KissMeData/005180/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184300,1087582000,46200,46200,46200,46200,147
20230705,184200,1087582000,46200,46200,46200,46200,0
20230705,184100,1087582000,46200,46200,46200,46200,0
20230705,184000,1087582000,46200,46200,46200,46200,0
20230705,183900,1087582000,46200,46200,46200,46200,0
20230705,183800,1087582000,46200,46200,46200,46200,0
20230705,183700,1087582000,46200,46200,46200,46200,0
20230705,183600,1087582000,46200,46200,46200,46200,0
20230705,183500,1087582000,46200,46200,46200,46200,0
20230705,183400,1087582000,46200,46200,46200,46200,0
20230705,183300,1087582000,46200,46200,46200,46200,0
20230705,183200,1087582000,46200,46200,46200,46200,0
20230705,183100,1087582000,46200,46200,46200,46200,0
20230705,183000,1087582000,46200,46200,46200,46200,0
20230705,182900,1087582000,46200,46200,46200,46200,0
20230705,182800,1087582000,46200,46200,46200,46200,0
20230705,182700,1087582000,46200,46200,46200,46200,0
20230705,182600,1087582000,46200,46200,46200,46200,0
20230705,182500,1087582000,46200,46200,46200,46200,0
20230705,182400,1087582000,46200,46200,46200,46200,0
20230705,182300,1087582000,46200,46200,46200,46200,0
20230705,182200,1087582000,46200,46200,46200,46200,0
20230705,182100,1087582000,46200,46200,46200,46200,0
20230705,182000,1087582000,46200,46200,46200,46200,0
20230705,181900,1087582000,46200,46200,46200,46200,0
20230705,181800,1087582000,46200,46200,46200,46200,0
20230705,181700,1087582000,46200,46200,46200,46200,0
20230705,181600,1087582000,46200,46200,46200,46200,0
20230705,181500,1087582000,46200,46200,46200,46200,0
20230705,181400,1087582000,46200,46200,46200,46200,0
20230705,181300,1087582000,46200,46200,46200,46200,147
20230705,181200,1087582000,46200,46200,46200,46200,0
20230705,181100,1087582000,46200,46200,46200,46200,0
20230705,181000,1087582000,46200,46200,46200,46200,0
20230705,180900,1087582000,46200,46200,46200,46200,0
20230705,180800,1087582000,46200,46200,46200,46200,0
20230705,180700,1087582000,46200,46200,46200,46200,0
20230705,180600,1087582000,46200,46200,46200,46200,0
20230705,180500,1087582000,46200,46200,46200,46200,0
20230705,180400,1087582000,46200,46200,46200,46200,0
20230705,180300,1087582000,46200,46200,46200,46200,0
20230705,180200,1087582000,46200,46200,46200,46200,0
20230705,180100,1087582000,46200,46200,46200,46200,0
20230705,180000,1087582000,46200,46200,46200,46200,0
20230705,175900,1087582000,46200,46200,46200,46200,0
20230705,175800,1087582000,46200,46200,46200,46200,0
20230705,175700,1087582000,46200,46200,46200,46200,0
20230705,175600,1087582000,46200,46200,46200,46200,0
20230705,175500,1087582000,46200,46200,46200,46200,0
20230705,175400,1087582000,46200,46200,46200,46200,0
20230705,175300,1087582000,46200,46200,46200,46200,0
20230705,175200,1087582000,46200,46200,46200,46200,0
20230705,175100,1087582000,46200,46200,46200,46200,0
20230705,175000,1087582000,46200,46200,46200,46200,0
20230705,174900,1087582000,46200,46200,46200,46200,0
20230705,174800,1087582000,46200,46200,46200,46200,0
20230705,174700,1087582000,46200,46200,46200,46200,0
20230705,174600,1087582000,46200,46200,46200,46200,0
20230705,174500,1087582000,46200,46200,46200,46200,0
20230705,174400,1087582000,46200,46200,46200,46200,0
20230705,174300,1087582000,46200,46200,46200,46200,147
20230705,174200,1087582000,46200,46200,46200,46200,0
20230705,174100,1087582000,46200,46200,46200,46200,0
20230705,174000,1087582000,46200,46200,46200,46200,0
20230705,173900,1087582000,46200,46200,46200,46200,0
