KissMeData/005180/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184100,930823300,45900,45900,45900,45900,283
20230809,184000,930823300,45900,45900,45900,45900,0
20230809,183900,930823300,45900,45900,45900,45900,0
20230809,183800,930823300,45900,45900,45900,45900,0
20230809,183700,930823300,45900,45900,45900,45900,0
20230809,183600,930823300,45900,45900,45900,45900,0
20230809,183500,930823300,45900,45900,45900,45900,0
20230809,183400,930823300,45900,45900,45900,45900,0
20230809,183300,930823300,45900,45900,45900,45900,0
20230809,183200,930823300,45900,45900,45900,45900,0
20230809,183100,930823300,45900,45900,45900,45900,0
20230809,183000,930823300,45900,45900,45900,45900,0
20230809,182900,930823300,45900,45900,45900,45900,0
20230809,182800,930823300,45900,45900,45900,45900,0
20230809,182700,930823300,45900,45900,45900,45900,0
20230809,182600,930823300,45900,45900,45900,45900,0
20230809,182500,930823300,45900,45900,45900,45900,0
20230809,182400,930823300,45900,45900,45900,45900,0
20230809,182300,930823300,45900,45900,45900,45900,0
20230809,182200,930823300,45900,45900,45900,45900,0
20230809,182100,930823300,45900,45900,45900,45900,0
20230809,182000,930823300,45900,45900,45900,45900,0
20230809,181900,930823300,45900,45900,45900,45900,0
20230809,181800,930823300,45900,45900,45900,45900,0
20230809,181700,930823300,45900,45900,45900,45900,0
20230809,181600,930823300,45900,45900,45900,45900,0
20230809,181500,930823300,45900,45900,45900,45900,0
20230809,181400,930823300,45900,45900,45900,45900,0
20230809,181300,930823300,45900,45900,45900,45900,0
20230809,181200,930823300,45900,45900,45900,45900,0
20230809,181100,930823300,45900,45900,45900,45900,283
20230809,181000,930823300,45900,45900,45900,45900,0
20230809,180900,930823300,45900,45900,45900,45900,0
20230809,180800,930823300,45900,45900,45900,45900,0
20230809,180700,930823300,45900,45900,45900,45900,0
20230809,180600,930823300,45900,45900,45900,45900,0
20230809,180500,930823300,45900,45900,45900,45900,0
20230809,180400,930823300,45900,45900,45900,45900,0
20230809,180300,930823300,45900,45900,45900,45900,0
20230809,180200,930823300,45900,45900,45900,45900,0
20230809,180100,930823300,45900,45900,45900,45900,0
20230809,180000,930823300,45900,45900,45900,45900,0
20230809,175900,930823300,45900,45900,45900,45900,0
20230809,175800,930823300,45900,45900,45900,45900,0
20230809,175700,930823300,45900,45900,45900,45900,0
20230809,175600,930823300,45900,45900,45900,45900,0
20230809,175500,930823300,45900,45900,45900,45900,0
20230809,175400,930823300,45900,45900,45900,45900,0
20230809,175300,930823300,45900,45900,45900,45900,0
20230809,175200,930823300,45900,45900,45900,45900,0
20230809,175100,930823300,45900,45900,45900,45900,0
20230809,175000,930823300,45900,45900,45900,45900,0
20230809,174900,930823300,45900,45900,45900,45900,0
20230809,174800,930823300,45900,45900,45900,45900,0
20230809,174700,930823300,45900,45900,45900,45900,0
20230809,174600,930823300,45900,45900,45900,45900,0
20230809,174500,930823300,45900,45900,45900,45900,0
20230809,174400,930823300,45900,45900,45900,45900,0
20230809,174300,930823300,45900,45900,45900,45900,0
20230809,174200,930823300,45900,45900,45900,45900,0
20230809,174100,930823300,45900,45900,45900,45900,283
20230809,174000,930823300,45900,45900,45900,45900,0
20230809,173900,930823300,45900,45900,45900,45900,0
20230809,173800,930823300,45900,45900,45900,45900,0
20230809,173700,930823300,45900,45900,45900,45900,0
20230809,173600,930823300,45900,45900,45900,45900,0
20230809,173500,930823300,45900,45900,45900,45900,0
20230809,173400,930823300,45900,45900,45900,45900,0
20230809,173300,930823300,45900,45900,45900,45900,0
20230809,173200,930823300,45900,45900,45900,45900,0
20230809,173100,930823300,45900,45900,45900,45900,0
20230809,173000,930823300,45900,45900,45900,45900,0
