KissMeData/004490/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184100,4711239650,48000,48000,48000,48000,3178
20230802,184000,4711239650,48000,48000,48000,48000,0
20230802,183900,4711239650,48000,48000,48000,48000,0
20230802,183800,4711239650,48000,48000,48000,48000,0
20230802,183700,4711239650,48000,48000,48000,48000,0
20230802,183600,4711239650,48000,48000,48000,48000,0
20230802,183500,4711239650,48000,48000,48000,48000,0
20230802,183400,4711239650,48000,48000,48000,48000,0
20230802,183300,4711239650,48000,48000,48000,48000,0
20230802,183200,4711239650,48000,48000,48000,48000,0
20230802,183100,4711239650,48000,48000,48000,48000,0
20230802,183000,4711239650,48000,48000,48000,48000,0
20230802,182900,4711239650,48000,48000,48000,48000,0
20230802,182800,4711239650,48000,48000,48000,48000,0
20230802,182700,4711239650,48000,48000,48000,48000,0
20230802,182600,4711239650,48000,48000,48000,48000,0
20230802,182500,4711239650,48000,48000,48000,48000,0
20230802,182400,4711239650,48000,48000,48000,48000,0
20230802,182300,4711239650,48000,48000,48000,48000,0
20230802,182200,4711239650,48000,48000,48000,48000,0
20230802,182100,4711239650,48000,48000,48000,48000,0
20230802,182000,4711239650,48000,48000,48000,48000,0
20230802,181900,4711239650,48000,48000,48000,48000,0
20230802,181800,4711239650,48000,48000,48000,48000,0
20230802,181700,4711239650,48000,48000,48000,48000,0
20230802,181600,4711239650,48000,48000,48000,48000,0
20230802,181500,4711239650,48000,48000,48000,48000,0
20230802,181400,4711239650,48000,48000,48000,48000,0
20230802,181300,4711239650,48000,48000,48000,48000,0
20230802,181200,4711239650,48000,48000,48000,48000,0
20230802,181100,4711239650,48000,48000,48000,48000,3178
20230802,181000,4711239650,48000,48000,48000,48000,0
20230802,180900,4711239650,48000,48000,48000,48000,0
20230802,180800,4711239650,48000,48000,48000,48000,0
20230802,180700,4711239650,48000,48000,48000,48000,0
20230802,180600,4711239650,48000,48000,48000,48000,0
20230802,180500,4711239650,48000,48000,48000,48000,0
20230802,180400,4711239650,48000,48000,48000,48000,0
20230802,180300,4711239650,48000,48000,48000,48000,0
20230802,180200,4711239650,48000,48000,48000,48000,0
20230802,180100,4711239650,48000,48000,48000,48000,0
20230802,180000,4711239650,48000,48000,48000,48000,0
20230802,175900,4711239650,48000,48000,48000,48000,0
20230802,175800,4711239650,48000,48000,48000,48000,0
20230802,175700,4711239650,48000,48000,48000,48000,0
20230802,175600,4711239650,48000,48000,48000,48000,0
20230802,175500,4711239650,48000,48000,48000,48000,0
20230802,175400,4711239650,48000,48000,48000,48000,0
20230802,175300,4711239650,48000,48000,48000,48000,0
20230802,175200,4711239650,48000,48000,48000,48000,0
20230802,175100,4711239650,48000,48000,48000,48000,0
20230802,175000,4711239650,48000,48000,48000,48000,0
20230802,174900,4711239650,48000,48000,48000,48000,0
20230802,174800,4711239650,48000,48000,48000,48000,0
20230802,174700,4711239650,48000,48000,48000,48000,0
20230802,174600,4711239650,48000,48000,48000,48000,0
20230802,174500,4711239650,48000,48000,48000,48000,0
20230802,174400,4711239650,48000,48000,48000,48000,0
20230802,174300,4711239650,48000,48000,48000,48000,0
20230802,174200,4711239650,48000,48000,48000,48000,0
20230802,174100,4711239650,48000,48000,48000,48000,3178
20230802,174000,4711239650,48000,48000,48000,48000,0
20230802,173900,4711239650,48000,48000,48000,48000,0
20230802,173800,4711239650,48000,48000,48000,48000,0
20230802,173700,4711239650,48000,48000,48000,48000,0
20230802,173600,4711239650,48000,48000,48000,48000,0
20230802,173500,4711239650,48000,48000,48000,48000,0
20230802,173400,4711239650,48000,48000,48000,48000,0
20230802,173300,4711239650,48000,48000,48000,48000,0
20230802,173200,4711239650,48000,48000,48000,48000,0
20230802,173100,4711239650,48000,48000,48000,48000,0
20230802,173000,4711239650,48000,48000,48000,48000,0
20230802,172900,4711239650,48000,48000,48000,48000,0
