KissMeData/005180/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184100,719958250,47550,47550,47550,47550,457
20230630,184000,719958250,47550,47550,47550,47550,0
20230630,183900,719958250,47550,47550,47550,47550,0
20230630,183800,719958250,47550,47550,47550,47550,0
20230630,183700,719958250,47550,47550,47550,47550,0
20230630,183600,719958250,47550,47550,47550,47550,0
20230630,183500,719958250,47550,47550,47550,47550,0
20230630,183400,719958250,47550,47550,47550,47550,0
20230630,183300,719958250,47550,47550,47550,47550,0
20230630,183200,719958250,47550,47550,47550,47550,0
20230630,183100,719958250,47550,47550,47550,47550,0
20230630,183000,719958250,47550,47550,47550,47550,0
20230630,182900,719958250,47550,47550,47550,47550,0
20230630,182800,719958250,47550,47550,47550,47550,0
20230630,182700,719958250,47550,47550,47550,47550,0
20230630,182600,719958250,47550,47550,47550,47550,0
20230630,182500,719958250,47550,47550,47550,47550,0
20230630,182400,719958250,47550,47550,47550,47550,0
20230630,182300,719958250,47550,47550,47550,47550,0
20230630,182200,719958250,47550,47550,47550,47550,0
20230630,182100,719958250,47550,47550,47550,47550,0
20230630,182000,719958250,47550,47550,47550,47550,0
20230630,181900,719958250,47550,47550,47550,47550,0
20230630,181800,719958250,47550,47550,47550,47550,0
20230630,181700,719958250,47550,47550,47550,47550,0
20230630,181600,719958250,47550,47550,47550,47550,0
20230630,181500,719958250,47550,47550,47550,47550,0
20230630,181400,719958250,47550,47550,47550,47550,0
20230630,181300,719958250,47550,47550,47550,47550,0
20230630,181200,719958250,47550,47550,47550,47550,0
20230630,181100,719958250,47550,47550,47550,47550,457
20230630,181000,719958250,47550,47550,47550,47550,0
20230630,180900,719958250,47550,47550,47550,47550,0
20230630,180800,719958250,47550,47550,47550,47550,0
20230630,180700,719958250,47550,47550,47550,47550,0
20230630,180600,719958250,47550,47550,47550,47550,0
20230630,180500,719958250,47550,47550,47550,47550,0
20230630,180400,719958250,47550,47550,47550,47550,0
20230630,180300,719958250,47550,47550,47550,47550,0
20230630,180200,719958250,47550,47550,47550,47550,0
20230630,180100,719958250,47550,47550,47550,47550,0
20230630,180000,719958250,47550,47550,47550,47550,0
20230630,175900,719958250,47550,47550,47550,47550,0
20230630,175800,719958250,47550,47550,47550,47550,0
20230630,175700,719958250,47550,47550,47550,47550,0
20230630,175600,719958250,47550,47550,47550,47550,0
20230630,175500,719958250,47550,47550,47550,47550,0
20230630,175400,719958250,47550,47550,47550,47550,0
20230630,175300,719958250,47550,47550,47550,47550,0
20230630,175200,719958250,47550,47550,47550,47550,0
20230630,175100,719958250,47550,47550,47550,47550,0
20230630,175000,719958250,47550,47550,47550,47550,0
20230630,174900,719958250,47550,47550,47550,47550,0
20230630,174800,719958250,47550,47550,47550,47550,0
20230630,174700,719958250,47550,47550,47550,47550,0
20230630,174600,719958250,47550,47550,47550,47550,0
20230630,174500,719958250,47550,47550,47550,47550,0
20230630,174400,719958250,47550,47550,47550,47550,0
20230630,174300,719958250,47550,47550,47550,47550,0
20230630,174200,719958250,47550,47550,47550,47550,0
20230630,174100,719958250,47550,47550,47550,47550,457
20230630,174000,719958250,47550,47550,47550,47550,0
20230630,173900,719958250,47550,47550,47550,47550,0
20230630,173800,719958250,47550,47550,47550,47550,0
20230630,173700,719958250,47550,47550,47550,47550,0
20230630,173600,719958250,47550,47550,47550,47550,0
20230630,173500,719958250,47550,47550,47550,47550,0
20230630,173400,719958250,47550,47550,47550,47550,0
20230630,173300,719958250,47550,47550,47550,47550,0
20230630,173200,719958250,47550,47550,47550,47550,0
20230630,173100,719958250,47550,47550,47550,47550,0
20230630,173000,719958250,47550,47550,47550,47550,0