20230705,173800,1087582000,46200,46200,46200,46200,0
20230705,173700,1087582000,46200,46200,46200,46200,0
20230705,173600,1087582000,46200,46200,46200,46200,0
20230705,173500,1087582000,46200,46200,46200,46200,0
20230705,173400,1087582000,46200,46200,46200,46200,0
20230705,173300,1087582000,46200,46200,46200,46200,0
20230705,173200,1087582000,46200,46200,46200,46200,0
20230705,173100,1087582000,46200,46200,46200,46200,0
20230705,173000,1087582000,46200,46200,46200,46200,0
20230705,172900,1087582000,46200,46200,46200,46200,0
20230705,172800,1087582000,46200,46200,46200,46200,0
20230705,172700,1087582000,46200,46200,46200,46200,0
20230705,172600,1087582000,46200,46200,46200,46200,0
20230705,172500,1087582000,46200,46200,46200,46200,0
20230705,172400,1087582000,46200,46200,46200,46200,0
20230705,172300,1087582000,46200,46200,46200,46200,0
20230705,172200,1087582000,46200,46200,46200,46200,0
20230705,172100,1087582000,46200,46200,46200,46200,0
20230705,172000,1087582000,46200,46200,46200,46200,0
20230705,171900,1087582000,46200,46200,46200,46200,0
20230705,171800,1087582000,46200,46200,46200,46200,0
20230705,171700,1087582000,46200,46200,46200,46200,0
20230705,171600,1087582000,46200,46200,46200,46200,0
20230705,171500,1087582000,46200,46200,46200,46200,0
20230705,171400,1087582000,46200,46200,46200,46200,0
20230705,171300,1087582000,46200,46200,46200,46200,147
20230705,171200,1087582000,46200,46200,46200,46200,0
20230705,171100,1087582000,46200,46200,46200,46200,0
20230705,171000,1087582000,46200,46200,46200,46200,0
20230705,170900,1087582000,46200,46200,46200,46200,0
20230705,170800,1087582000,46200,46200,46200,46200,0
20230705,170700,1087582000,46200,46200,46200,46200,0
20230705,170600,1087582000,46200,46200,46200,46200,0
20230705,170500,1087582000,46200,46200,46200,46200,0
20230705,170400,1087582000,46200,46200,46200,46200,0
20230705,170300,1087582000,46200,46200,46200,46200,0
20230705,170200,1087582000,46200,46200,46200,46200,0
20230705,170100,1087582000,46200,46200,46200,46200,0
20230705,170000,1087582000,46200,46200,46200,46200,0
20230705,165900,1087582000,46200,46200,46200,46200,0
20230705,165800,1087582000,46200,46200,46200,46200,0
20230705,165700,1087582000,46200,46200,46200,46200,0
20230705,165600,1087582000,46200,46200,46200,46200,0
20230705,165500,1087582000,46200,46200,46200,46200,0
20230705,165400,1087582000,46200,46200,46200,46200,0
20230705,165300,1087582000,46200,46200,46200,46200,0
20230705,165200,1087582000,46200,46200,46200,46200,0
20230705,165100,1087582000,46200,46200,46200,46200,0
20230705,165000,1087582000,46200,46200,46200,46200,0
20230705,164900,1087582000,46200,46200,46200,46200,0
20230705,164800,1087582000,46200,46200,46200,46200,0
20230705,164700,1087582000,46200,46200,46200,46200,0
20230705,164600,1087582000,46200,46200,46200,46200,0
20230705,164500,1087582000,46200,46200,46200,46200,0
20230705,164400,1087582000,46200,46200,46200,46200,0
20230705,164300,1087582000,46200,46200,46200,46200,147
20230705,164200,1087582000,46200,46200,46200,46200,0
20230705,164100,1087582000,46200,46200,46200,46200,0
20230705,164000,1087582000,46200,46200,46200,46200,0
20230705,163900,1087582000,46200,46200,46200,46200,0
20230705,163800,1087582000,46200,46200,46200,46200,0
20230705,163700,1087582000,46200,46200,46200,46200,0
20230705,163600,1087582000,46200,46200,46200,46200,0
20230705,163500,1087582000,46200,46200,46200,46200,0
20230705,163400,1087582000,46200,46200,46200,46200,0
20230705,163300,1087582000,46200,46200,46200,46200,0