20230802,172800,4711239650,48000,48000,48000,48000,0
20230802,172700,4711239650,48000,48000,48000,48000,0
20230802,172600,4711239650,48000,48000,48000,48000,0
20230802,172500,4711239650,48000,48000,48000,48000,0
20230802,172400,4711239650,48000,48000,48000,48000,0
20230802,172300,4711239650,48000,48000,48000,48000,0
20230802,172200,4711239650,48000,48000,48000,48000,0
20230802,172100,4711239650,48000,48000,48000,48000,0
20230802,172000,4711239650,48000,48000,48000,48000,0
20230802,171900,4711239650,48000,48000,48000,48000,0
20230802,171800,4711239650,48000,48000,48000,48000,0
20230802,171700,4711239650,48000,48000,48000,48000,0
20230802,171600,4711239650,48000,48000,48000,48000,0
20230802,171500,4711239650,48000,48000,48000,48000,0
20230802,171400,4711239650,48000,48000,48000,48000,0
20230802,171300,4711239650,48000,48000,48000,48000,0
20230802,171200,4711239650,48000,48000,48000,48000,0
20230802,171100,4711239650,48000,48000,48000,48000,3178
20230802,171000,4711239650,48000,48000,48000,48000,0
20230802,170900,4711239650,48000,48000,48000,48000,0
20230802,170800,4711239650,48000,48000,48000,48000,0
20230802,170700,4711239650,48000,48000,48000,48000,0
20230802,170600,4711239650,48000,48000,48000,48000,0
20230802,170500,4711239650,48000,48000,48000,48000,0
20230802,170400,4711239650,48000,48000,48000,48000,0
20230802,170300,4711239650,48000,48000,48000,48000,0
20230802,170200,4711239650,48000,48000,48000,48000,0
20230802,170100,4711239650,48000,48000,48000,48000,0
20230802,170000,4711239650,48000,48000,48000,48000,0
20230802,165900,4711239650,48000,48000,48000,48000,0
20230802,165800,4711239650,48000,48000,48000,48000,0
20230802,165700,4711239650,48000,48000,48000,48000,0
20230802,165600,4711239650,48000,48000,48000,48000,0
20230802,165500,4711239650,48000,48000,48000,48000,0
20230802,165400,4711239650,48000,48000,48000,48000,0
20230802,165300,4711239650,48000,48000,48000,48000,0
20230802,165200,4711239650,48000,48000,48000,48000,0
20230802,165100,4711239650,48000,48000,48000,48000,0
20230802,165000,4711239650,48000,48000,48000,48000,0
20230802,164900,4711239650,48000,48000,48000,48000,0
20230802,164800,4711239650,48000,48000,48000,48000,0
20230802,164700,4711239650,48000,48000,48000,48000,0
20230802,164600,4711239650,48000,48000,48000,48000,0
20230802,164500,4711239650,48000,48000,48000,48000,0
20230802,164400,4711239650,48000,48000,48000,48000,0
20230802,164300,4711239650,48000,48000,48000,48000,0
20230802,164200,4711239650,48000,48000,48000,48000,0
20230802,164100,4711239650,48000,48000,48000,48000,3178
20230802,164000,4711239650,48000,48000,48000,48000,0
20230802,163900,4711239650,48000,48000,48000,48000,0
20230802,163800,4711239650,48000,48000,48000,48000,0
20230802,163700,4711239650,48000,48000,48000,48000,0
20230802,163600,4711239650,48000,48000,48000,48000,0
20230802,163500,4711239650,48000,48000,48000,48000,0
20230802,163400,4711239650,48000,48000,48000,48000,0
20230802,163300,4711239650,48000,48000,48000,48000,0
20230802,163200,4711239650,48000,48000,48000,48000,0
20230802,163100,4711239650,48000,48000,48000,48000,0
20230802,163000,4711239650,48000,48000,48000,48000,0
20230802,162900,4711239650,48000,48000,48000,48000,0
20230802,162800,4711239650,48000,48000,48000,48000,0
20230802,162700,4711239650,48000,48000,48000,48000,0
20230802,162600,4711239650,48000,48000,48000,48000,0
20230802,162500,4711239650,48000,48000,48000,48000,0
20230802,162400,4711239650,48000,48000,48000,48000,0
20230802,162300,4711239650,48000,48000,48000,48000,0
20230802,162200,4711239650,48000,48000,48000,48000,0
20230802,162100,4711239650,48000,48000,48000,48000,0
20230802,162000,4711239650,48000,48000,48000,48000,0
20230802,161900,4711239650,48000,48000,48000,48000,0
20230802,161800,4711239650,48000,48000,48000,48000,0
20230802,161700,4711239650,48000,48000,48000,48000,0
20230802,161600,4711239650,48000,48000,48000,48000,0
20230802,161500,4711239650,48000,48000,48000,48000,0