20230809,172900,930823300,45900,45900,45900,45900,0
20230809,172800,930823300,45900,45900,45900,45900,0
20230809,172700,930823300,45900,45900,45900,45900,0
20230809,172600,930823300,45900,45900,45900,45900,0
20230809,172500,930823300,45900,45900,45900,45900,0
20230809,172400,930823300,45900,45900,45900,45900,0
20230809,172300,930823300,45900,45900,45900,45900,0
20230809,172200,930823300,45900,45900,45900,45900,0
20230809,172100,930823300,45900,45900,45900,45900,0
20230809,172000,930823300,45900,45900,45900,45900,0
20230809,171900,930823300,45900,45900,45900,45900,0
20230809,171800,930823300,45900,45900,45900,45900,0
20230809,171700,930823300,45900,45900,45900,45900,0
20230809,171600,930823300,45900,45900,45900,45900,0
20230809,171500,930823300,45900,45900,45900,45900,0
20230809,171400,930823300,45900,45900,45900,45900,0
20230809,171300,930823300,45900,45900,45900,45900,0
20230809,171200,930823300,45900,45900,45900,45900,0
20230809,171100,930823300,45900,45900,45900,45900,283
20230809,171000,930823300,45900,45900,45900,45900,0
20230809,170900,930823300,45900,45900,45900,45900,0
20230809,170800,930823300,45900,45900,45900,45900,0
20230809,170700,930823300,45900,45900,45900,45900,0
20230809,170600,930823300,45900,45900,45900,45900,0
20230809,170500,930823300,45900,45900,45900,45900,0
20230809,170400,930823300,45900,45900,45900,45900,0
20230809,170300,930823300,45900,45900,45900,45900,0
20230809,170200,930823300,45900,45900,45900,45900,0
20230809,170100,930823300,45900,45900,45900,45900,0
20230809,170000,930823300,45900,45900,45900,45900,0
20230809,165900,930823300,45900,45900,45900,45900,0
20230809,165800,930823300,45900,45900,45900,45900,0
20230809,165700,930823300,45900,45900,45900,45900,0
20230809,165600,930823300,45900,45900,45900,45900,0
20230809,165500,930823300,45900,45900,45900,45900,0
20230809,165400,930823300,45900,45900,45900,45900,0
20230809,165300,930823300,45900,45900,45900,45900,0
20230809,165200,930823300,45900,45900,45900,45900,0
20230809,165100,930823300,45900,45900,45900,45900,0
20230809,165000,930823300,45900,45900,45900,45900,0
20230809,164900,930823300,45900,45900,45900,45900,0
20230809,164800,930823300,45900,45900,45900,45900,0
20230809,164700,930823300,45900,45900,45900,45900,0
20230809,164600,930823300,45900,45900,45900,45900,0
20230809,164500,930823300,45900,45900,45900,45900,0
20230809,164400,930823300,45900,45900,45900,45900,0
20230809,164300,930823300,45900,45900,45900,45900,0
20230809,164200,930823300,45900,45900,45900,45900,0
20230809,164100,930823300,45900,45900,45900,45900,283
20230809,164000,930823300,45900,45900,45900,45900,0
20230809,163900,930823300,45900,45900,45900,45900,0
20230809,163800,930823300,45900,45900,45900,45900,0
20230809,163700,930823300,45900,45900,45900,45900,0
20230809,163600,930823300,45900,45900,45900,45900,0
20230809,163500,930823300,45900,45900,45900,45900,0
20230809,163400,930823300,45900,45900,45900,45900,0
20230809,163300,930823300,45900,45900,45900,45900,0
20230809,163200,930823300,45900,45900,45900,45900,0
20230809,163100,930823300,45900,45900,45900,45900,0
20230809,163000,930823300,45900,45900,45900,45900,0
20230809,162900,930823300,45900,45900,45900,45900,0
20230809,162800,930823300,45900,45900,45900,45900,0
20230809,162700,930823300,45900,45900,45900,45900,0
20230809,162600,930823300,45900,45900,45900,45900,0
20230809,162500,930823300,45900,45900,45900,45900,0
20230809,162400,930823300,45900,45900,45900,45900,0
20230809,162300,930823300,45900,45900,45900,45900,0
20230809,162200,930823300,45900,45900,45900,45900,0
20230809,162100,930823300,45900,45900,45900,45900,0
20230809,162000,930823300,45900,45900,45900,45900,0
20230809,161900,930823300,45900,45900,45900,45900,0
20230809,161800,930823300,45900,45900,45900,45900,0
20230809,161700,930823300,45900,45900,45900,45900,0
20230809,161600,930823300,45900,45900,45900,45900,0