20230705,163200,1087582000,46200,46200,46200,46200,0
20230705,163100,1087582000,46200,46200,46200,46200,0
20230705,163000,1087582000,46200,46200,46200,46200,0
20230705,162900,1087582000,46200,46200,46200,46200,0
20230705,162800,1087582000,46200,46200,46200,46200,0
20230705,162700,1087582000,46200,46200,46200,46200,0
20230705,162600,1087582000,46200,46200,46200,46200,0
20230705,162500,1087582000,46200,46200,46200,46200,0
20230705,162400,1087582000,46200,46200,46200,46200,0
20230705,162300,1087582000,46200,46200,46200,46200,0
20230705,162200,1087582000,46200,46200,46200,46200,0
20230705,162100,1087582000,46200,46200,46200,46200,0
20230705,162000,1087582000,46200,46200,46200,46200,0
20230705,161900,1087582000,46200,46200,46200,46200,0
20230705,161800,1087582000,46200,46200,46200,46200,0
20230705,161700,1087582000,46200,46200,46200,46200,0
20230705,161600,1087582000,46200,46200,46200,46200,0
20230705,161500,1087582000,46200,46200,46200,46200,0
20230705,161400,1087582000,46200,46200,46200,46200,0
20230705,161300,1087582000,46200,46200,46200,46200,147
20230705,161200,1087582000,46200,46200,46200,46200,0
20230705,161100,1087582000,46200,46200,46200,46200,0
20230705,161000,1087582000,46200,46200,46200,46200,0
20230705,160900,1087582000,46200,46200,46200,46200,0
20230705,160800,1087582000,46200,46200,46200,46200,0
20230705,160700,1087582000,46200,46200,46200,46200,0
20230705,160600,1087582000,46200,46200,46200,46200,0
20230705,160500,1087582000,46200,46200,46200,46200,0
20230705,160400,1087582000,46200,46200,46200,46200,0
20230705,160300,1087582000,46200,46200,46200,46200,0
20230705,160200,1087582000,46200,46200,46200,46200,0
20230705,160100,1087582000,46200,46200,46200,46200,0
20230705,160000,1087582000,46200,46200,46200,46200,0
20230705,155900,1087582000,46200,46200,46200,46200,0
20230705,155800,1087582000,46200,46200,46200,46200,0
20230705,155700,1087582000,46200,46200,46200,46200,0
20230705,155600,1087582000,46200,46200,46200,46200,0
20230705,155500,1087582000,46200,46200,46200,46200,0
20230705,155400,1087582000,46200,46200,46200,46200,0
20230705,155300,1087582000,46200,46200,46200,46200,0
20230705,155200,1087582000,46200,46200,46200,46200,0
20230705,155100,1087582000,46200,46200,46200,46200,0
20230705,155000,1087582000,46200,46200,46200,46200,0
20230705,154900,1087582000,46200,46200,46200,46200,0
20230705,154800,1087582000,46200,46200,46200,46200,0
20230705,154700,1087582000,46200,46200,46200,46200,0
20230705,154600,1087582000,46200,46200,46200,46200,0
20230705,154500,1087582000,46200,46200,46200,46200,0
20230705,154400,1087582000,46200,46200,46200,46200,0
20230705,154300,1087582000,46200,46200,46200,46200,147
20230705,154200,1087582000,46200,46200,46200,46200,0
20230705,154100,1087582000,46200,46200,46200,46200,0
20230705,154000,1087582000,46200,46200,46200,46200,0
20230705,153900,1087582000,46200,46200,46200,46200,0
20230705,153800,1087582000,46200,46200,46200,46200,0
20230705,153700,1087582000,46200,46200,46200,46200,0
20230705,153600,1087582000,46200,46200,46200,46200,0
20230705,153500,1087582000,46200,46200,46200,46200,0
20230705,153400,1087582000,46200,46200,46200,46200,0
20230705,153300,1087582000,46200,46200,46200,46200,0
20230705,153200,1087582000,46200,46200,46200,46200,0
20230705,153100,1087582000,46200,46200,46200,46200,0
20230705,153000,1087582000,46200,46200,46200,46200,147
20230705,152900,1080790600,46200,46200,46200,46200,0
20230705,152800,1080790600,46200,46200,46200,46200,0
20230705,152700,1080790600,46200,46200,46200,46200,0