20230802,161400,4711239650,48000,48000,48000,48000,0
20230802,161300,4711239650,48000,48000,48000,48000,0
20230802,161200,4711239650,48000,48000,48000,48000,0
20230802,161100,4711239650,48000,48000,48000,48000,3178
20230802,161000,4711239650,48000,48000,48000,48000,0
20230802,160900,4711239650,48000,48000,48000,48000,0
20230802,160800,4711239650,48000,48000,48000,48000,0
20230802,160700,4711239650,48000,48000,48000,48000,0
20230802,160600,4711239650,48000,48000,48000,48000,0
20230802,160500,4711239650,48000,48000,48000,48000,0
20230802,160400,4711239650,48000,48000,48000,48000,0
20230802,160300,4711239650,48000,48000,48000,48000,0
20230802,160200,4711239650,48000,48000,48000,48000,0
20230802,160100,4711239650,48000,48000,48000,48000,0
20230802,160000,4711239650,48000,48000,48000,48000,0
20230802,155900,4711239650,48000,48000,48000,48000,0
20230802,155800,4711239650,48000,48000,48000,48000,0
20230802,155700,4711239650,48000,48000,48000,48000,0
20230802,155600,4711239650,48000,48000,48000,48000,0
20230802,155500,4711239650,48000,48000,48000,48000,0
20230802,155400,4711239650,48000,48000,48000,48000,0
20230802,155300,4711239650,48000,48000,48000,48000,0
20230802,155200,4711239650,48000,48000,48000,48000,0
20230802,155100,4711239650,48000,48000,48000,48000,0
20230802,155000,4711239650,48000,48000,48000,48000,0
20230802,154900,4711239650,48000,48000,48000,48000,0
20230802,154800,4711239650,48000,48000,48000,48000,0
20230802,154700,4711239650,48000,48000,48000,48000,0
20230802,154600,4711239650,48000,48000,48000,48000,0
20230802,154500,4711239650,48000,48000,48000,48000,0
20230802,154400,4711239650,48000,48000,48000,48000,0
20230802,154300,4711239650,48000,48000,48000,48000,0
20230802,154200,4711239650,48000,48000,48000,48000,0
20230802,154100,4711239650,48000,48000,48000,48000,3178
20230802,154000,4711239650,48000,48000,48000,48000,0
20230802,153900,4711239650,48000,48000,48000,48000,0
20230802,153800,4711239650,48000,48000,48000,48000,0
20230802,153700,4711239650,48000,48000,48000,48000,0
20230802,153600,4711239650,48000,48000,48000,48000,0
20230802,153500,4711239650,48000,48000,48000,48000,0
20230802,153400,4711239650,48000,48000,48000,48000,0
20230802,153300,4711239650,48000,48000,48000,48000,0
20230802,153200,4711239650,48000,48000,48000,48000,0
20230802,153100,4711239650,48000,48000,48000,48000,0
20230802,153000,4711239650,48000,48000,48000,48000,3178
20230802,152900,4558695650,47950,47950,47950,47950,0
20230802,152800,4558695650,47950,47950,47950,47950,0
20230802,152700,4558695650,47950,47950,47950,47950,0
20230802,152600,4558695650,47950,47950,47950,47950,0
20230802,152500,4558695650,47950,47950,47950,47950,0
20230802,152400,4558695650,47950,47950,47950,47950,0
20230802,152300,4558695650,47950,47950,47950,47950,0
20230802,152200,4558695650,47950,47950,47950,47950,0
20230802,152100,4558695650,47950,47950,47950,47950,0
20230802,152000,4558695650,47950,47950,47950,47950,0
20230802,151900,4558695650,47950,47950,48000,47950,265
20230802,151800,4545986400,47900,47900,47950,47900,191
20230802,151700,4536828400,47900,47900,47950,47900,73
20230802,151600,4533328350,47900,47950,48000,47900,124
20230802,151500,4527381150,48000,47950,48000,47950,21
20230802,151400,4526373550,47950,47950,48000,47950,17
20230802,151300,4525557900,47950,47950,47950,47900,143
20230802,151200,4518701200,47900,47950,47950,47900,352
20230802,151100,4501822850,47950,48000,48000,47950,32
20230802,151000,4500286950,48000,47950,48000,47950,172
20230802,150900,4492039250,48000,48000,48000,47950,64
20230802,150800,4488967350,47950,48000,48000,47950,101
20230802,150700,4484119450,47950,47950,48000,47950,82
20230802,150600,4480184050,48000,47950,48000,47900,73
20230802,150500,4476686050,47950,47900,47950,47900,267
20230802,150400,4463883550,47900,47850,47950,47850,61
20230802,150300,4460961150,47900,47900,47900,47850,122
20230802,150200,4455117450,47900,47900,47950,47900,132
