KissMeData/005180/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184200,1383253100,46300,46300,46300,46300,448
20230802,184100,1383253100,46300,46300,46300,46300,0
20230802,184000,1383253100,46300,46300,46300,46300,0
20230802,183900,1383253100,46300,46300,46300,46300,0
20230802,183800,1383253100,46300,46300,46300,46300,0
20230802,183700,1383253100,46300,46300,46300,46300,0
20230802,183600,1383253100,46300,46300,46300,46300,0
20230802,183500,1383253100,46300,46300,46300,46300,0
20230802,183400,1383253100,46300,46300,46300,46300,0
20230802,183300,1383253100,46300,46300,46300,46300,0
20230802,183200,1383253100,46300,46300,46300,46300,0
20230802,183100,1383253100,46300,46300,46300,46300,0
20230802,183000,1383253100,46300,46300,46300,46300,0
20230802,182900,1383253100,46300,46300,46300,46300,0
20230802,182800,1383253100,46300,46300,46300,46300,0
20230802,182700,1383253100,46300,46300,46300,46300,0
20230802,182600,1383253100,46300,46300,46300,46300,0
20230802,182500,1383253100,46300,46300,46300,46300,0
20230802,182400,1383253100,46300,46300,46300,46300,0
20230802,182300,1383253100,46300,46300,46300,46300,0
20230802,182200,1383253100,46300,46300,46300,46300,0
20230802,182100,1383253100,46300,46300,46300,46300,0
20230802,182000,1383253100,46300,46300,46300,46300,0
20230802,181900,1383253100,46300,46300,46300,46300,0
20230802,181800,1383253100,46300,46300,46300,46300,0
20230802,181700,1383253100,46300,46300,46300,46300,0
20230802,181600,1383253100,46300,46300,46300,46300,0
20230802,181500,1383253100,46300,46300,46300,46300,0
20230802,181400,1383253100,46300,46300,46300,46300,0
20230802,181300,1383253100,46300,46300,46300,46300,0
20230802,181200,1383253100,46300,46300,46300,46300,448
20230802,181100,1383253100,46300,46300,46300,46300,0
20230802,181000,1383253100,46300,46300,46300,46300,0
20230802,180900,1383253100,46300,46300,46300,46300,0
20230802,180800,1383253100,46300,46300,46300,46300,0
20230802,180700,1383253100,46300,46300,46300,46300,0
20230802,180600,1383253100,46300,46300,46300,46300,0
20230802,180500,1383253100,46300,46300,46300,46300,0
20230802,180400,1383253100,46300,46300,46300,46300,0
20230802,180300,1383253100,46300,46300,46300,46300,0
20230802,180200,1383253100,46300,46300,46300,46300,0
20230802,180100,1383253100,46300,46300,46300,46300,0
20230802,180000,1383253100,46300,46300,46300,46300,0
20230802,175900,1383253100,46300,46300,46300,46300,0
20230802,175800,1383253100,46300,46300,46300,46300,0
20230802,175700,1383253100,46300,46300,46300,46300,0
20230802,175600,1383253100,46300,46300,46300,46300,0
20230802,175500,1383253100,46300,46300,46300,46300,0
20230802,175400,1383253100,46300,46300,46300,46300,0
20230802,175300,1383253100,46300,46300,46300,46300,0
20230802,175200,1383253100,46300,46300,46300,46300,0
20230802,175100,1383253100,46300,46300,46300,46300,0
20230802,175000,1383253100,46300,46300,46300,46300,0
20230802,174900,1383253100,46300,46300,46300,46300,0
20230802,174800,1383253100,46300,46300,46300,46300,0
20230802,174700,1383253100,46300,46300,46300,46300,0
20230802,174600,1383253100,46300,46300,46300,46300,0
20230802,174500,1383253100,46300,46300,46300,46300,0
20230802,174400,1383253100,46300,46300,46300,46300,0
20230802,174300,1383253100,46300,46300,46300,46300,0
20230802,174200,1383253100,46300,46300,46300,46300,448
20230802,174100,1383253100,46300,46300,46300,46300,0
20230802,174000,1383253100,46300,46300,46300,46300,0
20230802,173900,1383253100,46300,46300,46300,46300,0
20230802,173800,1383253100,46300,46300,46300,46300,0
20230802,173700,1383253100,46300,46300,46300,46300,0
20230802,173600,1383253100,46300,46300,46300,46300,0
20230802,173500,1383253100,46300,46300,46300,46300,0
20230802,173400,1383253100,46300,46300,46300,46300,0
20230802,173300,1383253100,46300,46300,46300,46300,0
20230802,173200,1383253100,46300,46300,46300,46300,0
20230802,173100,1383253100,46300,46300,46300,46300,0