20230705,152600,1080790600,46200,46200,46200,46200,0
20230705,152500,1080790600,46200,46200,46200,46200,0
20230705,152400,1080790600,46200,46200,46200,46200,0
20230705,152300,1080790600,46200,46200,46200,46200,0
20230705,152200,1080790600,46200,46200,46200,46200,0
20230705,152100,1080790600,46200,46200,46200,46200,0
20230705,152000,1080790600,46200,46200,46200,46200,0
20230705,151900,1080790600,46200,46200,46200,46100,44
20230705,151800,1078759950,46200,46200,46200,46200,17
20230705,151700,1077974550,46200,45900,46200,45900,232
20230705,151600,1067299800,45900,45900,45950,45900,57
20230705,151500,1064682600,45950,45950,45950,45900,54
20230705,151400,1062201800,46050,46000,46050,45950,63
20230705,151300,1059302750,45950,45900,46100,45900,55
20230705,151200,1056774700,45900,45850,45950,45800,68
20230705,151100,1053655700,45800,45900,45900,45800,43
20230705,151000,1051684300,45900,45850,45900,45850,53
20230705,150900,1049253150,45850,45850,45850,45850,41
20230705,150800,1047373300,45900,45850,45900,45800,56
20230705,150700,1044805550,45850,45850,45900,45800,250
20230705,150600,1033343400,45850,45850,45950,45850,88
20230705,150500,1029305150,45850,45950,45950,45850,30
20230705,150400,1027928500,45900,45850,45900,45850,47
20230705,150300,1025772000,45850,45850,45950,45850,59
20230705,150200,1023065850,45900,45900,45950,45900,61
20230705,150100,1020265200,45900,45900,45900,45900,41
20230705,150000,1018383300,45950,45950,45950,45850,70
20230705,145900,1015172600,45850,45900,45900,45850,49
20230705,145800,1012923900,45900,45850,45900,45850,61
20230705,145700,1010125900,45850,45850,45850,45850,68
20230705,145600,1007008100,45850,45850,45950,45850,37
20230705,145500,1005310350,45850,45850,45900,45850,54
20230705,145400,1002833100,45850,45850,46000,45850,28
20230705,145300,1001547500,45850,45850,45900,45850,61
20230705,145200,998750200,45850,45900,46000,45850,291
20230705,145100,985403000,45850,45950,46000,45850,58
20230705,145000,982741200,45900,45900,46000,45850,69
20230705,144900,979573750,45900,45900,45900,45900,52
20230705,144800,977186950,45900,45900,46000,45900,45
20230705,144700,975120100,45950,45850,46000,45850,58
20230705,144600,972457500,45900,45900,45900,45900,22
20230705,144500,971447700,45900,45850,45900,45850,79
20230705,144400,967825450,45900,45850,45900,45850,41
20230705,144300,965943950,45900,45900,45950,45900,34
20230705,144200,964382600,45900,45950,46000,45900,107
20230705,144100,959465900,45900,45850,45900,45850,58
20230705,144000,956805050,45850,45950,45950,45850,59
20230705,143900,954097200,45900,45900,45950,45900,21
20230705,143800,953133250,45900,45900,45900,45900,58
20230705,143700,950471050,45950,45900,45950,45900,64
20230705,143600,947532900,45900,45950,45950,45900,52
20230705,143500,945145350,45900,45850,45900,45800,55
20230705,143400,942623700,45850,45850,45900,45800,67
20230705,143300,939551950,45850,45800,45900,45800,37
20230705,143200,937855850,45800,45850,46000,45800,44
20230705,143100,935837200,45950,45800,45950,45800,153
20230705,143000,928818950,45800,45800,45800,45800,59
20230705,142900,926116750,45800,45800,45850,45800,66
20230705,142800,923093350,45800,45800,45850,45800,42
20230705,142700,921168900,45850,45800,45850,45800,143
20230705,142600,914615850,45800,45850,45850,45800,366
20230705,142500,897845600,45850,45850,45900,45850,68
20230705,142400,894727200,45850,45850,45900,45850,56
20230705,142300,892158750,45850,45850,45900,45850,64
20230705,142200,889223800,45850,45900,45900,45850,54
