000,904326950,48350,48200,48350,48200,687
20230814,102900,871157150,48200,48250,48250,48200,93
20230814,102800,866669950,48250,48250,48250,48200,226
20230814,102700,855772950,48250,48150,48250,48150,322
20230814,102600,840256500,48150,48200,48200,48150,62
20230814,102500,837270000,48200,48200,48200,48200,57
20230814,102400,834522600,48200,48200,48200,48200,311
20230814,102300,819532400,48200,48200,48250,48200,205
20230814,102200,809643950,48250,48250,48250,48250,37
20230814,102100,807858700,48250,48200,48250,48200,117
20230814,102000,802218950,48250,48200,48250,48200,34
20230814,101900,800578650,48200,48250,48250,48200,136
20230814,101800,794016850,48300,48350,48350,48300,216
20230814,101700,783584000,48350,48300,48350,48300,98
20230814,101600,778848950,48350,48350,48350,48350,243
20230814,101500,767099900,48350,48300,48350,48300,91
20230814,101400,762702550,48300,48350,48350,48300,38
20230814,101300,760866850,48350,48300,48350,48300,292
20230814,101200,746762550,48350,48350,48400,48350,169
20230814,101100,738591000,48350,48250,48350,48250,224
20230814,101000,727765850,48250,48250,48300,48200,330
20230814,100900,711842750,48200,48200,48250,48200,78
20230814,100800,708082900,48200,48150,48250,48100,1016
20230814,100700,659110950,48100,48100,48200,48100,184
20230814,100600,650251300,48050,47850,48150,47850,2050
20230814,100500,551817600,48000,48000,48000,48000,116
20230814,100400,546249600,48000,47800,48000,47800,2120
20230814,100300,444752300,47800,47850,47850,47800,208
20230814,100200,434809850,47850,47800,47850,47800,35
20230814,100100,433135900,47800,47800,47850,47800,214
20230814,100000,422904600,47800,47700,47800,47700,54
20230814,095900,420323500,47800,47800,47800,47800,1
20230814,095800,420275700,47800,47850,47850,47800,57
20230814,095700,417548500,47850,47850,47850,47850,32
20230814,095600,416017300,47850,47800,47850,47600,230
20230814,095500,405045100,47800,47800,47800,47750,98
20230814,095400,400361800,47800,47800,47800,47800,13
20230814,095300,399740400,47750,47650,47750,47650,1066
20230814,095200,348886950,47650,47650,47650,47650,32
20230814,095100,347362150,47600,47600,47600,47600,5
20230814,095000,347124150,47550,47650,47650,47550,21
20230814,094900,346125100,47600,47600,47600,47600,97
20230814,094800,341507900,47600,47600,47600,47600,37
20230814,094700,339746700,47600,47550,47600,47500,62
20230814,094600,336797900,47500,47500,47500,47500,35
20230814,094500,335135400,47500,47450,47500,47450,47
20230814,094400,332903450,47450,47450,47450,47400,10
20230814,094300,332429150,47500,47500,47500,47400,119
20230814,094200,326783400,47500,47450,47500,47450,60
20230814,094100,323935300,47500,47500,47500,47500,6
20230814,094000,323650300,47500,47500,47500,47450,306
20230814,093900,309128100,47500,47500,47500,47500,29
20230814,093800,307750600,47500,47550,47550,47500,62
20230814,093700,304805250,47550,47600,47600,47500,58
20230814,093600,302048250,47600,47600,47600,47550,50
20230814,093500,299668800,47500,47500,47500,47500,14
20230814,093400,299003800,47500,47550,47600,47500,41
20230814,093300,297054600,47550,47550,47550,47550,49
20230814,093200,294724650,47600,47550,47600,47550,83
20230814,093100,290776950,47550,47550,47600,47550,68
20230814,093000,287543300,47600,47550,47600,47550,29
20230814,092900,286164050,47500,47450,47500,47450,201
20230814,092800,276622750,47500,47450,47600,47450,27
20230814,092700,275339750,47450,47450,47450,47450,0
20230814,092600,275339750,47450,47500,47600,47450,270
20230814,092500,262525100,47500,47500,47500,47500,155
20230814,092400,255162600,47500,47600,47600,47500,97
20230814,092300,250551050,47650,47650,47650,47650,294
20230814,092200,236541950,47650,47750,47750,47650,141
20230814,092100,229819750,47750,47750,47750,47750,15
20230814,092000,229103500,47750,47700,47750,47700,17
20230814,091900,228291950,47700,47650,47750,47650,122
20230814,091800,222472850,47700,47650,47700,47650,48
20230814,091700,220185000,47650,47750,47750,47650,50
20230814,091600,217800000,47750,47750,47750,47750,0
20230814,091500,217800000,47750,47700,47850,47700,41
20230814,091400,215841000,47850,47750,47850,47650,535
20230814,091300,190276300,47750,47750,47800,47700,139
20230814,091200,183640900,47750,47750,47750,47750,81
20230814,091100,179773150,47750,47700,47750,47700,83
20230814,091000,175812550,47700,47650,47700,47650,160
20230814,090900,168183300,47650,47500,47650,47500,196
20230814,090800,158856800,47550,47600,47600,47550,182
20230814,090700,150200150,47600,47600,47650,47400,63
20230814,090600,147209500,47600,47600,47600,47600,10
20230814,090500,146733500,47600,47550,47700,47500,407
20230814,090400,127364100,47600,47500,47750,47500,291
20230814,090300,113508950,47800,47750,47800,47500,561
20230814,090200,86775300,47750,47550,47800,47550,139
20230814,090100,80138750,47550,47800,48000,47550,1143
20230814,090000,25385650,47400,47850,47850,47400,531