20230630,172900,719958250,47550,47550,47550,47550,0
20230630,172800,719958250,47550,47550,47550,47550,0
20230630,172700,719958250,47550,47550,47550,47550,0
20230630,172600,719958250,47550,47550,47550,47550,0
20230630,172500,719958250,47550,47550,47550,47550,0
20230630,172400,719958250,47550,47550,47550,47550,0
20230630,172300,719958250,47550,47550,47550,47550,0
20230630,172200,719958250,47550,47550,47550,47550,0
20230630,172100,719958250,47550,47550,47550,47550,0
20230630,172000,719958250,47550,47550,47550,47550,0
20230630,171900,719958250,47550,47550,47550,47550,0
20230630,171800,719958250,47550,47550,47550,47550,0
20230630,171700,719958250,47550,47550,47550,47550,0
20230630,171600,719958250,47550,47550,47550,47550,0
20230630,171500,719958250,47550,47550,47550,47550,0
20230630,171400,719958250,47550,47550,47550,47550,0
20230630,171300,719958250,47550,47550,47550,47550,0
20230630,171200,719958250,47550,47550,47550,47550,0
20230630,171100,719958250,47550,47550,47550,47550,457
20230630,171000,719958250,47550,47550,47550,47550,0
20230630,170900,719958250,47550,47550,47550,47550,0
20230630,170800,719958250,47550,47550,47550,47550,0
20230630,170700,719958250,47550,47550,47550,47550,0
20230630,170600,719958250,47550,47550,47550,47550,0
20230630,170500,719958250,47550,47550,47550,47550,0
20230630,170400,719958250,47550,47550,47550,47550,0
20230630,170300,719958250,47550,47550,47550,47550,0
20230630,170200,719958250,47550,47550,47550,47550,0
20230630,170100,719958250,47550,47550,47550,47550,0
20230630,170000,719958250,47550,47550,47550,47550,0
20230630,165900,719958250,47550,47550,47550,47550,0
20230630,165800,719958250,47550,47550,47550,47550,0
20230630,165700,719958250,47550,47550,47550,47550,0
20230630,165600,719958250,47550,47550,47550,47550,0
20230630,165500,719958250,47550,47550,47550,47550,0
20230630,165400,719958250,47550,47550,47550,47550,0
20230630,165300,719958250,47550,47550,47550,47550,0
20230630,165200,719958250,47550,47550,47550,47550,0
20230630,165100,719958250,47550,47550,47550,47550,0
20230630,165000,719958250,47550,47550,47550,47550,0
20230630,164900,719958250,47550,47550,47550,47550,0
20230630,164800,719958250,47550,47550,47550,47550,0
20230630,164700,719958250,47550,47550,47550,47550,0
20230630,164600,719958250,47550,47550,47550,47550,0
20230630,164500,719958250,47550,47550,47550,47550,0
20230630,164400,719958250,47550,47550,47550,47550,0
20230630,164300,719958250,47550,47550,47550,47550,0
20230630,164200,719958250,47550,47550,47550,47550,0
20230630,164100,719958250,47550,47550,47550,47550,457
20230630,164000,719958250,47550,47550,47550,47550,0
20230630,163900,719958250,47550,47550,47550,47550,0
20230630,163800,719958250,47550,47550,47550,47550,0
20230630,163700,719958250,47550,47550,47550,47550,0
20230630,163600,719958250,47550,47550,47550,47550,0
20230630,163500,719958250,47550,47550,47550,47550,0
20230630,163400,719958250,47550,47550,47550,47550,0
20230630,163300,719958250,47550,47550,47550,47550,0
20230630,163200,719958250,47550,47550,47550,47550,0
20230630,163100,719958250,47550,47550,47550,47550,0
20230630,163000,719958250,47550,47550,47550,47550,0
20230630,162900,719958250,47550,47550,47550,47550,0
20230630,162800,719958250,47550,47550,47550,47550,0
20230630,162700,719958250,47550,47550,47550,47550,0
20230630,162600,719958250,47550,47550,47550,47550,0
20230630,162500,719958250,47550,47550,47550,47550,0
20230630,162400,719958250,47550,47550,47550,47550,0
20230630,162300,719958250,47550,47550,47550,47550,0
20230630,162200,719958250,47550,47550,47550,47550,0
20230630,162100,719958250,47550,47550,47550,47550,0
20230630,162000,719958250,47550,47550,47550,47550,0
20230630,161900,719958250,47550,47550,47550,47550,0
20230630,161800,719958250,47550,47550,47550,47550,0
20230630,161700,719958250,47550,47550,47550,47550,0