20230705,142100,886747850,45850,45850,45900,45850,86
20230705,142000,882804150,45850,45850,45900,45850,64
20230705,141900,879868950,45850,45900,46000,45850,168
20230705,141800,872160400,45850,45850,45850,45850,58
20230705,141700,869501100,45850,45850,45900,45850,66
20230705,141600,866474400,45900,45850,45950,45850,47
20230705,141500,864317500,45850,45900,45900,45850,65
20230705,141400,861336450,45850,45900,45900,45850,143
20230705,141300,854773800,45900,45850,45950,45850,76
20230705,141200,851285300,45850,45900,45900,45850,44
20230705,141100,849267850,45850,45850,45900,45850,68
20230705,141000,846149400,45850,45950,45950,45850,88
20230705,140900,842111950,45950,45900,46000,45900,226
20230705,140800,831736500,45900,45950,45950,45900,208
20230705,140700,822180450,45950,46000,46000,45950,61
20230705,140600,819376950,46000,45950,46000,45950,47
20230705,140500,817217250,45950,46000,46000,45950,73
20230705,140400,813861500,46000,45950,46000,45950,55
20230705,140300,811333850,45950,45950,45950,45950,30
20230705,140200,809955350,46000,46000,46000,45950,42
20230705,140100,808024450,46000,45900,46000,45900,45
20230705,140000,805956050,45950,45900,45950,45900,39
20230705,135900,804165350,45900,45900,45900,45900,35
20230705,135800,802558850,45950,45900,45950,45900,41
20230705,135700,800676300,45950,45900,45950,45900,41
20230705,135600,798793700,45950,45900,45950,45900,39
20230705,135500,797003050,45900,45900,45950,45900,34
20230705,135400,795442200,45950,45950,45950,45900,50
20230705,135300,793145850,45900,45900,45900,45900,25
20230705,135200,791998350,45900,45950,45950,45900,40
20230705,135100,790161700,45900,45950,45950,45900,52
20230705,135000,787773450,45950,46000,46000,45900,1055
20230705,134900,739322850,45950,45950,45950,45950,30
20230705,134800,737944350,45950,46000,46000,45950,34
20230705,134700,736381500,45950,45950,45950,45950,30
20230705,134600,735003000,45950,45950,46000,45950,68
20230705,134500,731877050,45950,45900,45950,45900,46
20230705,134400,729764900,45950,45900,45950,45900,43
20230705,134300,727790150,45950,45900,45950,45900,64
20230705,134200,724852500,45900,45900,46000,45900,44
20230705,134100,722831400,45900,45950,45950,45900,40
20230705,134000,720994850,45950,45950,45950,45950,16
20230705,133900,720259650,45950,45950,45950,45950,26
20230705,133800,719064950,45950,45950,46000,45950,42
20230705,133700,717134300,45950,45950,45950,45950,29
20230705,133600,715801750,45950,45950,45950,45950,35
20230705,133500,714193500,45950,45950,45950,45950,108
20230705,133400,709230900,45950,45950,46000,45950,43
20230705,133300,707254300,45950,45950,45950,45950,31
20230705,133200,705829850,46000,45950,46000,45950,28
20230705,133100,704543200,45950,46050,46050,45950,118
20230705,133000,699115550,46000,46000,46000,46000,23
20230705,132900,698057550,46000,46000,46050,46000,30
20230705,132800,696677500,46000,46000,46000,46000,28
20230705,132700,695389500,46000,46000,46050,46000,47
20230705,132600,693226750,46000,46000,46000,46000,27
20230705,132500,691984750,46050,46050,46050,46000,16
20230705,132400,691248050,46050,46000,46050,46000,33
20230705,132300,689729550,46050,46000,46050,46000,16
20230705,132200,688992850,46000,46050,46050,46000,33
20230705,132100,687474300,46050,46050,46050,46000,25
20230705,132000,686323200,46000,46000,46000,46000,23
20230705,131900,685265200,46000,46000,46050,46000,25
20230705,131800,684114450,46000,46000,46000,46000,35
20230705,131700,682504450,46000,46000,46000,46000,8
20230705,131600,682136450,46100,46100,46100,46100,0