20230802,173000,1383253100,46300,46300,46300,46300,0
20230802,172900,1383253100,46300,46300,46300,46300,0
20230802,172800,1383253100,46300,46300,46300,46300,0
20230802,172700,1383253100,46300,46300,46300,46300,0
20230802,172600,1383253100,46300,46300,46300,46300,0
20230802,172500,1383253100,46300,46300,46300,46300,0
20230802,172400,1383253100,46300,46300,46300,46300,0
20230802,172300,1383253100,46300,46300,46300,46300,0
20230802,172200,1383253100,46300,46300,46300,46300,0
20230802,172100,1383253100,46300,46300,46300,46300,0
20230802,172000,1383253100,46300,46300,46300,46300,0
20230802,171900,1383253100,46300,46300,46300,46300,0
20230802,171800,1383253100,46300,46300,46300,46300,0
20230802,171700,1383253100,46300,46300,46300,46300,0
20230802,171600,1383253100,46300,46300,46300,46300,0
20230802,171500,1383253100,46300,46300,46300,46300,0
20230802,171400,1383253100,46300,46300,46300,46300,0
20230802,171300,1383253100,46300,46300,46300,46300,0
20230802,171200,1383253100,46300,46300,46300,46300,448
20230802,171100,1383253100,46300,46300,46300,46300,0
20230802,171000,1383253100,46300,46300,46300,46300,0
20230802,170900,1383253100,46300,46300,46300,46300,0
20230802,170800,1383253100,46300,46300,46300,46300,0
20230802,170700,1383253100,46300,46300,46300,46300,0
20230802,170600,1383253100,46300,46300,46300,46300,0
20230802,170500,1383253100,46300,46300,46300,46300,0
20230802,170400,1383253100,46300,46300,46300,46300,0
20230802,170300,1383253100,46300,46300,46300,46300,0
20230802,170200,1383253100,46300,46300,46300,46300,0
20230802,170100,1383253100,46300,46300,46300,46300,0
20230802,170000,1383253100,46300,46300,46300,46300,0
20230802,165900,1383253100,46300,46300,46300,46300,0
20230802,165800,1383253100,46300,46300,46300,46300,0
20230802,165700,1383253100,46300,46300,46300,46300,0
20230802,165600,1383253100,46300,46300,46300,46300,0
20230802,165500,1383253100,46300,46300,46300,46300,0
20230802,165400,1383253100,46300,46300,46300,46300,0
20230802,165300,1383253100,46300,46300,46300,46300,0
20230802,165200,1383253100,46300,46300,46300,46300,0
20230802,165100,1383253100,46300,46300,46300,46300,0
20230802,165000,1383253100,46300,46300,46300,46300,0
20230802,164900,1383253100,46300,46300,46300,46300,0
20230802,164800,1383253100,46300,46300,46300,46300,0
20230802,164700,1383253100,46300,46300,46300,46300,0
20230802,164600,1383253100,46300,46300,46300,46300,0
20230802,164500,1383253100,46300,46300,46300,46300,0
20230802,164400,1383253100,46300,46300,46300,46300,0
20230802,164300,1383253100,46300,46300,46300,46300,0
20230802,164200,1383253100,46300,46300,46300,46300,448
20230802,164100,1383253100,46300,46300,46300,46300,0
20230802,164000,1383253100,46300,46300,46300,46300,0
20230802,163900,1383253100,46300,46300,46300,46300,0
20230802,163800,1383253100,46300,46300,46300,46300,0
20230802,163700,1383253100,46300,46300,46300,46300,0
20230802,163600,1383253100,46300,46300,46300,46300,0
20230802,163500,1383253100,46300,46300,46300,46300,0
20230802,163400,1383253100,46300,46300,46300,46300,0
20230802,163300,1383253100,46300,46300,46300,46300,0
20230802,163200,1383253100,46300,46300,46300,46300,0
20230802,163100,1383253100,46300,46300,46300,46300,0
20230802,163000,1383253100,46300,46300,46300,46300,0
20230802,162900,1383253100,46300,46300,46300,46300,0
20230802,162800,1383253100,46300,46300,46300,46300,0
20230802,162700,1383253100,46300,46300,46300,46300,0
20230802,162600,1383253100,46300,46300,46300,46300,0
20230802,162500,1383253100,46300,46300,46300,46300,0
20230802,162400,1383253100,46300,46300,46300,46300,0
20230802,162300,1383253100,46300,46300,46300,46300,0
20230802,162200,1383253100,46300,46300,46300,46300,0
20230802,162100,1383253100,46300,46300,46300,46300,0
20230802,162000,1383253100,46300,46300,46300,46300,0
20230802,161900,1383253100,46300,46300,46300,46300,0
20230802,161800,1383253100,46300,46300,46300,46300,0