20230802,150100,4448793450,47950,47900,47950,47900,69
20230802,150000,4445485050,47950,47950,47950,47850,34
20230802,145900,4443855500,47950,47900,47950,47900,532
20230802,145800,4418372600,47950,47950,47950,47950,25
20230802,145700,4417173850,47900,47900,47900,47900,1
20230802,145600,4417125950,48000,47950,48000,47950,85
20230802,145500,4413050150,47950,48000,48000,47900,112
20230802,145400,4407682200,48000,48000,48050,48000,43
20230802,145300,4405618050,48000,47900,48000,47900,14
20230802,145200,4404946150,47900,47950,48050,47900,206
20230802,145100,4395065900,48050,48000,48050,48000,20
20230802,145000,4394105800,48000,48050,48050,48000,7
20230802,144900,4393769750,48050,48050,48050,47950,30
20230802,144800,4392329700,48050,48000,48050,48000,9
20230802,144700,4391897550,47950,47950,48050,47950,411
20230802,144600,4372188200,48000,48050,48050,47950,374
20230802,144500,4354236200,48050,48050,48050,48050,40
20230802,144400,4352314200,48050,48000,48050,48000,101
20230802,144300,4347461200,48000,48100,48100,48000,680
20230802,144200,4314784200,48150,48100,48150,48100,199
20230802,144100,4305209250,48100,48050,48100,48050,127
20230802,144000,4299100600,48100,48100,48100,48050,258
20230802,143900,4286690850,48100,48100,48100,48100,52
20230802,143800,4284189650,48050,48000,48050,48000,266
20230802,143700,4271421600,48000,48000,48000,48000,37
20230802,143600,4269645600,48000,48000,48000,48000,102
20230802,143500,4264749600,48000,48000,48000,48000,53
20230802,143400,4262205600,48000,48000,48000,47950,47
20230802,143300,4259950250,48000,48000,48000,48000,186
20230802,143200,4251022250,48000,48000,48000,48000,141
20230802,143100,4244254250,48000,47950,48000,47950,361
20230802,143000,4226942500,47950,47950,47950,47900,567
20230802,142900,4199759200,48000,47950,48000,47950,433
20230802,142800,4178977600,47950,47900,47950,47900,112
20230802,142700,4173607800,47900,47900,47900,47900,22
20230802,142600,4172554000,47900,47900,47900,47900,62
20230802,142500,4169584200,47850,47900,47900,47850,783
20230802,142400,4132080000,47900,47950,47950,47900,184
20230802,142300,4123257800,47950,47950,47950,47850,1203
20230802,142200,4065673100,47950,48000,48000,47850,1031
20230802,142100,4016330400,47900,47900,48000,47850,523
20230802,142000,3991272800,47900,47750,47950,47750,569
20230802,141900,3964063300,47750,47750,47750,47750,65
20230802,141800,3960959550,47750,47750,47750,47750,132
20230802,141700,3954656550,47750,47750,47750,47700,144
20230802,141600,3947781750,47750,47750,47750,47700,314
20230802,141500,3932796850,47800,47800,47800,47750,235
20230802,141400,3921563900,47800,47800,47800,47800,2
20230802,141300,3921468300,47800,47800,47800,47800,0
20230802,141200,3921468300,47800,47750,47800,47750,3
20230802,141100,3921324950,47750,47750,47750,47750,63
20230802,141000,3918316700,47750,47750,47750,47750,1
20230802,140900,3918268950,47800,47800,47850,47800,252
20230802,140800,3906223200,47900,47900,47900,47900,16
20230802,140700,3905456800,47900,47900,47900,47900,19
20230802,140600,3904546700,47900,47900,47900,47900,0
20230802,140500,3904546700,47900,47900,47900,47900,1
20230802,140400,3904498800,47900,47900,47900,47900,22
20230802,140300,3903445000,47900,47900,47900,47900,53
20230802,140200,3900906300,47950,47900,47950,47900,12
20230802,140100,3900330950,47900,47900,47900,47900,1
20230802,140000,3900283050,47900,47950,47950,47900,66
20230802,135900,3897120900,47950,47900,47950,47900,39
20230802,135800,3895252450,47950,47950,47950,47950,2
20230802,135700,3895156550,48050,48000,48050,47950,246
20230802,135600,3883342650,48000,47950,48000,47950,158
20230802,135500,3875759800,48000,47900,48050,47900,133
20230802,135400,3869387350,48050,48050,48050,47900,74
20230802,135300,3865831850,48050,47850,48100,47850,530
20230802,135200,3840406700,47850,47850,47850,47850,1
20230802,135100,3840358850,47800,47800,47800,47800,12
20230802,135000,3839785250,47800,47800,47800,47800,106