20230705,131500,682136450,46100,45950,46100,45950,579
20230705,131400,655504150,46000,45950,46000,45950,232
20230705,131300,644843650,45950,45950,45950,45950,3
20230705,131200,644705800,46000,46150,46150,46000,2206
20230705,131100,543168650,46100,46100,46100,46100,2
20230705,131000,543076450,46100,46150,46150,46100,49
20230705,130900,540816950,46100,46100,46100,46100,53
20230705,130800,538373650,46150,46100,46150,46100,20
20230705,130700,537450900,46100,46100,46100,46100,39
20230705,130600,535653000,46100,46100,46100,46100,0
20230705,130500,535653000,46100,46150,46150,46100,73
20230705,130400,532287250,46150,46150,46150,46150,14
20230705,130300,531641150,46100,46100,46100,46100,46
20230705,130200,529520550,46150,46150,46150,46150,23
20230705,130100,528459100,46100,46100,46100,46100,2
20230705,130000,528366900,46200,46150,46200,46150,103
20230705,125900,523612700,46150,46150,46150,46150,4
20230705,125800,523428100,46200,46200,46200,46200,1
20230705,125700,523381900,46200,46200,46200,46200,0
20230705,125600,523381900,46200,46150,46200,46150,21
20230705,125500,522412000,46150,46150,46150,46150,1
20230705,125400,522365850,46200,46200,46200,46200,0
20230705,125300,522365850,46200,46200,46200,46200,0
20230705,125200,522365850,46200,46200,46200,46200,14
20230705,125100,521719050,46200,46200,46200,46200,58
20230705,125000,519039450,46200,46200,46200,46200,0
20230705,124900,519039450,46200,46200,46200,46200,15
20230705,124800,518346450,46200,46200,46200,46200,30
20230705,124700,516960450,46200,46200,46200,46200,0
20230705,124600,516960450,46200,46200,46200,46200,0
20230705,124500,516960450,46200,46150,46200,46150,20
20230705,124400,516036700,46200,46200,46200,46200,0
20230705,124300,516036700,46200,46200,46200,46200,0
20230705,124200,516036700,46200,46200,46200,46200,8
20230705,124100,515667100,46200,46200,46200,46200,7
20230705,124000,515343700,46150,46150,46150,46150,0
20230705,123900,515343700,46150,46200,46200,46150,4
20230705,123800,515159050,46250,46250,46250,46250,0
20230705,123700,515159050,46250,46250,46250,46250,15
20230705,123600,514465300,46250,46250,46250,46250,2
20230705,123500,514372800,46250,46250,46250,46250,0
20230705,123400,514372800,46250,46250,46250,46250,1
20230705,123300,514326550,46250,46100,46250,46100,25
20230705,123200,513171800,46100,46100,46100,46100,105
20230705,123100,508331300,46100,46200,46200,46100,239
20230705,123000,497309600,46200,46250,46250,46200,17
20230705,122900,496523400,46200,46200,46200,46200,7
20230705,122800,496200000,46250,46250,46250,46250,0
20230705,122700,496200000,46250,46250,46250,46250,0
20230705,122600,496200000,46250,46200,46250,46200,15
20230705,122500,495506400,46250,46250,46250,46250,0
20230705,122400,495506400,46250,46200,46250,46150,27
20230705,122300,494260050,46250,46200,46250,46200,2
20230705,122200,494167600,46250,46250,46250,46250,24
20230705,122100,493057600,46300,46300,46300,46300,0
20230705,122000,493057600,46300,46300,46300,46300,2
20230705,121900,492965000,46300,46300,46300,46300,30
20230705,121800,491576000,46300,46300,46300,46300,15
20230705,121700,490881500,46300,46300,46300,46300,6
20230705,121600,490603700,46300,46300,46300,46300,1
20230705,121500,490557400,46250,46250,46250,46250,0
20230705,121400,490557400,46250,46150,46250,46150,19
20230705,121300,489679050,46250,46250,46250,46250,1
20230705,121200,489632800,46150,46150,46150,46150,0
20230705,121100,489632800,46150,46200,46200,46150,87
20230705,121000,485613650,46200,46200,46200,46200,15
20230705,120900,484920650,46200,46200,46200,46200,23