20230802,161700,1383253100,46300,46300,46300,46300,0
20230802,161600,1383253100,46300,46300,46300,46300,0
20230802,161500,1383253100,46300,46300,46300,46300,0
20230802,161400,1383253100,46300,46300,46300,46300,0
20230802,161300,1383253100,46300,46300,46300,46300,0
20230802,161200,1383253100,46300,46300,46300,46300,448
20230802,161100,1383253100,46300,46300,46300,46300,0
20230802,161000,1383253100,46300,46300,46300,46300,0
20230802,160900,1383253100,46300,46300,46300,46300,0
20230802,160800,1383253100,46300,46300,46300,46300,0
20230802,160700,1383253100,46300,46300,46300,46300,0
20230802,160600,1383253100,46300,46300,46300,46300,0
20230802,160500,1383253100,46300,46300,46300,46300,0
20230802,160400,1383253100,46300,46300,46300,46300,0
20230802,160300,1383253100,46300,46300,46300,46300,0
20230802,160200,1383253100,46300,46300,46300,46300,0
20230802,160100,1383253100,46300,46300,46300,46300,0
20230802,160000,1383253100,46300,46300,46300,46300,0
20230802,155900,1383253100,46300,46300,46300,46300,0
20230802,155800,1383253100,46300,46300,46300,46300,0
20230802,155700,1383253100,46300,46300,46300,46300,0
20230802,155600,1383253100,46300,46300,46300,46300,0
20230802,155500,1383253100,46300,46300,46300,46300,0
20230802,155400,1383253100,46300,46300,46300,46300,0
20230802,155300,1383253100,46300,46300,46300,46300,0
20230802,155200,1383253100,46300,46300,46300,46300,0
20230802,155100,1383253100,46300,46300,46300,46300,0
20230802,155000,1383253100,46300,46300,46300,46300,0
20230802,154900,1383253100,46300,46300,46300,46300,0
20230802,154800,1383253100,46300,46300,46300,46300,0
20230802,154700,1383253100,46300,46300,46300,46300,0
20230802,154600,1383253100,46300,46300,46300,46300,0
20230802,154500,1383253100,46300,46300,46300,46300,0
20230802,154400,1383253100,46300,46300,46300,46300,0
20230802,154300,1383253100,46300,46300,46300,46300,0
20230802,154200,1383253100,46300,46300,46300,46300,448
20230802,154100,1383253100,46300,46300,46300,46300,0
20230802,154000,1383253100,46300,46300,46300,46300,0
20230802,153900,1383253100,46300,46300,46300,46300,0
20230802,153800,1383253100,46300,46300,46300,46300,0
20230802,153700,1383253100,46300,46300,46300,46300,0
20230802,153600,1383253100,46300,46300,46300,46300,0
20230802,153500,1383253100,46300,46300,46300,46300,0
20230802,153400,1383253100,46300,46300,46300,46300,0
20230802,153300,1383253100,46300,46300,46300,46300,0
20230802,153200,1383253100,46300,46300,46300,46300,0
20230802,153100,1383253100,46300,46300,46300,46300,0
20230802,153000,1383253100,46300,46300,46300,46300,448
20230802,152900,1362510700,46200,46200,46200,46200,0
20230802,152800,1362510700,46200,46200,46200,46200,0
20230802,152700,1362510700,46200,46200,46200,46200,0
20230802,152600,1362510700,46200,46200,46200,46200,0
20230802,152500,1362510700,46200,46200,46200,46200,0
20230802,152400,1362510700,46200,46200,46200,46200,0
20230802,152300,1362510700,46200,46200,46200,46200,0
20230802,152200,1362510700,46200,46200,46200,46200,0
20230802,152100,1362510700,46200,46200,46200,46200,0
20230802,152000,1362510700,46200,46200,46200,46200,0
20230802,151900,1362510700,46200,46150,46200,46150,48
20230802,151800,1360295450,46150,46050,46150,46050,8
20230802,151700,1359926850,46150,46100,46150,46050,7
20230802,151600,1359604000,46150,46050,46150,46050,10
20230802,151500,1359143300,46100,46050,46100,46050,24
20230802,151400,1358037350,46100,46100,46100,46100,1
20230802,151300,1357991250,46150,46100,46150,46100,14
20230802,151200,1357345800,46100,46150,46150,46100,4
20230802,151100,1357161350,46100,46100,46100,46100,7
20230802,151000,1356838650,46200,46050,46200,46050,146
20230802,150900,1350114950,46100,46100,46100,46100,5
20230802,150800,1349884450,46150,46100,46150,46100,15
20230802,150700,1349192900,46200,46150,46200,46150,14
20230802,150600,1348546700,46200,46200,46250,46200,59
20230802,150500,1345820150,46250,46200,46250,46200,48