20230630,161600,719958250,47550,47550,47550,47550,0
20230630,161500,719958250,47550,47550,47550,47550,0
20230630,161400,719958250,47550,47550,47550,47550,0
20230630,161300,719958250,47550,47550,47550,47550,0
20230630,161200,719958250,47550,47550,47550,47550,0
20230630,161100,719958250,47550,47550,47550,47550,457
20230630,161000,719958250,47550,47550,47550,47550,0
20230630,160900,719958250,47550,47550,47550,47550,0
20230630,160800,719958250,47550,47550,47550,47550,0
20230630,160700,719958250,47550,47550,47550,47550,0
20230630,160600,719958250,47550,47550,47550,47550,0
20230630,160500,719958250,47550,47550,47550,47550,0
20230630,160400,719958250,47550,47550,47550,47550,0
20230630,160300,719958250,47550,47550,47550,47550,0
20230630,160200,719958250,47550,47550,47550,47550,0
20230630,160100,719958250,47550,47550,47550,47550,0
20230630,160000,719958250,47550,47550,47550,47550,0
20230630,155900,719958250,47550,47550,47550,47550,0
20230630,155800,719958250,47550,47550,47550,47550,0
20230630,155700,719958250,47550,47550,47550,47550,0
20230630,155600,719958250,47550,47550,47550,47550,0
20230630,155500,719958250,47550,47550,47550,47550,0
20230630,155400,719958250,47550,47550,47550,47550,0
20230630,155300,719958250,47550,47550,47550,47550,0
20230630,155200,719958250,47550,47550,47550,47550,0
20230630,155100,719958250,47550,47550,47550,47550,0
20230630,155000,719958250,47550,47550,47550,47550,0
20230630,154900,719958250,47550,47550,47550,47550,0
20230630,154800,719958250,47550,47550,47550,47550,0
20230630,154700,719958250,47550,47550,47550,47550,0
20230630,154600,719958250,47550,47550,47550,47550,0
20230630,154500,719958250,47550,47550,47550,47550,0
20230630,154400,719958250,47550,47550,47550,47550,0
20230630,154300,719958250,47550,47550,47550,47550,0
20230630,154200,719958250,47550,47550,47550,47550,0
20230630,154100,719958250,47550,47550,47550,47550,457
20230630,154000,719958250,47550,47550,47550,47550,0
20230630,153900,719958250,47550,47550,47550,47550,0
20230630,153800,719958250,47550,47550,47550,47550,0
20230630,153700,719958250,47550,47550,47550,47550,0
20230630,153600,719958250,47550,47550,47550,47550,0
20230630,153500,719958250,47550,47550,47550,47550,0
20230630,153400,719958250,47550,47550,47550,47550,0
20230630,153300,719958250,47550,47550,47550,47550,0
20230630,153200,719958250,47550,47550,47550,47550,0
20230630,153100,719958250,47550,47550,47550,47550,0
20230630,153000,719958250,47550,47550,47550,47550,457
20230630,152900,698227900,47600,47600,47600,47600,0
20230630,152800,698227900,47600,47600,47600,47600,0
20230630,152700,698227900,47600,47600,47600,47600,0
20230630,152600,698227900,47600,47600,47600,47600,0
20230630,152500,698227900,47600,47600,47600,47600,0
20230630,152400,698227900,47600,47600,47600,47600,0
20230630,152300,698227900,47600,47600,47600,47600,0
20230630,152200,698227900,47600,47600,47600,47600,0
20230630,152100,698227900,47600,47600,47600,47600,0
20230630,152000,698227900,47600,47600,47600,47600,0
20230630,151900,698227900,47600,47600,47600,47600,2
20230630,151800,698132700,47600,47550,47600,47550,12
20230630,151700,697561700,47600,47450,47700,47400,183
20230630,151600,688873600,47450,47300,47450,47250,46
20230630,151500,686698850,47300,47300,47350,47200,44
20230630,151400,684618750,47250,47250,47350,47200,51
20230630,151300,682208850,47300,47350,47400,47200,44
20230630,151200,680127950,47400,47450,47450,47250,49
20230630,151100,677809250,47300,47350,47450,47250,46
20230630,151000,675632950,47400,47400,47450,47300,52
20230630,150900,673170700,47450,47300,47600,47250,41
20230630,150800,671227800,47450,47250,47650,47250,541
20230630,150700,645512100,47250,47250,47350,47250,33
20230630,150600,643951500,47300,47250,47400,47250,51
20230630,150500,641539900,47300,47350,47450,47250,38
20230630,150400,639742700,47350,47300,47450,47250,33