20230802,134900,3834718450,47850,47950,48000,47850,55
20230802,134800,3832083750,48000,47950,48000,47850,189
20230802,134700,3823034700,48000,48000,48000,47950,60
20230802,134600,3820157550,47900,47900,47900,47900,94
20230802,134500,3815654950,47850,47850,47850,47850,100
20230802,134400,3810869950,47850,47850,47850,47850,18
20230802,134300,3810008650,47850,47850,47850,47850,1
20230802,134200,3809960800,47800,47700,47800,47600,1722
20230802,134100,3727831750,47700,47700,47700,47700,81
20230802,134000,3723968050,47700,47800,47800,47700,323
20230802,133900,3708550050,47800,47850,47850,47800,52
20230802,133800,3706062100,47900,47900,47900,47850,34
20230802,133700,3704433750,47900,48000,48000,47900,653
20230802,133600,3673101150,48000,47900,48000,47900,115
20230802,133500,3667589650,47900,48000,48000,47900,47
20230802,133400,3665336550,48000,48050,48050,48000,39
20230802,133300,3663464500,48050,48050,48050,48050,82
20230802,133200,3659524400,48100,48100,48100,48100,596
20230802,133100,3630856800,48100,48200,48200,48100,67
20230802,133000,3627627800,48200,48150,48200,48150,60
20230802,132900,3624738050,48200,48150,48200,48150,31
20230802,132800,3623244900,48200,48150,48200,48150,112
20230802,132700,3617851250,48150,48150,48150,48150,133
20230802,132600,3611447300,48150,48150,48150,48150,0
20230802,132500,3611447300,48150,48150,48150,48100,110
20230802,132400,3606153300,48150,48150,48150,48150,325
20230802,132300,3590504550,48100,48200,48200,48100,421
20230802,132200,3570218850,48200,48150,48200,48150,192
20230802,132100,3560968400,48150,48150,48150,48150,342
20230802,132000,3544501100,48150,48150,48150,48150,6
20230802,131900,3544212200,48100,48150,48150,48100,108
20230802,131800,3539017150,48150,48150,48150,48150,13
20230802,131700,3538391200,48150,48100,48150,48100,136
20230802,131600,3531844600,48150,48150,48150,48150,61
20230802,131500,3528907450,48150,48300,48300,48150,698
20230802,131400,3495250400,48300,48300,48400,48300,66
20230802,131300,3492062500,48400,48500,48500,48350,558
20230802,131200,3465071550,48500,48500,48500,48450,33
20230802,131100,3463471950,48500,48500,48500,48500,33
20230802,131000,3461871450,48500,48500,48500,48400,40
20230802,130900,3459932200,48500,48500,48500,48400,170
20230802,130800,3451694400,48450,48450,48450,48450,355
20230802,130700,3434494650,48500,48500,48500,48500,1
20230802,130600,3434446150,48500,48450,48500,48450,150
20230802,130500,3427171900,48450,48450,48450,48450,1
20230802,130400,3427123450,48500,48500,48500,48500,26
20230802,130300,3425862450,48500,48500,48500,48500,28
20230802,130200,3424504450,48500,48500,48550,48500,292
20230802,130100,3410342250,48500,48500,48500,48450,228
20230802,130000,3399285350,48500,48500,48500,48500,239
20230802,125900,3387693850,48500,48500,48500,48500,470
20230802,125800,3364898850,48500,48500,48500,48450,296
20230802,125700,3350542900,48500,48450,48500,48450,409
20230802,125600,3330709900,48450,48500,48550,48450,799
20230802,125500,3291977450,48500,48500,48500,48500,129
20230802,125400,3285720950,48500,48500,48550,48500,65
20230802,125300,3282568300,48500,48550,48550,48500,106
20230802,125200,3277427000,48550,48550,48550,48550,14
20230802,125100,3276747300,48550,48550,48600,48500,728
20230802,125000,3241417500,48550,48600,48600,48550,122
20230802,124900,3235493800,48600,48650,48650,48600,379
20230802,124800,3217074350,48600,48600,48650,48600,201
20230802,124700,3207305650,48600,48550,48600,48550,197
20230802,124600,3197731700,48550,48550,48550,48500,344
20230802,124500,3181034550,48550,48450,48550,48450,679
20230802,124400,3148102850,48500,48500,48500,48450,46
20230802,124300,3145872050,48500,48500,48500,48450,76
20230802,124200,3142186100,48500,48350,48500,48350,2275
20230802,124100,3032112000,48350,48250,48400,48250,1339
20230802,124000,2967438800,48250,48250,48300,48250,654
20230802,123900,2935878250,48250,48200,48250,48200,250
20230802,123800,2923816250,48250,48250,48250,48250,23