20230802,150400,1343602450,46250,46250,46250,46250,11
20230802,150300,1343093700,46250,46200,46250,46200,15
20230802,150200,1342400100,46300,46300,46300,46300,0
20230802,150100,1342400100,46300,46300,46300,46300,2
20230802,150000,1342307500,46450,46150,46450,46150,149
20230802,145900,1335419600,46200,46200,46200,46200,167
20230802,145800,1327704200,46200,46300,46400,46200,406
20230802,145700,1308939500,46350,46300,46350,46300,31
20230802,145600,1307503050,46350,46250,46350,46250,26
20230802,145500,1306298650,46300,46250,46300,46250,13
20230802,145400,1305696800,46250,46250,46350,46250,20
20230802,145300,1304770600,46350,46300,46350,46300,95
20230802,145200,1300367800,46300,46250,46350,46250,20
20230802,145100,1299441150,46300,46350,46350,46300,20
20230802,145000,1298514550,46350,46300,46350,46300,17
20230802,144900,1297726800,46300,46300,46350,46300,85
20230802,144800,1293788400,46300,46350,46350,46300,48
20230802,144700,1291564500,46350,46350,46400,46350,22
20230802,144600,1290544050,46350,46400,46400,46350,16
20230802,144500,1289801850,46350,46400,46400,46300,41
20230802,144400,1287900400,46400,46400,46400,46300,74
20230802,144300,1284471050,46400,46450,46450,46400,15
20230802,144200,1283774400,46400,46450,46450,46400,27
20230802,144100,1282520900,46450,46450,46450,46400,30
20230802,144000,1281127550,46500,46500,46500,46400,16
20230802,143900,1280383750,46450,46450,46450,46400,30
20230802,143800,1278990450,46400,46400,46400,46350,22
20230802,143700,1277969850,46350,46350,46350,46350,3
20230802,143600,1277830800,46350,46300,46400,46300,65
20230802,143500,1274817800,46350,46300,46350,46300,59
20230802,143400,1272085300,46300,46300,46300,46200,33
20230802,143300,1270558200,46300,46150,46300,46000,710
20230802,143200,1237820250,46150,46000,46150,46000,32
20230802,143100,1236343750,46150,46050,46150,46000,592
20230802,143000,1209108800,46050,46100,46150,46050,102
20230802,142900,1204408150,46100,46100,46100,46050,9
20230802,142800,1203993400,46050,46050,46050,46050,7
20230802,142700,1203671050,46100,46050,46100,46050,18
20230802,142600,1202841350,46050,46050,46050,46050,47
20230802,142500,1200677000,46100,46100,46100,46100,0
20230802,142400,1200677000,46100,46100,46150,46100,16
20230802,142300,1199939300,46150,46050,46150,46050,147
20230802,142200,1193161700,46000,46000,46050,46000,40
20230802,142100,1191321100,46000,46000,46050,46000,11
20230802,142000,1190815050,46050,46150,46150,46050,44
20230802,141900,1188788050,46100,46100,46100,46100,38
20230802,141800,1187036250,46100,46050,46100,46050,17
20230802,141700,1186253350,46050,46050,46050,46050,9
20230802,141600,1185838900,46050,46050,46100,46050,39
20230802,141500,1184042900,46050,46100,46150,46050,16
20230802,141400,1183305550,46050,46100,46100,46050,4
20230802,141300,1183121300,46050,46100,46100,46050,5
20230802,141200,1182890950,46050,46100,46100,46050,49
20230802,141100,1180632700,46100,46100,46100,46100,3
20230802,141000,1180494400,46150,46150,46150,46100,5
20230802,140900,1180263800,46100,46150,46150,46100,19
20230802,140800,1179387750,46100,46050,46100,46050,26
20230802,140700,1178189250,46050,46050,46050,46050,11
20230802,140600,1177682700,46050,46000,46050,46000,36
20230802,140500,1176025150,46050,46000,46050,46000,4
20230802,140400,1175841100,46000,46050,46050,46000,204
20230802,140300,1166447350,46050,46050,46100,46050,88
20230802,140200,1162394900,46100,46050,46100,46050,15
20230802,140100,1161703600,46150,46100,46200,46100,13
20230802,140000,1161104050,46050,46000,46100,46000,15
20230802,135900,1160413750,46100,46050,46100,46050,15
20230802,135800,1159722950,46000,46100,46100,46000,3
20230802,135700,1159584750,46050,46000,46050,46000,11
20230802,135600,1159078600,46100,46050,46150,46050,103
20230802,135500,1154335300,46050,46050,46150,46050,5
20230802,135400,1154104950,46200,46100,46200,46100,114
20230802,135300,1148839700,46050,46000,46050,46000,217