20230630,150300,638182500,47300,47450,47450,47250,43
20230630,150200,636147500,47300,47400,47400,47250,37
20230630,150100,634397600,47400,47250,47500,47250,45
20230630,150000,632269350,47300,47200,47400,47200,67
20230630,145900,629102350,47200,47350,47350,47200,39
20230630,145800,627259250,47350,47200,47450,47200,101
20230630,145700,622482450,47250,47300,47300,47250,60
20230630,145600,619646900,47300,47300,47350,47250,36
20230630,145500,617944900,47300,47300,47350,47250,69
20230630,145400,614683350,47300,47250,47300,47250,38
20230630,145300,612887000,47250,47200,47350,47200,51
20230630,145200,610476650,47200,47300,47300,47200,58
20230630,145100,607738000,47300,47200,47300,47200,105
20230630,145000,602774250,47200,47250,47300,47200,209
20230630,144900,592900700,47250,47300,47300,47250,49
20230630,144800,590584800,47250,47300,47300,47250,55
20230630,144700,587985050,47350,47400,47400,47300,61
20230630,144600,585099350,47300,47400,47400,47300,46
20230630,144500,582921950,47400,47400,47500,47350,52
20230630,144400,580457850,47350,47450,47450,47350,47
20230630,144300,578230600,47450,47400,47600,47400,107
20230630,144200,573155750,47350,47550,47550,47350,42
20230630,144100,571164100,47550,47550,47600,47500,108
20230630,144000,566033400,47550,47550,47600,47500,56
20230630,143900,563372150,47600,47550,47600,47550,17
20230630,143800,562563300,47550,47550,47550,47550,11
20230630,143700,562040250,47550,47600,47600,47550,17
20230630,143600,561231200,47600,47550,47600,47550,14
20230630,143500,560565100,47550,47600,47600,47550,20
20230630,143400,559613900,47600,47600,47600,47600,18
20230630,143300,558757100,47600,47550,47600,47550,28
20230630,143200,557425250,47550,47550,47600,47550,17
20230630,143100,556616450,47550,47550,47550,47550,17
20230630,143000,555808100,47550,47550,47550,47500,32
20230630,142900,554287300,47550,47550,47550,47500,76
20230630,142800,550676500,47550,47550,47550,47550,354
20230630,142700,533843800,47550,47550,47550,47500,42
20230630,142600,531848250,47550,47550,47550,47550,16
20230630,142500,531087450,47550,47550,47550,47500,30
20230630,142400,529661900,47550,47550,47550,47550,30
20230630,142300,528235400,47550,47550,47550,47550,257
20230630,142200,516015050,47550,47550,47550,47500,44
20230630,142100,513923950,47550,47550,47550,47550,13
20230630,142000,513305800,47550,47500,47550,47500,32
20230630,141900,511785150,47550,47550,47550,47550,8
20230630,141800,511404750,47550,47550,47550,47550,31
20230630,141700,509930700,47550,47550,47550,47500,37
20230630,141600,508172600,47550,47550,47550,47550,51
20230630,141500,505747550,47550,47550,47550,47500,28
20230630,141400,504416900,47550,47550,47550,47550,20
20230630,141300,503465900,47550,47550,47550,47550,15
20230630,141200,502752650,47550,47550,47550,47500,35
20230630,141100,501089600,47550,47600,47600,47550,16
20230630,141000,500328650,47600,47600,47600,47550,26
20230630,140900,499092100,47600,47600,47600,47600,30
20230630,140800,497664100,47600,47550,47600,47550,11
20230630,140700,497140950,47550,47600,47600,47550,39
20230630,140600,495285600,47600,47600,47600,47600,12
20230630,140500,494714400,47600,47550,47600,47550,27
20230630,140400,493430100,47600,47600,47600,47600,17
20230630,140300,492620900,47600,47600,47600,47600,19
20230630,140200,491716500,47600,47600,47600,47550,50
20230630,140100,489338550,47600,47600,47600,47600,18
20230630,140000,488481750,47600,47600,47600,47550,36
20230630,135900,486768950,47600,47600,47600,47550,37
20230630,135800,485008950,47600,47600,47600,47600,8
20230630,135700,484628150,47600,47600,47600,47550,34
20230630,135600,483010950,47600,47600,47600,47600,17
20230630,135500,482201750,47600,47550,47600,47550,150
20230630,135400,475069150,47550,47550,47550,47550,18
20230630,135300,474213250,47550,47550,47550,47500,117
20230630,135200,468649950,47550,47550,47550,47500,40