20230802,123700,2922706500,48250,48250,48250,48250,334
20230802,123600,2906591000,48250,48250,48250,48200,729
20230802,123500,2871416800,48250,48200,48250,48200,996
20230802,123400,2823396900,48200,48150,48200,48150,783
20230802,123300,2785674350,48200,48200,48250,48150,106
20230802,123200,2780566450,48200,48150,48200,48100,738
20230802,123100,2745024150,48150,48100,48150,48100,595
20230802,123000,2716400000,48100,47950,48100,47950,1074
20230802,122900,2664830000,48000,48000,48000,47950,20
20230802,122800,2663870050,48000,48000,48000,48000,229
20230802,122700,2652878050,47900,47950,47950,47900,452
20230802,122600,2631204750,47900,47950,47950,47900,343
20230802,122500,2614758050,47950,47900,48000,47900,120
20230802,122400,2609003300,47950,47950,47950,47900,215
20230802,122300,2598694150,47900,47900,48000,47900,232
20230802,122200,2587569800,47950,47900,47950,47850,135
20230802,122100,2581102100,47850,47900,47900,47850,13
20230802,122000,2580479500,47850,47900,47900,47850,368
20230802,121900,2562852450,47900,47800,47900,47800,616
20230802,121800,2533370350,47800,47800,47850,47750,39
20230802,121700,2531506100,47800,47850,47850,47800,254
20230802,121600,2519357650,47800,47850,47900,47800,199
20230802,121500,2509837350,47850,47900,47900,47800,144
20230802,121400,2502941850,47850,47800,47900,47800,99
20230802,121300,2498202700,47850,47800,47850,47800,384
20230802,121200,2479845400,47750,47800,47800,47750,280
20230802,121100,2466461500,47750,47700,47750,47650,555
20230802,121000,2439975000,47700,47700,47700,47650,377
20230802,120900,2421992200,47650,47700,47700,47650,243
20230802,120800,2410401150,47700,47700,47750,47650,675
20230802,120700,2378199400,47650,47600,47700,47600,192
20230802,120600,2369051300,47600,47600,47650,47600,55
20230802,120500,2366430800,47600,47600,47600,47550,205
20230802,120400,2356672850,47600,47600,47650,47550,380
20230802,120300,2338589100,47600,47600,47650,47600,299
20230802,120200,2324356000,47600,47650,47650,47600,5
20230802,120100,2324117850,47600,47650,47650,47600,3
20230802,120000,2323974950,47600,47650,47650,47600,51
20230802,115900,2321545100,47600,47550,47650,47550,69
20230802,115800,2318260700,47600,47550,47600,47550,348
20230802,115700,2301698300,47550,47650,47650,47550,107
20230802,115600,2296605200,47550,47550,47650,47500,592
20230802,115500,2268456100,47550,47550,47600,47550,129
20230802,115400,2262316050,47550,47600,47650,47550,195
20230802,115300,2253033950,47600,47600,47600,47600,24
20230802,115200,2251891550,47600,47650,47650,47600,157
20230802,115100,2244417650,47600,47650,47650,47600,5
20230802,115000,2244179450,47650,47700,47700,47600,561
20230802,114900,2217442350,47700,47700,47700,47650,825
20230802,114800,2178089950,47700,47700,47700,47700,51
20230802,114700,2175657250,47700,47700,47700,47700,7
20230802,114600,2175323350,47700,47700,47750,47700,30
20230802,114500,2173891100,47700,47750,47750,47700,122
20230802,114400,2168065650,47750,47800,47850,47750,512
20230802,114300,2143611100,47800,47800,47800,47800,4
20230802,114200,2143419900,47800,47800,47800,47800,84
20230802,114100,2139404700,47800,47800,47800,47800,15
20230802,114000,2138687700,47800,47800,47800,47800,55
20230802,113900,2136058700,47800,47800,47850,47800,42
20230802,113800,2134051050,47800,47850,47850,47800,66
20230802,113700,2130893350,47850,47850,47850,47800,554
20230802,113600,2104387400,47950,47850,47950,47850,51
20230802,113500,2101944400,47950,47950,47950,47850,138
20230802,113400,2095330600,47950,47900,47950,47850,723
20230802,113300,2060683850,47900,47900,47900,47800,624
20230802,113200,2030823950,47900,47900,47950,47850,228
20230802,113100,2019902700,47900,47850,47900,47850,450
20230802,113000,1998351500,47900,47800,47900,47750,892
20230802,112900,1955684900,47750,47800,47850,47750,125
20230802,112800,1949710000,47750,47750,47750,47750,55
20230802,112700,1947083750,47750,47700,47800,47700,91
20230802,112600,1942738100,47800,47750,47800,47750,1480