20230705,120800,483858050,46200,46150,46200,46150,21
20230705,120700,482887900,46200,46200,46200,46200,15
20230705,120600,482194900,46150,46150,46150,46150,1
20230705,120500,482148750,46200,46200,46200,46200,0
20230705,120400,482148750,46200,46200,46200,46200,0
20230705,120300,482148750,46200,46200,46200,46200,15
20230705,120200,481455750,46100,46100,46100,46100,5
20230705,120100,481225250,46100,46100,46100,46100,208
20230705,120000,471636450,46100,46100,46100,46100,58
20230705,115900,468962650,46150,46150,46150,46150,15
20230705,115800,468270400,46100,46100,46100,46100,7
20230705,115700,467947700,46150,46150,46150,46150,6
20230705,115600,467670800,46100,46100,46100,46100,8
20230705,115500,467302000,46100,46150,46150,46100,16
20230705,115400,466563650,46150,46100,46150,46100,89
20230705,115300,462460250,46100,46100,46100,46100,9
20230705,115200,462045350,46100,46100,46100,46100,8
20230705,115100,461676550,46150,46150,46150,46150,15
20230705,115000,460984300,46150,46150,46150,46150,7
20230705,114900,460661250,46150,46150,46150,46150,8
20230705,114800,460292050,46150,46200,46200,46150,23
20230705,114700,459229850,46150,46150,46150,46150,8
20230705,114600,458860650,46150,46150,46150,46150,8
20230705,114500,458491450,46150,46150,46150,46150,7
20230705,114400,458168400,46150,46150,46150,46150,5
20230705,114300,457937650,46100,46100,46100,46100,8
20230705,114200,457568850,46150,46150,46150,46150,44
20230705,114100,455538250,46100,46100,46100,46100,8
20230705,114000,455169450,46100,46100,46150,46100,26
20230705,113900,453970100,46100,46100,46100,46100,8
20230705,113800,453601300,46100,46100,46100,46100,9
20230705,113700,453186400,46100,46200,46200,46100,5
20230705,113600,452955600,46200,46150,46200,46150,113
20230705,113500,447740450,46150,46200,46200,46150,13
20230705,113400,447140250,46150,46150,46150,46150,8
20230705,113300,446771050,46150,46150,46150,46150,7
20230705,113200,446448000,46150,46150,46150,46150,8
20230705,113100,446078800,46150,46150,46150,46150,30
20230705,113000,444694300,46150,46150,46150,46150,0
20230705,112900,444694300,46150,46150,46150,46150,9
20230705,112800,444278950,46150,46150,46150,46150,15
20230705,112700,443586700,46100,46100,46100,46100,8
20230705,112600,443217900,46100,46100,46100,46100,1
20230705,112500,443171800,46100,46200,46200,46100,33
20230705,112400,441648600,46150,46150,46150,46100,30
20230705,112300,440264500,46100,46100,46100,46100,8
20230705,112200,439895700,46100,46100,46100,46100,8
20230705,112100,439526900,46100,46200,46200,46100,24
20230705,112000,438419100,46100,46100,46150,46100,32
20230705,111900,436943450,46100,46050,46100,46050,57
20230705,111800,434316150,46050,46100,46100,46050,38
20230705,111700,432566200,46100,46050,46100,46050,55
20230705,111600,430031100,46100,46100,46100,46100,124
20230705,111500,424314700,46100,46100,46100,46100,0
20230705,111400,424314700,46100,46100,46100,46100,7
20230705,111300,423992000,46050,46100,46100,46050,37
20230705,111200,422286700,46050,46050,46050,46050,14
20230705,111100,421642000,46050,46050,46050,46050,12
20230705,111000,421089400,46100,46100,46100,46100,14
20230705,110900,420444000,46100,46100,46100,46100,7
20230705,110800,420121300,46150,46100,46150,46050,167
20230705,110700,412430050,46100,46100,46100,46100,47
20230705,110600,410263350,46100,46200,46200,46100,515
20230705,110500,386519900,46150,46100,46150,46100,21
20230705,110400,385551150,46100,46100,46100,46100,7
20230705,110300,385228450,46150,46150,46150,46150,14
20230705,110200,384582350,46150,46100,46150,46100,9