20230630,135100,466749000,47550,47550,47550,47500,39
20230630,135000,464896050,47550,47550,47550,47500,37
20230630,134900,463137650,47550,47550,47550,47550,9
20230630,134800,462709700,47550,47500,47550,47500,34
20230630,134700,461094000,47550,47550,47550,47500,66
20230630,134600,457958300,47550,47550,47550,47550,12
20230630,134500,457387700,47550,47550,47550,47500,37
20230630,134400,455629200,47500,47550,47550,47500,109
20230630,134300,450451250,47550,47550,47550,47550,14
20230630,134200,449785550,47550,47550,47550,47500,134
20230630,134100,443420100,47550,47550,47550,47550,20
20230630,134000,442469100,47550,47500,47550,47450,282
20230630,133900,429074700,47500,47500,47500,47500,11
20230630,133800,428552200,47500,47400,47500,47400,95
20230630,133700,424044050,47400,47450,47450,47400,34
20230630,133600,422431700,47450,47450,47450,47450,3
20230630,133500,422289350,47450,47400,47450,47400,23
20230630,133400,421198600,47400,47450,47450,47400,21
20230630,133300,420202400,47450,47400,47450,47400,16
20230630,133200,419443350,47400,47450,47450,47400,106
20230630,133100,414414700,47450,47450,47450,47450,20
20230630,133000,413465700,47450,47400,47450,47400,17
20230630,132900,412659550,47400,47450,47450,47400,13
20230630,132800,412043000,47450,47400,47450,47400,24
20230630,132700,410904400,47400,47450,47450,47400,29
20230630,132600,409529200,47450,47400,47450,47400,11
20230630,132500,409007750,47400,47400,47400,47400,9
20230630,132400,408581150,47400,47400,47450,47400,28
20230630,132300,407253200,47400,47400,47400,47400,13
20230630,132200,406637000,47400,47450,47450,47400,10
20230630,132100,406162850,47450,47450,47450,47400,25
20230630,132000,404976850,47450,47400,47450,47400,15
20230630,131900,404265800,47400,47400,47450,47400,11
20230630,131800,403744100,47400,47400,47400,47350,19
20230630,131700,402843550,47400,47450,47450,47400,19
20230630,131600,401942550,47450,47450,47450,47450,18
20230630,131500,401088450,47450,47450,47450,47450,14
20230630,131400,400424150,47450,47450,47450,47400,26
20230630,131300,399191200,47450,47450,47450,47450,20
20230630,131200,398242200,47450,47400,47450,47400,31
20230630,131100,396772450,47450,47400,47450,47400,14
20230630,131000,396108250,47450,47350,47450,47350,39
20230630,130900,394260400,47350,47400,47400,47350,10
20230630,130800,393786500,47400,47350,47400,47350,14
20230630,130700,393123350,47350,47400,47400,47350,18
20230630,130600,392270700,47400,47350,47400,47350,12
20230630,130500,391702000,47400,47350,47400,47350,18
20230630,130400,390849500,47350,47350,47350,47300,31
20230630,130300,389382700,47350,47350,47350,47350,12
20230630,130200,388814500,47350,47350,47350,47300,33
20230630,130100,387253050,47350,47350,47350,47350,12
20230630,130000,386684850,47350,47350,47350,47350,8
20230630,125900,386306050,47300,47250,47300,47250,76
20230630,125800,382712150,47300,47300,47300,47300,0
20230630,125700,382712150,47300,47250,47300,47250,28
20230630,125600,381389100,47250,47250,47250,47250,78
20230630,125500,377703600,47300,47300,47300,47300,2
20230630,125400,377609000,47250,47300,47300,47250,22
20230630,125300,376569300,47300,47300,47300,47300,0
20230630,125200,376569300,47300,47300,47300,47300,29
20230630,125100,375197600,47350,47350,47350,47350,2
20230630,125000,375102900,47350,47300,47350,47300,11
20230630,124900,374582550,47300,47350,47350,47300,17
20230630,124800,373778400,47350,47350,47350,47350,1
20230630,124700,373731050,47400,47400,47400,47400,0
20230630,124600,373731050,47400,47400,47400,47400,15
20230630,124500,373020050,47350,47350,47350,47350,0
20230630,124400,373020050,47350,47400,47400,47350,78
20230630,124300,369326700,47400,47400,47400,47400,0
20230630,124200,369326700,47400,47350,47400,47350,20
20230630,124100,368379650,47400,47350,47400,47350,5
20230630,124000,368142800,47350,47350,47350,47350,9
20230630,123900,367716650,47350,47350,47350,47350,0