20230809,161500,930823300,45900,45900,45900,45900,0
20230809,161400,930823300,45900,45900,45900,45900,0
20230809,161300,930823300,45900,45900,45900,45900,0
20230809,161200,930823300,45900,45900,45900,45900,0
20230809,161100,930823300,45900,45900,45900,45900,283
20230809,161000,930823300,45900,45900,45900,45900,0
20230809,160900,930823300,45900,45900,45900,45900,0
20230809,160800,930823300,45900,45900,45900,45900,0
20230809,160700,930823300,45900,45900,45900,45900,0
20230809,160600,930823300,45900,45900,45900,45900,0
20230809,160500,930823300,45900,45900,45900,45900,0
20230809,160400,930823300,45900,45900,45900,45900,0
20230809,160300,930823300,45900,45900,45900,45900,0
20230809,160200,930823300,45900,45900,45900,45900,0
20230809,160100,930823300,45900,45900,45900,45900,0
20230809,160000,930823300,45900,45900,45900,45900,0
20230809,155900,930823300,45900,45900,45900,45900,0
20230809,155800,930823300,45900,45900,45900,45900,0
20230809,155700,930823300,45900,45900,45900,45900,0
20230809,155600,930823300,45900,45900,45900,45900,0
20230809,155500,930823300,45900,45900,45900,45900,0
20230809,155400,930823300,45900,45900,45900,45900,0
20230809,155300,930823300,45900,45900,45900,45900,0
20230809,155200,930823300,45900,45900,45900,45900,0
20230809,155100,930823300,45900,45900,45900,45900,0
20230809,155000,930823300,45900,45900,45900,45900,0
20230809,154900,930823300,45900,45900,45900,45900,0
20230809,154800,930823300,45900,45900,45900,45900,0
20230809,154700,930823300,45900,45900,45900,45900,0
20230809,154600,930823300,45900,45900,45900,45900,0
20230809,154500,930823300,45900,45900,45900,45900,0
20230809,154400,930823300,45900,45900,45900,45900,0
20230809,154300,930823300,45900,45900,45900,45900,0
20230809,154200,930823300,45900,45900,45900,45900,0
20230809,154100,930823300,45900,45900,45900,45900,283
20230809,154000,930823300,45900,45900,45900,45900,0
20230809,153900,930823300,45900,45900,45900,45900,0
20230809,153800,930823300,45900,45900,45900,45900,0
20230809,153700,930823300,45900,45900,45900,45900,0
20230809,153600,930823300,45900,45900,45900,45900,0
20230809,153500,930823300,45900,45900,45900,45900,0
20230809,153400,930823300,45900,45900,45900,45900,0
20230809,153300,930823300,45900,45900,45900,45900,0
20230809,153200,930823300,45900,45900,45900,45900,0
20230809,153100,930823300,45900,45900,45900,45900,0
20230809,153000,930823300,45900,45900,45900,45900,283
20230809,152900,917833600,45900,45900,45900,45900,0
20230809,152800,917833600,45900,45900,45900,45900,0
20230809,152700,917833600,45900,45900,45900,45900,0
20230809,152600,917833600,45900,45900,45900,45900,0
20230809,152500,917833600,45900,45900,45900,45900,0
20230809,152400,917833600,45900,45900,45900,45900,0
20230809,152300,917833600,45900,45900,45900,45900,0
20230809,152200,917833600,45900,45900,45900,45900,0
20230809,152100,917833600,45900,45900,45900,45900,0
20230809,152000,917833600,45900,45900,45900,45900,0
20230809,151900,917833600,45900,45800,45900,45650,137
20230809,151800,911552300,45800,45800,45800,45800,13
20230809,151700,910956900,45800,45700,45800,45700,69
20230809,151600,907800300,45700,45750,45750,45650,53
20230809,151500,905380650,45650,45700,45750,45600,301
20230809,151400,891646450,45700,45700,45700,45700,0
20230809,151300,891646450,45700,45750,45750,45700,5
20230809,151200,891417900,45750,45750,45750,45700,7
20230809,151100,891097850,45750,45750,45750,45700,8
20230809,151000,890732050,45700,45700,45700,45700,14
20230809,150900,890092250,45700,45650,45750,45650,12
20230809,150800,889544150,45750,45750,45750,45700,6
20230809,150700,889269850,45700,45750,45750,45700,8
20230809,150600,888904150,45700,45750,45750,45700,15
20230809,150500,888218050,45750,45700,45750,45700,25
20230809,150400,887074450,45700,45750,45750,45700,211
20230809,150300,877431250,45750,45800,45800,45750,103