20230802,112500,1872061900,47750,47800,47800,47750,39
20230802,112400,1870197900,47800,47850,47850,47800,24
20230802,112300,1869049700,47800,47850,47850,47800,488
20230802,112200,1845723200,47800,47800,47800,47800,23
20230802,112100,1844623800,47800,47800,47800,47800,6
20230802,112000,1844337000,47800,47800,47800,47800,6
20230802,111900,1844050200,47850,47800,47850,47800,18
20230802,111800,1843188950,47800,47800,47800,47800,14
20230802,111700,1842519750,47800,47800,47800,47800,22
20230802,111600,1841468150,47800,47850,47850,47800,2
20230802,111500,1841372500,47800,47850,47850,47800,28
20230802,111400,1840032850,47800,47800,47800,47800,7
20230802,111300,1839698250,47850,47800,47850,47800,25
20230802,111200,1838502300,47800,47800,47800,47800,4
20230802,111100,1838311100,47800,47800,47800,47800,4
20230802,111000,1838119900,47800,47800,47800,47800,4
20230802,110900,1837928700,47800,47800,47850,47800,126
20230802,110800,1831900900,47850,47800,47850,47800,14
20230802,110700,1831231200,47800,47800,47800,47800,14
20230802,110600,1830562000,47800,47800,47800,47800,39
20230802,110500,1828697800,47800,47800,47800,47800,24
20230802,110400,1827550600,47800,47850,47850,47800,3
20230802,110300,1827407150,47850,47850,47850,47800,23
20230802,110200,1826307100,47800,47750,47800,47750,298
20230802,110100,1812063350,47750,47800,47850,47750,129
20230802,110000,1805896700,47800,47800,47850,47750,112
20230802,105900,1800545050,47800,47800,47800,47800,152
20230802,105800,1793279450,47800,47800,47900,47800,41
20230802,105700,1791319350,47800,47800,47950,47800,147
20230802,105600,1784290650,47800,48000,48000,47750,2071
20230802,105500,1685022000,48000,48050,48050,48000,165
20230802,105400,1677093850,48050,48050,48050,48050,6
20230802,105300,1676805550,48100,48100,48100,48050,450
20230802,105200,1655182750,48050,48100,48100,48050,61
20230802,105100,1652248950,48100,48100,48100,48050,13
20230802,105000,1651623800,48100,48050,48100,48050,8
20230802,104900,1651239350,48050,48100,48100,48050,32
20230802,104800,1649700350,48050,48050,48100,48050,35
20230802,104700,1648018550,48050,48050,48100,48050,39
20230802,104600,1646143150,48100,48050,48100,48050,114
20230802,104500,1640660450,48100,48100,48100,48050,83
20230802,104400,1636668200,48050,48050,48100,48050,22
20230802,104300,1635610350,48050,48050,48050,48050,1
20230802,104200,1635562300,48100,48050,48150,48050,113
20230802,104100,1630126000,48150,48100,48150,48050,409
20230802,104000,1610452550,48050,48100,48150,48050,342
20230802,103900,1594002400,48100,48050,48100,48050,31
20230802,103800,1592512250,48100,48100,48100,48100,100
20230802,103700,1587702250,48050,48100,48100,48050,276
20230802,103600,1574426800,48100,48100,48150,48100,15
20230802,103500,1573704800,48100,48150,48150,48100,168
20230802,103400,1565615700,48200,48150,48200,48150,15
20230802,103300,1564892900,48150,48150,48150,48150,6
20230802,103200,1564604000,48150,48150,48200,48150,33
20230802,103100,1563015000,48150,48250,48250,48150,1408
20230802,103000,1495125300,48250,48300,48300,48250,88
20230802,102900,1490877550,48300,48300,48300,48300,200
20230802,102800,1481217550,48400,48350,48400,48300,88
20230802,102700,1476963350,48300,48300,48350,48300,20
20230802,102600,1475996750,48300,48300,48300,48300,41
20230802,102500,1474016450,48300,48350,48350,48300,25
20230802,102400,1472808850,48350,48350,48350,48350,34
20230802,102300,1471164950,48300,48400,48400,48300,208
20230802,102200,1461101150,48400,48400,48450,48400,253
20230802,102100,1448855750,48400,48450,48450,48400,55
20230802,102000,1446191100,48450,48500,48550,48450,429
20230802,101900,1425384950,48450,48500,48500,48450,14
20230802,101800,1424706050,48450,48500,48500,48450,217
20230802,101700,1414192150,48500,48500,48500,48500,99
20230802,101600,1409390650,48400,48550,48550,48300,1364
20230802,101500,1343418300,48550,48500,48550,48450,676
20230802,101400,1310632100,48500,48500,48500,48500,0
20230802,101300,1310632100,48500,48600,48600,48500,148