20230802,135200,1138848050,46050,46000,46050,46000,2
20230802,135100,1138756000,46000,46000,46000,46000,7
20230802,135000,1138434000,46050,46000,46050,46000,181
20230802,134900,1130107850,46050,46000,46050,46000,55
20230802,134800,1127576800,46000,46000,46000,46000,13
20230802,134700,1126978800,46050,46050,46050,46050,1
20230802,134600,1126932750,46050,46050,46050,46050,1
20230802,134500,1126886700,46050,46000,46050,46000,431
20230802,134400,1107059950,46000,46000,46000,46000,41
20230802,134300,1105173950,46000,46000,46000,46000,306
20230802,134200,1091097950,46000,46000,46000,46000,10
20230802,134100,1090637950,46050,46050,46050,46050,1
20230802,134000,1090591900,46000,46000,46050,46000,48
20230802,133900,1088383850,46000,46000,46000,46000,6
20230802,133800,1088107850,46050,46050,46050,46050,1
20230802,133700,1088061800,46000,46000,46000,46000,6
20230802,133600,1087785800,46050,46000,46050,46000,41
20230802,133500,1085898250,46000,46050,46050,46000,477
20230802,133400,1063956150,46000,46050,46050,46000,66
20230802,133300,1060920100,46000,46000,46000,46000,68
20230802,133200,1057792100,46000,46000,46050,46000,4
20230802,133100,1057608050,46000,46000,46000,46000,0
20230802,133000,1057608050,46000,46000,46000,46000,15
20230802,132900,1056918050,46050,46050,46050,46050,1
20230802,132800,1056872000,46000,46000,46000,46000,3
20230802,132700,1056734000,46000,46050,46050,46000,4
20230802,132600,1056549950,46050,46050,46100,46000,23
20230802,132500,1055489900,46000,46000,46000,46000,204
20230802,132400,1046105900,46000,46000,46050,46000,12
20230802,132300,1045553750,46050,46000,46100,46000,104
20230802,132200,1040769600,46100,46050,46100,46050,99
20230802,132100,1036210000,46100,46050,46100,46050,29
20230802,132000,1034874500,46050,46100,46100,46050,7
20230802,131900,1034552100,46100,46050,46100,46050,64
20230802,131800,1031604850,46050,46050,46050,46050,9
20230802,131700,1031190400,46050,46050,46050,46050,25
20230802,131600,1030039150,46100,46050,46100,46050,92
20230802,131500,1025802500,46050,46100,46100,46050,100
20230802,131400,1021193000,46100,46050,46100,46050,82
20230802,131300,1017416400,46050,46050,46050,46050,155
20230802,131200,1010278650,46000,46000,46000,46000,16
20230802,131100,1009542650,46000,46050,46050,46000,36
20230802,131000,1007884950,46100,46050,46100,46050,3
20230802,130900,1007746750,46100,46100,46100,46050,9
20230802,130800,1007332200,46050,46050,46050,46050,3
20230802,130700,1007194050,46050,46050,46050,46050,22
20230802,130600,1006180950,46050,46050,46050,46050,11
20230802,130500,1005674400,46100,46050,46100,46050,3
20230802,130400,1005536200,46050,46050,46050,46050,6
20230802,130300,1005259900,46100,46050,46100,46050,7
20230802,130200,1004937500,46050,46050,46050,46050,4
20230802,130100,1004753300,46050,46050,46050,46050,3
20230802,130000,1004615150,46050,46050,46100,46050,15
20230802,125900,1003924350,46050,46050,46050,46050,6
20230802,125800,1003648050,46100,46100,46100,46100,1
20230802,125700,1003601950,46050,46050,46050,46050,10
20230802,125600,1003141450,46100,46050,46100,46050,2
20230802,125500,1003049300,46050,46050,46050,46050,3
20230802,125400,1002911150,46050,46050,46050,46050,53
20230802,125300,1000470500,46050,46050,46050,46050,2
20230802,125200,1000378400,46100,46050,46100,46050,21
20230802,125100,999411300,46050,46100,46100,46050,12
20230802,125000,998858400,46150,46100,46150,46100,3
20230802,124900,998720050,46100,46100,46100,46100,3
20230802,124800,998581750,46100,46100,46150,46100,80
20230802,124700,994893650,46200,46200,46200,46100,5
20230802,124600,994662750,46150,46150,46150,46150,69
20230802,124500,991478400,46150,46200,46200,46150,11
20230802,124400,990970700,46200,46150,46200,46150,7
20230802,124300,990647600,46200,46150,46200,46150,7
20230802,124200,990324500,46300,46300,46300,46300,13
20230802,124100,989722600,46300,46250,46300,46150,4