20230809,150200,872718800,45750,45750,45800,45750,16
20230809,150100,871986700,45800,45750,45800,45750,6
20230809,150000,871712100,45800,45800,45800,45800,8
20230809,145900,871345700,45800,45850,45850,45750,100
20230809,145800,866765550,45850,45850,45850,45800,9
20230809,145700,866353100,45850,45800,45850,45800,160
20230809,145600,859017300,45850,45800,45850,45800,19
20230809,145500,858146250,45800,45800,45800,45800,2
20230809,145400,858054650,45800,45850,45850,45800,14
20230809,145300,857412950,45850,45800,45850,45750,17
20230809,145200,856634200,45800,45750,45800,45750,18
20230809,145100,855810000,45800,45800,45800,45800,6
20230809,145000,855535200,45750,45800,45800,45750,7
20230809,144900,855214800,45800,45800,45800,45750,80
20230809,144800,851551000,45800,45800,45800,45750,14
20230809,144700,850910000,45750,45750,45750,45750,35
20230809,144600,849308750,45800,45800,45800,45800,172
20230809,144500,841431150,45800,45850,45850,45800,36
20230809,144400,839780750,45850,45900,45900,45850,38
20230809,144300,838037200,45900,45750,45900,45750,98
20230809,144200,833548650,45800,45750,45800,45750,56
20230809,144100,830986500,45700,45700,45750,45700,49
20230809,144000,828745000,45700,45700,45700,45700,4
20230809,143900,828562200,45700,45750,45750,45700,192
20230809,143800,819787700,45750,45750,45750,45700,52
20230809,143700,817409900,45800,45750,45800,45700,111
20230809,143600,812334450,45750,45800,45800,45750,6
20230809,143500,812059850,45800,45800,45800,45800,6
20230809,143400,811785050,45850,45850,45850,45800,24
20230809,143300,810684850,45850,45800,45850,45800,11
20230809,143200,810180700,45900,45900,45900,45900,0
20230809,143100,810180700,45900,45900,45900,45900,0
20230809,143000,810180700,45900,45850,45900,45800,25
20230809,142900,809034300,45800,45800,45850,45800,17
20230809,142800,808255550,45900,45900,45900,45900,0
20230809,142700,808255550,45900,45850,45950,45850,59
20230809,142600,805549300,45800,45850,45850,45800,8
20230809,142500,805182850,45850,45850,45850,45850,8
20230809,142400,804816050,45900,45800,45900,45800,2
20230809,142300,804724350,45700,45900,45900,45700,577
20230809,142200,778312750,45850,45850,45850,45850,4
20230809,142100,778129350,45850,45900,45900,45850,14
20230809,142000,777487100,45900,45850,45900,45850,25
20230809,141900,776340800,45850,45800,45850,45800,20
20230809,141800,775424000,45850,45850,45850,45850,21
20230809,141700,774461150,45800,45850,45850,45800,48
20230809,141600,772260550,45900,45950,45950,45900,15
20230809,141500,771571350,45950,45900,45950,45900,9
20230809,141400,771158000,45950,45900,45950,45900,5
20230809,141300,770928450,45950,45950,45950,45950,0
20230809,141200,770928450,45950,45900,45950,45900,122
20230809,141100,765328150,45900,45850,45900,45850,12
20230809,141000,764777750,45850,45900,45900,45850,4
20230809,140900,764594300,45850,45850,45900,45850,20
20230809,140800,763677250,45800,45850,45850,45800,464
20230809,140700,742403050,45900,45900,45900,45900,0
20230809,140600,742403050,45900,45850,45900,45850,11
20230809,140500,741898650,45950,45900,45950,45850,118
20230809,140400,736486700,45900,45950,45950,45900,75
20230809,140300,733043700,45900,45950,45950,45900,6
20230809,140200,732768200,45900,45900,45900,45900,4
20230809,140100,732584600,45950,45900,45950,45900,27
20230809,140000,731344150,45950,45950,45950,45900,110
20230809,135900,726289850,45950,45950,45950,45950,1
20230809,135800,726243900,45900,45950,45950,45900,75
20230809,135700,722800700,45950,45950,46000,45950,14
20230809,135600,722157050,45900,45950,45950,45900,17
20230809,135500,721376250,45950,45950,45950,45950,1
20230809,135400,721330300,45950,46000,46000,45950,18
20230809,135300,720502500,46000,45950,46000,45950,10
20230809,135200,720042950,45950,45900,45950,45900,5
20230809,135100,719813400,45950,45950,45950,45950,3
20230809,135000,719675550,46000,46000,46000,46000,22