20230630,123800,367716650,47350,47350,47350,47350,1
20230630,123700,367669300,47350,47300,47350,47300,23
20230630,123600,366581350,47250,47300,47300,47250,7
20230630,123500,366250400,47300,47300,47300,47300,0
20230630,123400,366250400,47300,47250,47300,47250,2
20230630,123300,366155850,47300,47300,47300,47300,2
20230630,123200,366061250,47300,47300,47300,47300,1
20230630,123100,366013950,47300,47300,47300,47300,3
20230630,123000,365872050,47300,47300,47300,47300,0
20230630,122900,365872050,47300,47300,47300,47300,11
20230630,122800,365351750,47300,47300,47300,47300,1
20230630,122700,365304450,47300,47300,47300,47300,1
20230630,122600,365257150,47300,47300,47300,47300,0
20230630,122500,365257150,47300,47300,47300,47300,1
20230630,122400,365209850,47300,47300,47300,47300,2
20230630,122300,365115250,47300,47300,47300,47300,1
20230630,122200,365067950,47300,47300,47300,47300,0
20230630,122100,365067950,47300,47300,47300,47300,4
20230630,122000,364878750,47300,47300,47300,47300,1
20230630,121900,364831450,47300,47300,47300,47300,1
20230630,121800,364784150,47300,47300,47300,47300,0
20230630,121700,364784150,47300,47300,47300,47300,0
20230630,121600,364784150,47300,47300,47300,47300,1
20230630,121500,364736850,47300,47300,47300,47300,0
20230630,121400,364736850,47300,47250,47300,47250,4
20230630,121300,364547800,47300,47350,47350,47250,9
20230630,121200,364122400,47250,47350,47350,47250,2
20230630,121100,364027800,47300,47350,47400,47300,110
20230630,121000,358819950,47350,47250,47350,47250,137
20230630,120900,352346500,47350,47350,47350,47350,1
20230630,120800,352299150,47350,47350,47350,47350,0
20230630,120700,352299150,47350,47350,47350,47350,2
20230630,120600,352204450,47350,47350,47350,47350,2
20230630,120500,352109750,47350,47350,47350,47350,1
20230630,120400,352062400,47350,47350,47350,47350,1
20230630,120300,352015050,47350,47350,47350,47350,1
20230630,120200,351967700,47350,47350,47350,47350,1
20230630,120100,351920350,47350,47350,47350,47350,1
20230630,120000,351873000,47350,47250,47350,47250,405
20230630,115900,332736350,47250,47250,47250,47250,2
20230630,115800,332641850,47250,47250,47250,47250,1
20230630,115700,332594600,47250,47250,47250,47250,2
20230630,115600,332500100,47250,47250,47250,47250,1
20230630,115500,332452850,47250,47250,47250,47250,1
20230630,115400,332405600,47250,47250,47250,47250,1
20230630,115300,332358350,47250,47250,47250,47250,1
20230630,115200,332311100,47250,47250,47250,47250,1
20230630,115100,332263850,47250,47250,47250,47250,0
20230630,115000,332263850,47250,47150,47250,47150,4
20230630,114900,332075150,47200,47200,47200,47200,3
20230630,114800,331933550,47250,47300,47300,47200,49
20230630,114700,329617400,47350,47350,47350,47350,1
20230630,114600,329570050,47350,47350,47400,47350,4
20230630,114500,329380600,47550,47100,47600,47100,2131
20230630,114400,228524550,47100,47100,47100,47100,0
20230630,114300,228524550,47100,47100,47100,47100,0
20230630,114200,228524550,47100,47100,47100,47100,0
20230630,114100,228524550,47100,47100,47100,47100,0
20230630,114000,228524550,47100,47100,47100,47000,313
20230630,113900,213796600,47150,47150,47150,47150,6
20230630,113800,213513700,47100,47100,47100,47100,13
20230630,113700,212901400,47150,47150,47150,47150,1
20230630,113600,212854250,47150,47150,47150,47150,1
20230630,113500,212807100,47150,47150,47150,47150,1
20230630,113400,212759950,47150,47150,47150,47150,1
20230630,113300,212712800,47150,47150,47150,47150,0
20230630,113200,212712800,47150,47150,47150,47150,2
20230630,113100,212618500,47150,47150,47150,47150,1
20230630,113000,212571350,47150,47150,47150,47150,6
20230630,112900,212288450,47150,47150,47150,47150,1
20230630,112800,212241300,47150,47150,47150,47150,2
20230630,112700,212147000,47150,47150,47150,47150,1
20230630,112600,212099850,47150,47150,47150,47150,1