20230802,124000,989537650,46150,46100,46250,46100,16
20230802,123900,988797900,46100,46050,46100,46050,11
20230802,123800,988291150,46150,46100,46150,46050,4
20230802,123700,988106750,46050,46100,46100,46050,104
20230802,123600,983315150,46100,46100,46100,46100,10
20230802,123500,982854150,46200,46150,46200,46150,28
20230802,123400,981561150,46100,46100,46100,46100,21
20230802,123300,980593050,46050,46050,46050,46050,9
20230802,123200,980178600,46100,46050,46100,46050,4
20230802,123100,979994350,46050,46050,46050,46050,4
20230802,123000,979810150,46050,46050,46050,46050,12
20230802,122900,979257550,46050,46100,46100,46050,5
20230802,122800,979027250,46050,46050,46050,46050,5
20230802,122700,978797000,46050,46050,46100,46050,9
20230802,122600,978382500,46100,46050,46100,46050,5
20230802,122500,978152100,46050,46050,46050,46050,4
20230802,122400,977967900,46050,46050,46050,46050,13
20230802,122300,977369250,46050,46000,46050,46000,16
20230802,122200,976632800,46000,46000,46000,46000,2
20230802,122100,976540800,46100,46100,46150,46000,517
20230802,122000,952735850,46100,46100,46150,46100,5
20230802,121900,952505300,46100,46100,46100,46100,3
20230802,121800,952367000,46100,46150,46200,46100,85
20230802,121700,948446650,46250,46250,46250,46250,0
20230802,121600,948446650,46250,46100,46250,46100,2
20230802,121500,948354300,46150,46150,46150,46150,0
20230802,121400,948354300,46150,46100,46150,46100,51
20230802,121300,946002600,46100,46100,46100,46100,2
20230802,121200,945910400,46100,46100,46200,46100,38
20230802,121100,944157450,46150,46100,46150,46100,4
20230802,121000,943972950,46200,46150,46200,46150,6
20230802,120900,943696000,46100,46200,46200,46100,13
20230802,120800,943096100,46150,46150,46150,46150,33
20230802,120700,941573150,46150,46150,46150,46150,13
20230802,120600,940973200,46150,46150,46150,46150,18
20230802,120500,940142500,46150,46200,46200,46150,5
20230802,120400,939911600,46150,46150,46150,46150,4
20230802,120300,939727000,46200,46200,46200,46150,15
20230802,120200,939034400,46200,46200,46200,46200,0
20230802,120100,939034400,46200,46200,46200,46200,8
20230802,120000,938664800,46200,46200,46250,46200,14
20230802,115900,938017950,46200,46200,46200,46200,8
20230802,115800,937648350,46200,46200,46200,46200,4
20230802,115700,937463550,46200,46200,46200,46200,10
20230802,115600,937001550,46250,46200,46250,46200,20
20230802,115500,936076650,46200,46200,46200,46150,24
20230802,115400,934968350,46150,46200,46200,46150,8
20230802,115300,934598850,46200,46200,46200,46200,7
20230802,115200,934275450,46150,46200,46200,46150,7
20230802,115100,933952150,46150,46150,46150,46150,10
20230802,115000,933490650,46150,46150,46150,46150,2
20230802,114900,933398350,46150,46150,46150,46150,2
20230802,114800,933306050,46150,46150,46200,46150,17
20230802,114700,932521400,46150,46200,46200,46150,37
20230802,114600,930813450,46200,46200,46200,46200,21
20230802,114500,929843250,46200,46200,46200,46200,6
20230802,114400,929566050,46250,46200,46250,46200,46
20230802,114300,927438650,46200,46200,46200,46200,12
20230802,114200,926884250,46150,46100,46150,46100,15
20230802,114100,926192500,46100,46150,46150,46100,84
20230802,114000,922319950,46150,46200,46200,46150,27
20230802,113900,921072600,46200,46200,46200,46200,7
20230802,113800,920749200,46200,46200,46200,46200,4
20230802,113700,920564400,46200,46250,46250,46200,155
20230802,113600,913403200,46300,46300,46300,46300,31
20230802,113500,911967900,46350,46350,46350,46350,4
20230802,113400,911782500,46400,46400,46400,46400,68
20230802,113300,908627300,46400,46450,46450,46400,14
20230802,113200,907977600,46450,46450,46450,46450,125
20230802,113100,902171350,46550,46500,46550,46450,10
20230802,113000,901706300,46550,46550,46600,46500,29
20230802,112900,900357200,46550,46650,46700,46550,20
20230802,112800,899424700,46700,46700,46700,46500,218
20230802,112700,889281850,46700,46650,46700,46650,19