20230809,134900,718663550,45950,45950,45950,45950,6
20230809,134800,718387850,45950,45900,45950,45900,5
20230809,134700,718158300,45950,46000,46000,45950,16
20230809,134600,717422350,45950,45900,45950,45900,12
20230809,134500,716871150,46000,46000,46000,46000,0
20230809,134400,716871150,46000,45950,46000,45900,771
20230809,134300,681459150,46000,45950,46000,45950,18
20230809,134200,680631350,46000,46000,46000,45950,13
20230809,134100,680033550,45950,46000,46000,45950,209
20230809,134000,670429550,45950,46000,46000,45950,13
20230809,133900,669831750,46000,46000,46000,45950,18
20230809,133800,669004000,46000,46050,46050,45950,89
20230809,133700,664910150,46000,46000,46000,46000,61
20230809,133600,662104150,46050,46000,46050,46000,80
20230809,133500,658424100,45950,46000,46000,45950,13
20230809,133400,657826300,46000,46050,46050,45950,27
20230809,133300,656584450,46000,46000,46000,45950,27
20230809,133200,655342650,46000,45950,46000,45950,18
20230809,133100,654514850,46000,45950,46000,45950,8
20230809,133000,654146950,45950,46000,46000,45950,12
20230809,132900,653595150,46000,46000,46050,46000,19
20230809,132800,652720800,46000,46000,46050,46000,11
20230809,132700,652214750,46050,45950,46050,45950,14
20230809,132600,651570600,46000,46000,46050,46000,28
20230809,132500,650282550,45950,46000,46000,45950,27
20230809,132400,649040750,46000,46000,46050,46000,163
20230809,132300,641542700,46000,46000,46000,46000,547
20230809,132200,616380700,46100,46100,46100,46100,1
20230809,132100,616334600,46050,46050,46100,46050,23
20230809,132000,615275050,46050,46000,46100,46000,12
20230809,131900,614722600,46050,46050,46050,46050,1
20230809,131800,614676550,46100,46050,46100,46050,34
20230809,131700,613109950,46000,46050,46050,46000,17
20230809,131600,612327150,46050,46050,46050,46050,0
20230809,131500,612327150,46050,46050,46050,46050,50
20230809,131400,610024650,46050,46050,46050,46000,145
20230809,131300,603353900,46050,46050,46050,46050,15
20230809,131200,602663150,46100,46050,46100,46050,12
20230809,131100,602110300,46050,46050,46050,46050,386
20230809,131000,584335000,46100,46150,46150,46100,33
20230809,130900,582813250,46100,46100,46100,46100,4
20230809,130800,582628850,46150,46150,46150,46150,9
20230809,130700,582213500,46150,46150,46150,46150,14
20230809,130600,581567400,46150,46150,46150,46150,9
20230809,130500,581152050,46150,46150,46150,46150,9
20230809,130400,580736700,46100,46100,46100,46100,4
20230809,130300,580552300,46150,46150,46150,46150,15
20230809,130200,579860050,46100,46100,46100,46100,0
20230809,130100,579860050,46100,46150,46150,46100,9
20230809,130000,579445100,46100,46150,46150,46100,10
20230809,125900,578983750,46150,46150,46150,46150,16
20230809,125800,578245350,46150,46150,46150,46150,0
20230809,125700,578245350,46150,46150,46150,46150,0
20230809,125600,578245350,46150,46150,46150,46150,21
20230809,125500,577276200,46100,46100,46150,46100,7
20230809,125400,576953250,46150,46150,46150,46150,0
20230809,125300,576953250,46150,46150,46150,46150,9
20230809,125200,576537900,46150,46150,46150,46150,32
20230809,125100,575061100,46150,46150,46150,46150,10
20230809,125000,574599600,46150,46150,46150,46150,9
20230809,124900,574184250,46150,46100,46150,46100,68
20230809,124800,571048350,46150,46150,46150,46150,5
20230809,124700,570817600,46150,46150,46150,46150,0
20230809,124600,570817600,46150,46150,46150,46150,0
20230809,124500,570817600,46150,46150,46150,46150,15
20230809,124400,570125350,46150,46150,46150,46150,15
20230809,124300,569433100,46150,46150,46150,46150,0
20230809,124200,569433100,46150,46150,46150,46150,2
20230809,124100,569340800,46100,46100,46100,46100,265
20230809,124000,557124300,46150,46150,46150,46150,6
20230809,123900,556847400,46150,46150,46150,46150,1
20230809,123800,556801250,46150,46150,46150,46150,15