20230802,101200,1303446800,48550,48600,48600,48550,122
20230802,101100,1297521800,48550,48600,48600,48550,47
20230802,101000,1295238600,48550,48600,48600,48550,125
20230802,100900,1289168700,48600,48600,48600,48550,499
20230802,100800,1264917950,48600,48600,48650,48600,60
20230802,100700,1262000550,48600,48650,48650,48600,124
20230802,100600,1255972600,48600,48600,48650,48600,345
20230802,100500,1239194850,48650,48600,48700,48600,1111
20230802,100400,1185146950,48600,48550,48650,48550,454
20230802,100300,1163075300,48550,48400,48600,48350,3599
20230802,100200,988591850,48400,48400,48400,48400,644
20230802,100100,957422250,48400,48350,48400,48350,417
20230802,100000,937256450,48350,48300,48350,48300,1305
20230802,095900,874221900,48250,48250,48300,48250,348
20230802,095800,857414450,48300,48250,48300,48250,48
20230802,095700,855097850,48300,48250,48300,48250,398
20230802,095600,835893550,48200,48200,48250,48200,1803
20230802,095500,748942600,48200,48200,48200,48200,190
20230802,095400,739784600,48250,48200,48250,48200,57
20230802,095300,737034950,48250,48200,48250,48200,229
20230802,095200,725996550,48200,48150,48200,48150,232
20230802,095100,714818700,48100,48150,48150,48100,125
20230802,095000,708800600,48150,48150,48150,48150,61
20230802,094900,705863450,48150,48150,48150,48150,1
20230802,094800,705815300,48200,48200,48200,48150,128
20230802,094700,699650700,48200,48200,48200,48200,0
20230802,094600,699650700,48200,48200,48200,48150,48
20230802,094500,697338300,48200,48200,48200,48150,349
20230802,094400,680523900,48200,48200,48200,48150,506
20230802,094300,656136550,48250,48200,48250,48200,5
20230802,094200,655895350,48250,48200,48250,48200,219
20230802,094100,645329200,48250,48300,48300,48200,561
20230802,094000,618261350,48300,48250,48300,48250,329
20230802,093900,602386600,48250,48150,48250,48150,490
20230802,093800,578752500,48200,48100,48200,48100,1183
20230802,093700,521734100,48200,48100,48200,48100,46
20230802,093600,519517950,48100,48100,48150,48100,114
20230802,093500,514034350,48050,48150,48150,48050,269
20230802,093400,501093550,48100,48100,48100,48100,2
20230802,093300,500997350,48100,48150,48150,48100,198
20230802,093200,491464150,48150,48200,48200,48150,346
20230802,093100,474797950,48200,48200,48200,48150,159
20230802,093000,467134200,48150,47950,48150,47950,4067
20230802,092900,271809150,47950,47950,47950,47950,380
20230802,092800,253588150,47900,47850,47900,47850,29
20230802,092700,252199100,47950,47850,47950,47850,469
20230802,092600,229750200,47800,47800,47800,47800,0
20230802,092500,229750200,47800,47850,47850,47800,18
20230802,092400,228889500,47800,47800,47800,47800,60
20230802,092300,226021500,47750,47750,47750,47750,50
20230802,092200,223634000,47800,47850,47850,47750,251
20230802,092100,211631800,47800,47800,47800,47800,59
20230802,092000,208811600,47850,47800,47850,47800,103
20230802,091900,203887950,47750,47800,47800,47750,57
20230802,091800,201164950,47800,47750,47800,47750,148
20230802,091700,194097200,47750,47800,47800,47700,132
20230802,091600,187792600,47750,47700,47750,47700,518
20230802,091500,163083700,47700,47700,47700,47700,0
20230802,091400,163083700,47700,47750,47750,47700,29
20230802,091300,161699800,47800,47700,47800,47650,56
20230802,091200,159027300,47800,47650,47800,47650,38
20230802,091100,157215950,47650,47600,47650,47600,14
20230802,091000,156548950,47650,47650,47650,47650,19
20230802,090900,155643600,47500,47400,47500,47350,945
20230802,090800,110863150,47400,47450,47450,47400,97
20230802,090700,106260750,47450,47450,47650,47450,160
20230802,090600,98667550,47450,47600,47650,47450,285
20230802,090500,85117900,47650,47800,47800,47650,140
20230802,090400,78437650,47950,47900,47950,47900,294
20230802,090300,64353000,47900,47700,47900,47700,683
20230802,090200,31704550,47700,47600,47700,47600,125
20230802,090100,25746500,47650,47800,47800,47600,117
20230802,090000,20156900,47800,47900,47900,47600,184