20230802,112600,888395050,46700,46700,46700,46700,13
20230802,112500,887787950,46700,46700,46700,46650,23
20230802,112400,886713950,46700,46700,46700,46600,14
20230802,112300,886060700,46700,46700,46700,46650,17
20230802,112200,885267000,46700,46650,46700,46600,64
20230802,112100,882282700,46700,46800,46800,46600,3759
20230802,112000,706709350,46800,46750,46800,46750,28
20230802,111900,705399500,46800,46750,46800,46750,18
20230802,111800,704557200,46800,46800,46800,46750,99
20230802,111700,699927850,46800,46800,46800,46750,25
20230802,111600,698757900,46750,46800,46800,46750,32
20230802,111500,697260400,46750,46700,46800,46650,541
20230802,111400,671981750,46700,46700,46700,46650,38
20230802,111300,670207250,46700,46700,46700,46650,20
20230802,111200,669273350,46700,46700,46700,46650,49
20230802,111100,666985550,46700,46650,46700,46650,433
20230802,111000,646777250,46650,46650,46650,46600,66
20230802,110900,643698450,46650,46650,46650,46550,71
20230802,110800,640386850,46650,46600,46650,46600,123
20230802,110700,634653700,46600,46650,46650,46600,21
20230802,110600,633674900,46650,46650,46650,46550,33
20230802,110500,632136550,46650,46650,46650,46500,32
20230802,110400,630646700,46650,46550,46650,46550,19
20230802,110300,629760850,46600,46550,46600,46550,43
20230802,110200,627757450,46600,46550,46600,46500,70
20230802,110100,624496900,46600,46600,46700,46600,55
20230802,110000,621933050,46700,46800,46800,46600,462
20230802,105900,600342250,46800,46750,46850,46750,121
20230802,105800,594674600,46850,46800,46850,46750,126
20230802,105700,588777850,46800,46750,46800,46700,18
20230802,105600,587936350,46800,46800,46800,46700,71
20230802,105500,584614150,46800,46700,46800,46700,19
20230802,105400,583725650,46750,46850,46850,46750,59
20230802,105300,580966050,46850,46900,46900,46850,14
20230802,105200,580309650,46900,46800,46900,46750,106
20230802,105100,575343750,46850,46850,46900,46850,113
20230802,105000,570049500,46900,46900,46900,46850,37
20230802,104900,568314250,46850,46850,46900,46850,37
20230802,104800,566579350,46900,46850,46900,46850,26
20230802,104700,565360400,46900,46900,46900,46850,17
20230802,104600,564563200,46850,46900,46900,46850,18
20230802,104500,563719100,46900,46850,46900,46850,30
20230802,104400,562313150,46900,46900,46900,46850,74
20230802,104300,558843450,46900,46850,46900,46850,42
20230802,104200,556875400,46900,46850,46900,46850,84
20230802,104100,552939100,46900,46900,46900,46850,62
20230802,104000,550033350,46900,46850,46900,46850,12
20230802,103900,549470650,46900,46900,46900,46850,61
20230802,103800,546610100,46900,46900,46900,46900,268
20230802,103700,534040900,46900,46900,46900,46900,523
20230802,103600,509512200,46900,46550,46900,46550,2165
20230802,103500,408391900,46550,46600,46600,46550,137
20230802,103400,402008950,46550,46600,46600,46550,85
20230802,103300,398048050,46600,46550,46600,46550,278
20230802,103200,385094650,46600,46600,46600,46550,19
20230802,103100,384209400,46600,46600,46600,46550,20
20230802,103000,383277500,46600,46550,46600,46550,93
20230802,102900,378947850,46600,46600,46600,46550,63
20230802,102800,376012150,46600,46650,46650,46550,73
20230802,102700,372610150,46650,46650,46650,46600,32
20230802,102600,371117900,46700,46550,46700,46550,843
20230802,102500,331835900,46550,46550,46550,46450,150
20230802,102400,324864750,46550,46500,46550,46500,150
20230802,102300,317889000,46500,46550,46550,46500,46
20230802,102200,315748200,46500,46550,46550,46500,18
20230802,102100,314910400,46500,46550,46550,46500,13
20230802,102000,314305350,46500,46550,46550,46500,191
20230802,101900,305414800,46550,46550,46550,46500,366
20230802,101800,288394650,46550,46550,46550,46500,12
20230802,101700,287836150,46500,46600,46600,46500,49
20230802,101600,285554700,46600,46600,46600,46500,38
20230802,101500,283786550,46500,46550,46600,46500,45
20230802,101400,281693000,46550,46550,46550,46550,17