20230809,123700,556109000,46150,46150,46150,46150,16
20230809,123600,555370600,46150,46100,46150,46100,31
20230809,123500,553941450,46150,46100,46150,46100,111
20230809,123400,548824300,46150,46150,46150,46150,21
20230809,123300,547855150,46150,46150,46150,46150,39
20230809,123200,546055300,46200,46200,46200,46200,7
20230809,123100,545731900,46200,46200,46200,46200,7
20230809,123000,545408500,46200,46200,46200,46200,7
20230809,122900,545085100,46200,46200,46200,46150,20
20230809,122800,544161200,46200,46200,46200,46200,0
20230809,122700,544161200,46200,46200,46200,46200,15
20230809,122600,543468200,46200,46200,46200,46150,18
20230809,122500,542637200,46200,46200,46200,46200,8
20230809,122400,542267600,46200,46200,46200,46200,0
20230809,122300,542267600,46200,46200,46200,46200,14
20230809,122200,541620800,46200,46200,46200,46200,9
20230809,122100,541205000,46200,46200,46200,46200,0
20230809,122000,541205000,46200,46200,46200,46200,15
20230809,121900,540512000,46200,46200,46200,46200,7
20230809,121800,540188600,46200,46200,46200,46200,5
20230809,121700,539957600,46200,46200,46200,46200,9
20230809,121600,539541800,46200,46200,46200,46200,17
20230809,121500,538756400,46200,46200,46200,46200,9
20230809,121400,538340600,46200,46200,46200,46200,0
20230809,121300,538340600,46200,46200,46200,46200,8
20230809,121200,537971000,46200,46100,46200,46100,14
20230809,121100,537324700,46150,46200,46200,46150,7
20230809,121000,537001350,46150,46150,46150,46150,1
20230809,120900,536955200,46200,46200,46200,46150,66
20230809,120800,533908500,46200,46150,46200,46150,67
20230809,120700,530816100,46200,46150,46200,46150,22
20230809,120600,529800450,46200,46200,46200,46200,1
20230809,120500,529754250,46200,46200,46200,46200,23
20230809,120400,528691650,46200,46200,46200,46200,7
20230809,120300,528368250,46200,46200,46200,46200,0
20230809,120200,528368250,46200,46200,46200,46200,1
20230809,120100,528322050,46200,46200,46200,46200,22
20230809,120000,527305650,46200,46200,46200,46200,12
20230809,115900,526751250,46200,46200,46200,46200,0
20230809,115800,526751250,46200,46200,46200,46200,15
20230809,115700,526058250,46200,46200,46200,46200,0
20230809,115600,526058250,46200,46150,46200,46150,77
20230809,115500,522504400,46150,46150,46150,46150,1
20230809,115400,522458250,46150,46200,46250,46150,57
20230809,115300,519825800,46200,46250,46250,46200,34
20230809,115200,518254150,46250,46250,46250,46250,0
20230809,115100,518254150,46250,46250,46250,46250,7
20230809,115000,517930400,46250,46250,46250,46250,7
20230809,114900,517606650,46250,46250,46250,46250,14
20230809,114800,516959150,46200,46200,46200,46200,50
20230809,114700,514649150,46250,46250,46250,46250,15
20230809,114600,513955400,46200,46200,46200,46200,191
20230809,114500,505131200,46200,46250,46250,46200,39
20230809,114400,503329050,46250,46200,46250,46200,156
20230809,114300,496121450,46200,46200,46200,46200,14
20230809,114200,495474650,46200,46200,46200,46100,88
20230809,114100,491412100,46200,46200,46200,46200,66
20230809,114000,488362900,46200,46200,46200,46200,22
20230809,113900,487346500,46200,46200,46200,46200,0
20230809,113800,487346500,46200,46200,46200,46200,10
20230809,113700,486884500,46200,46200,46200,46200,0
20230809,113600,486884500,46200,46200,46200,46200,22
20230809,113500,485868100,46200,46200,46200,46200,0
20230809,113400,485868100,46200,46200,46200,46200,1
20230809,113300,485821900,46150,46150,46150,46150,0
20230809,113200,485821900,46150,46200,46200,46150,29
20230809,113100,484482850,46100,46100,46100,46100,0
20230809,113000,484482850,46100,46100,46100,46100,0
20230809,112900,484482850,46100,46150,46150,46100,59
20230809,112800,481760300,46050,46100,46100,46050,202
20230809,112700,472458150,46100,46150,46150,46100,10
20230809,112600,471996850,46100,46100,46100,46100,59
20230809,112500,469276950,46100,46050,46100,46000,61