20230630,112500,212052700,47150,47150,47150,47150,1
20230630,112400,212005550,47150,47150,47150,47150,31
20230630,112300,210543900,47150,47150,47150,47150,1
20230630,112200,210496750,47150,47150,47150,47150,11
20230630,112100,209978100,47150,47150,47150,47150,1
20230630,112000,209930950,47150,47150,47150,47150,0
20230630,111900,209930950,47150,47150,47150,47150,1
20230630,111800,209883800,47150,47150,47150,47150,1
20230630,111700,209836650,47150,47150,47150,47150,1
20230630,111600,209789500,47150,47150,47150,47150,0
20230630,111500,209789500,47150,47150,47150,47150,1
20230630,111400,209742350,47150,47150,47150,47150,3
20230630,111300,209600900,47100,47100,47150,47100,4
20230630,111200,209412450,47150,47150,47150,47150,0
20230630,111100,209412450,47150,47150,47150,47150,1
20230630,111000,209365300,47100,47150,47150,47100,32
20230630,110900,207858050,47100,47150,47150,47100,5
20230630,110800,207622500,47150,47150,47150,47150,1
20230630,110700,207575350,47150,47150,47150,47150,0
20230630,110600,207575350,47150,47150,47150,47150,4
20230630,110500,207386750,47150,47100,47150,47100,3
20230630,110400,207245400,47100,47150,47150,47100,6
20230630,110300,206962650,47150,47150,47150,47150,2
20230630,110200,206868350,47150,47150,47150,47150,1
20230630,110100,206821200,47100,47150,47150,47100,7
20230630,110000,206491450,47150,47150,47150,47150,2
20230630,105900,206397150,47150,47150,47150,47150,1
20230630,105800,206350000,47150,47150,47150,47150,0
20230630,105700,206350000,47150,47100,47150,47100,7
20230630,105600,206020250,47150,47150,47150,47150,1
20230630,105500,205973100,47100,47100,47100,47100,5
20230630,105400,205737600,47100,47100,47100,47100,0
20230630,105300,205737600,47100,47100,47100,47100,50
20230630,105200,203382600,47100,47100,47100,47100,16
20230630,105100,202629000,47150,47150,47150,47150,16
20230630,105000,201874600,47150,47150,47150,47150,5
20230630,104900,201638850,47150,47150,47150,47150,22
20230630,104800,200601550,47150,47150,47150,47150,0
20230630,104700,200601550,47150,47150,47150,47150,0
20230630,104600,200601550,47150,47150,47150,47150,0
20230630,104500,200601550,47150,47150,47150,47150,0
20230630,104400,200601550,47150,47150,47150,47150,3
20230630,104300,200460100,47150,47150,47150,47150,0
20230630,104200,200460100,47150,47150,47150,47150,0
20230630,104100,200460100,47150,47150,47150,47150,0
20230630,104000,200460100,47150,47150,47150,47150,0
20230630,103900,200460100,47150,47150,47150,47150,0
20230630,103800,200460100,47150,47150,47150,47150,0
20230630,103700,200460100,47150,47150,47150,47150,10
20230630,103600,199988600,47150,47150,47150,47150,5
20230630,103500,199752850,47100,47100,47100,47100,0
20230630,103400,199752850,47100,47100,47100,47100,69
20230630,103300,196502950,47100,47100,47100,47100,35
20230630,103200,194854450,47100,47100,47100,47100,24
20230630,103100,193724050,47100,47100,47100,47100,0
20230630,103000,193724050,47100,47100,47100,47100,0
20230630,102900,193724050,47100,47100,47100,47100,1
20230630,102800,193676950,47100,47100,47100,47100,0
20230630,102700,193676950,47100,47100,47100,47100,2
20230630,102600,193582750,47050,47050,47050,47050,0
20230630,102500,193582750,47050,47050,47050,47050,0
20230630,102400,193582750,47050,47050,47050,47050,10
20230630,102300,193112250,47000,47000,47000,47000,0
20230630,102200,193112250,47000,47000,47000,47000,0
20230630,102100,193112250,47000,47000,47000,47000,0
20230630,102000,193112250,47000,47000,47000,47000,0
20230630,101900,193112250,47000,47000,47000,47000,0
20230630,101800,193112250,47000,47000,47000,47000,1
20230630,101700,193065250,47000,47050,47050,47000,105
20230630,101600,188128000,47050,47100,47100,47050,14
20230630,101500,187469250,47050,47050,47050,47050,0
20230630,101400,187469250,47050,47050,47050,47050,0
20230630,101300,187469250,47050,47050,47050,47050,0