20230802,101300,280901650,46600,46600,46600,46550,4
20230802,101200,280715350,46550,46600,46600,46550,25
20230802,101100,279550550,46550,46550,46600,46550,33
20230802,101000,278014350,46550,46550,46550,46550,28
20230802,100900,276710950,46600,46600,46650,46600,223
20230802,100800,266316500,46550,46500,46550,46450,179
20230802,100700,257991100,46500,46300,46600,46300,1233
20230802,100600,200764700,46300,46300,46300,46300,2
20230802,100500,200672100,46300,46300,46350,46300,74
20230802,100400,197245850,46300,46150,46350,46150,1330
20230802,100300,135746600,46150,46100,46150,46100,53
20230802,100200,133303250,46100,46100,46100,46100,2
20230802,100100,133211050,46150,46100,46150,46100,6
20230802,100000,132934250,46150,46100,46150,46100,42
20230802,095900,130996050,46100,46050,46100,46050,4
20230802,095800,130811750,46100,46050,46100,46050,52
20230802,095700,128414650,46100,46100,46100,46100,0
20230802,095600,128414650,46100,46100,46100,46100,0
20230802,095500,128414650,46100,46100,46100,46100,18
20230802,095400,127584850,46050,46050,46050,46000,52
20230802,095300,125191050,46100,46100,46100,46100,3
20230802,095200,125052750,46000,46000,46000,46000,0
20230802,095100,125052750,46000,46000,46000,46000,0
20230802,095000,125052750,46000,46000,46000,46000,50
20230802,094900,122752750,46150,46150,46150,46150,3
20230802,094800,122614300,46000,46000,46000,46000,0
20230802,094700,122614300,46000,46000,46000,46000,0
20230802,094600,122614300,46000,46000,46000,46000,0
20230802,094500,122614300,46000,46000,46000,46000,0
20230802,094400,122614300,46000,46000,46000,46000,1
20230802,094300,122568300,46000,46050,46150,46000,66
20230802,094200,119527000,46000,46100,46100,46000,332
20230802,094100,104248050,46150,46150,46150,46150,0
20230802,094000,104248050,46150,46150,46150,46150,1
20230802,093900,104201900,46150,46150,46150,46150,5
20230802,093800,103971150,46150,46150,46150,46150,25
20230802,093700,102817400,46100,46100,46100,46100,2
20230802,093600,102725200,46150,46150,46150,46150,0
20230802,093500,102725200,46150,46150,46150,46150,3
20230802,093400,102586750,46050,46050,46050,46050,0
20230802,093300,102586750,46050,46050,46050,46050,5
20230802,093200,102356500,46050,46050,46050,46050,5
20230802,093100,102126250,46150,46050,46150,46050,263
20230802,093000,90010950,46050,46000,46050,46000,124
20230802,092900,84306850,46000,46000,46000,46000,1
20230802,092800,84260850,46050,46050,46050,46050,2
20230802,092700,84168750,46000,46000,46000,46000,0
20230802,092600,84168750,46000,46000,46000,46000,21
20230802,092500,83202750,46000,46000,46000,46000,0
20230802,092400,83202750,46000,46050,46050,46000,416
20230802,092300,64054350,46050,46100,46100,46050,21
20230802,092200,63087250,46100,46100,46100,46100,14
20230802,092100,62441850,46150,46150,46150,46150,0
20230802,092000,62441850,46150,46150,46150,46150,0
20230802,091900,62441850,46150,46150,46150,46150,0
20230802,091800,62441850,46150,46150,46150,46150,4
20230802,091700,62257250,46150,46200,46200,46150,31
20230802,091600,60826550,46150,46150,46150,46150,16
20230802,091500,60088150,46150,46150,46150,46150,1
20230802,091400,60042000,46150,46150,46200,46150,68
20230802,091300,56903000,46200,46200,46200,46200,86
20230802,091200,52929800,46200,46200,46200,46200,0
20230802,091100,52929800,46200,46200,46200,46200,35
20230802,091000,51312800,46200,46200,46200,46200,350
20230802,090900,35142800,46200,46200,46200,46200,51
20230802,090800,32786600,46200,46250,46250,46200,3
20230802,090700,32647900,46250,46250,46250,46250,196
20230802,090600,23582900,46250,46250,46250,46250,2
20230802,090500,23490400,46250,46050,46250,46050,154
20230802,090400,16386300,46250,46050,46250,46050,125
20230802,090300,10609400,46200,46200,46200,46200,47
20230802,090200,8438000,46200,46200,46200,46200,100
20230802,090100,3818000,46000,46000,46000,46000,0
20230802,090000,3818000,46000,46000,46000,46000,83