20230809,112400,466469000,46100,46100,46100,46100,12
20230809,112300,465915800,46000,46000,46000,46000,0
20230809,112200,465915800,46000,46000,46000,46000,37
20230809,112100,464213800,46100,46000,46100,46000,180
20230809,112000,455932300,46000,46100,46100,46000,35
20230809,111900,454320950,46050,46100,46100,46050,35
20230809,111800,452708950,46100,46150,46150,46100,24
20230809,111700,451601850,46100,46100,46100,46100,0
20230809,111600,451601850,46100,46100,46100,46100,157
20230809,111500,444364150,46100,46100,46100,46100,0
20230809,111400,444364150,46100,46100,46100,46100,14
20230809,111300,443718750,46100,46100,46100,46100,0
20230809,111200,443718750,46100,46000,46100,46000,47
20230809,111100,441555850,46000,46100,46100,46000,13
20230809,111000,440957050,46100,46000,46100,46000,44
20230809,110900,438932350,46050,46100,46100,46050,38
20230809,110800,437182050,46150,46150,46150,46150,0
20230809,110700,437182050,46150,46100,46150,46000,62
20230809,110600,434326600,46100,46100,46100,46100,6
20230809,110500,434050000,46150,46150,46150,46150,6
20230809,110400,433773100,46100,46150,46150,46100,8
20230809,110300,433404150,46150,46150,46150,46150,15
20230809,110200,432711900,46100,46100,46100,46100,0
20230809,110100,432711900,46100,46100,46100,46100,9
20230809,110000,432297000,46100,46100,46100,46000,15
20230809,105900,431605600,46050,46050,46050,46050,100
20230809,105800,427000600,46050,46050,46050,46050,5
20230809,105700,426770350,46050,46050,46050,46050,2
20230809,105600,426678250,46050,46100,46100,46050,20
20230809,105500,425756500,46000,46000,46000,46000,76
20230809,105400,422260500,46100,46050,46100,46050,122
20230809,105300,416641850,46050,46050,46050,46050,9
20230809,105200,416227400,46150,46000,46150,46000,65
20230809,105100,413235150,46150,46150,46150,46150,0
20230809,105000,413235150,46150,46150,46150,46000,963
20230809,104900,368909850,46100,46150,46150,46100,17
20230809,104800,368125450,46100,46150,46150,46100,73
20230809,104700,364759950,46150,46150,46150,46150,5
20230809,104600,364529200,46200,46200,46200,46200,0
20230809,104500,364529200,46200,46200,46200,46200,15
20230809,104400,363836200,46100,46150,46150,46100,22
20230809,104300,362821650,46150,46150,46200,46150,11
20230809,104200,362313850,46150,46150,46150,46150,0
20230809,104100,362313850,46150,46150,46150,46150,14
20230809,104000,361667750,46100,46100,46150,46100,6
20230809,103900,361391100,46150,46150,46150,46150,11
20230809,103800,360883450,46100,46100,46100,46100,14
20230809,103700,360238050,46050,46050,46050,46050,5
20230809,103600,360007800,46000,46050,46050,46000,16
20230809,103500,359271500,46050,46000,46050,46000,10
20230809,103400,358811450,46050,46050,46050,46000,28
20230809,103300,357522300,46050,46050,46050,46050,0
20230809,103200,357522300,46050,46050,46100,46050,321
20230809,103100,342739450,46150,46150,46150,46150,7
20230809,103000,342416400,46100,46100,46100,46100,7
20230809,102900,342093700,46050,46150,46150,46050,148
20230809,102800,335271350,46150,46150,46150,46150,18
20230809,102700,334440650,46150,46150,46150,46150,15
20230809,102600,333748400,46150,46150,46150,46150,2
20230809,102500,333656100,46150,46150,46150,46150,9
20230809,102400,333240750,46150,46150,46150,46100,38
20230809,102300,331487650,46200,46200,46200,46200,64
20230809,102200,328530850,46200,46200,46200,46200,0
20230809,102100,328530850,46200,46200,46200,46200,6
20230809,102000,328253650,46150,46200,46200,46150,23
20230809,101900,327191150,46150,46150,46150,46150,0
20230809,101800,327191150,46150,46150,46150,46150,0
20230809,101700,327191150,46150,46150,46150,46150,10
20230809,101600,326729650,46150,46150,46150,46150,17
20230809,101500,325945100,46050,46100,46100,46050,211
20230809,101400,316228450,46100,46150,46150,46100,94
20230809,101300,311892350,46150,46150,46150,46150,5