20230630,101200,187469250,47050,47050,47050,47050,1
20230630,101100,187422200,47050,47000,47050,47000,103
20230630,101000,182581050,47150,47150,47150,47150,5
20230630,100900,182345300,47050,47050,47050,47050,0
20230630,100800,182345300,47050,47050,47050,47050,19
20230630,100700,181451350,47050,47050,47050,47050,8
20230630,100600,181074950,47050,47050,47050,47050,10
20230630,100500,180604450,47000,47000,47000,47000,0
20230630,100400,180604450,47000,47050,47050,47000,96
20230630,100300,176089700,47100,47100,47100,47100,0
20230630,100200,176089700,47100,47100,47100,47100,0
20230630,100100,176089700,47100,47100,47100,47100,0
20230630,100000,176089700,47100,47100,47100,47100,4
20230630,095900,175901300,47200,47200,47200,47200,5
20230630,095800,175665300,47200,47200,47200,47200,3
20230630,095700,175523700,47000,47000,47000,47000,0
20230630,095600,175523700,47000,47000,47000,47000,0
20230630,095500,175523700,47000,47100,47100,47000,443
20230630,095400,154683800,47100,47150,47150,47100,57
20230630,095300,151998050,47200,47200,47200,47200,0
20230630,095200,151998050,47200,47200,47200,47200,0
20230630,095100,151998050,47200,47200,47200,47200,0
20230630,095000,151998050,47200,47200,47200,47200,70
20230630,094900,148694050,47200,47200,47200,47200,12
20230630,094800,148127650,47200,47200,47200,47200,5
20230630,094700,147891650,47200,47200,47200,47200,418
20230630,094600,128162050,47200,47200,47200,47200,1
20230630,094500,128114850,47200,47150,47200,47150,21
20230630,094400,127124650,47150,47150,47150,47150,2
20230630,094300,127030350,47100,47100,47100,47100,2
20230630,094200,126936150,47100,47100,47100,47100,0
20230630,094100,126936150,47100,47100,47100,47100,1
20230630,094000,126889050,47050,47100,47100,47050,22
20230630,093900,125853250,47050,47050,47050,47050,0
20230630,093800,125853250,47050,47050,47200,47050,123
20230630,093700,120061000,47050,47050,47050,47050,0
20230630,093600,120061000,47050,47050,47050,47050,1
20230630,093500,120013950,47050,47100,47100,47050,50
20230630,093400,117661400,47100,47100,47100,47100,16
20230630,093300,116907800,47050,47050,47050,47050,2
20230630,093200,116813700,47100,47100,47100,47100,0
20230630,093100,116813700,47100,47100,47100,47100,0
20230630,093000,116813700,47100,47100,47100,47100,1
20230630,092900,116766600,47000,47000,47000,47000,3
20230630,092800,116625600,47000,47000,47000,47000,4
20230630,092700,116437600,47000,47000,47000,47000,10
20230630,092600,115967600,47000,47000,47000,47000,213
20230630,092500,105956600,47000,47000,47000,47000,45
20230630,092400,103841600,47000,47000,47000,47000,35
20230630,092300,102196600,47000,47000,47000,47000,99
20230630,092200,97543600,47050,47100,47100,47050,877
20230630,092100,56252400,47200,47100,47200,47100,3
20230630,092000,56111000,47200,47200,47200,47200,1
20230630,091900,56063800,47150,47150,47150,47150,1
20230630,091800,56016650,47200,47200,47200,47200,50
20230630,091700,53656650,47200,47200,47200,47200,12
20230630,091600,53090250,47200,47150,47200,47150,123
20230630,091500,47289650,47200,47200,47200,47200,1
20230630,091400,47242450,47200,47200,47200,47200,0
20230630,091300,47242450,47200,47200,47200,47200,0
20230630,091200,47242450,47200,47150,47200,47100,663
20230630,091100,15962550,47100,47100,47100,47100,36
20230630,091000,14266950,47150,47300,47300,47150,46
20230630,090900,12096050,47300,47300,47300,47300,2
20230630,090800,12001450,47100,47100,47100,47100,31
20230630,090700,10541350,47050,47050,47050,47050,12
20230630,090600,9976750,47100,47100,47100,47100,9
20230630,090500,9552850,47100,47100,47100,47100,0
20230630,090400,9552850,47100,47050,47100,47050,130
20230630,090300,3434850,47050,47050,47050,47050,13
20230630,090200,2823200,47100,47100,47100,47100,31
20230630,090100,1363100,47100,47100,47100,47100,0
20230630,090000,1363100,47100,47000,47100,47000,29