20230809,101200,311661600,46200,46150,46200,46050,352
20230809,101100,295438650,46150,46150,46150,46150,2
20230809,101000,295346350,46200,46150,46200,46150,15
20230809,100900,294653650,46200,46200,46200,46200,16
20230809,100800,293914450,46200,46200,46200,46200,7
20230809,100700,293591050,46150,46200,46200,46150,11
20230809,100600,293083150,46200,46200,46200,46200,6
20230809,100500,292805950,46200,46200,46200,46200,14
20230809,100400,292159150,46200,46200,46200,46200,1
20230809,100300,292112950,46200,46200,46200,46200,4
20230809,100200,291928150,46200,46200,46200,46200,7
20230809,100100,291604750,46150,46050,46150,46050,177
20230809,100000,283453200,46050,46050,46050,46050,8
20230809,095900,283084800,46050,46150,46150,46050,122
20230809,095800,277464200,46150,46200,46200,46150,525
20230809,095700,253235100,46150,46050,46150,46050,518
20230809,095600,229352550,46050,46100,46100,46050,11
20230809,095500,228845650,46100,46100,46100,46100,38
20230809,095400,227093850,46100,46100,46100,46050,17
20230809,095300,226310250,46050,46050,46050,46050,1
20230809,095200,226264200,46100,46050,46100,46050,90
20230809,095100,222119150,46050,46150,46150,46050,209
20230809,095000,212491400,46150,46150,46150,46150,10
20230809,094900,212029900,46150,46150,46150,46150,184
20230809,094800,203538300,46200,46200,46200,46200,18
20230809,094700,202706700,46200,46200,46200,46200,35
20230809,094600,201089700,46150,46200,46200,46150,135
20230809,094500,194853950,46250,46300,46300,46250,149
20230809,094400,187961750,46300,46300,46300,46300,12
20230809,094300,187406150,46300,46300,46300,46300,20
20230809,094200,186480150,46300,46300,46300,46300,8
20230809,094100,186109750,46200,46200,46200,46200,0
20230809,094000,186109750,46200,46400,46400,46150,422
20230809,093900,166595850,46300,46350,46350,46300,104
20230809,093800,161779600,46300,46300,46300,46300,1
20230809,093700,161733300,46350,46400,46400,46350,12
20230809,093600,161176750,46400,46400,46400,46400,23
20230809,093500,160109550,46300,46350,46350,46300,205
20230809,093400,150617650,46350,46350,46350,46350,4
20230809,093300,150432250,46400,46400,46400,46400,8
20230809,093200,150061050,46400,46400,46400,46400,110
20230809,093100,144957050,46400,46400,46400,46400,0
20230809,093000,144957050,46400,46400,46400,46400,8
20230809,092900,144585850,46350,46300,46350,46300,13
20230809,092800,143983400,46300,46250,46300,46250,13
20230809,092700,143381600,46300,46300,46300,46300,6
20230809,092600,143103800,46300,46350,46350,46300,25
20230809,092500,141945950,46300,46300,46300,46300,13
20230809,092400,141344050,46250,46300,46300,46250,284
20230809,092300,128197900,46350,46400,46400,46350,127
20230809,092200,122310550,46400,46550,46550,46350,408
20230809,092100,103374300,46550,46500,46550,46500,9
20230809,092000,102955450,46550,46550,46550,46550,7
20230809,091900,102629600,46550,46550,46550,46550,8
20230809,091800,102257200,46550,46550,46550,46500,17
20230809,091700,101466250,46450,46450,46450,46450,10
20230809,091600,101001750,46450,46450,46450,46450,79
20230809,091500,97332200,46400,46450,46450,46400,14
20230809,091400,96682300,46400,46250,46450,46250,606
20230809,091300,68625650,46250,46250,46250,46250,37
20230809,091200,66914400,46250,46250,46250,46250,8
20230809,091100,66544400,46150,46350,46350,46150,8
20230809,091000,66173800,46350,46400,46400,46350,18
20230809,090900,65338950,46400,46250,46400,46000,306
20230809,090800,51228250,46250,46450,46450,46250,111
20230809,090700,46082650,46450,46600,46600,46450,186
20230809,090600,37441900,46450,46500,46500,46450,89
20230809,090500,33306350,46500,46600,46600,46500,264
20230809,090400,21010500,46600,46600,46600,46600,60
20230809,090300,18214500,46550,46500,46550,46500,87
20230809,090200,14168600,46500,46600,46600,46500,89
20230809,090100,10030000,46600,46800,46800,46550,160
20230809,090000,2573950,46850,46800,46850,46800,53