20230705,110100,384167400,46150,46150,46150,46150,12
20230705,110000,383613600,46150,46150,46150,46150,7
20230705,105900,383290550,46150,46150,46150,46150,1
20230705,105800,383244400,46150,46150,46150,46150,15
20230705,105700,382552150,46150,46150,46150,46150,20
20230705,105600,381629150,46100,46100,46100,46100,8
20230705,105500,381260350,46150,46150,46150,46100,67
20230705,105400,378168700,46150,46150,46200,46150,33
20230705,105300,376645000,46100,46100,46100,46100,65
20230705,105200,373648500,46100,46150,46200,46100,553
20230705,105100,348134300,46150,46150,46150,46150,8
20230705,105000,347765100,46200,46150,46200,46150,25
20230705,104900,346610650,46150,46150,46150,46100,19
20230705,104800,345734200,46150,46150,46150,46150,9
20230705,104700,345318850,46150,46150,46150,46150,7
20230705,104600,344995800,46200,46150,46200,46150,23
20230705,104500,343933600,46150,46150,46150,46150,5
20230705,104400,343702850,46150,46150,46150,46150,10
20230705,104300,343241350,46150,46150,46150,46150,78
20230705,104200,339641650,46150,46150,46150,46100,15
20230705,104100,338949850,46150,46150,46150,46100,15
20230705,104000,338257950,46100,46100,46100,46100,9
20230705,103900,337843050,46100,46150,46150,46100,28
20230705,103800,336551500,46100,46100,46100,46100,108
20230705,103700,331572700,46150,46150,46150,46100,10
20230705,103600,331111600,46150,46100,46150,46100,10
20230705,103500,330650500,46150,46150,46150,46150,32
20230705,103400,329173700,46150,46150,46150,46150,308
20230705,103300,314959500,46200,46150,46200,46150,9
20230705,103200,314544100,46200,46150,46200,46150,10
20230705,103100,314082500,46200,46200,46200,46200,20
20230705,103000,313158500,46200,46200,46200,46200,19
20230705,102900,312280700,46150,46200,46200,46150,8
20230705,102800,311911450,46250,46250,46250,46250,0
20230705,102700,311911450,46250,46150,46250,46150,20
20230705,102600,310987350,46200,46200,46200,46200,151
20230705,102500,304011150,46200,46200,46200,46200,8
20230705,102400,303641550,46250,46250,46250,46200,34
20230705,102300,302069450,46200,46200,46200,46200,7
20230705,102200,301746050,46200,46200,46200,46150,149
20230705,102100,294862650,46200,46250,46250,46200,4
20230705,102000,294677800,46250,46150,46250,46150,45
20230705,101900,292599350,46150,46150,46150,46150,0
20230705,101800,292599350,46150,46150,46150,46150,1
20230705,101700,292553200,46200,46200,46200,46200,14
20230705,101600,291906400,46250,46200,46250,46200,9
20230705,101500,291490550,46200,46200,46200,46200,210
20230705,101400,281788550,46200,46250,46250,46200,11
20230705,101300,281280300,46250,46250,46250,46250,153
20230705,101200,274204050,46250,46300,46300,46250,22
20230705,101100,273185800,46250,46250,46250,46250,8
20230705,101000,272815800,46300,46300,46300,46300,8
20230705,100900,272445400,46300,46300,46300,46300,1
20230705,100800,272399100,46300,46250,46300,46250,22
20230705,100700,271380900,46250,46250,46250,46250,8
20230705,100600,271010900,46300,46200,46300,46200,9
20230705,100500,270594650,46300,46300,46300,46300,32
20230705,100400,269113050,46300,46200,46300,46200,31
20230705,100300,267678950,46200,46200,46200,46200,28
20230705,100200,266385350,46250,46250,46250,46250,5
20230705,100100,266154100,46300,46200,46300,46200,45
20230705,100000,264073150,46200,46200,46250,46200,13
20230705,095900,263472450,46200,46200,46200,46200,8
20230705,095800,263102850,46200,46250,46250,46200,74
20230705,095700,259683250,46250,46250,46300,46250,128
20230705,095600,253762500,46250,46250,46250,46250,8
20230705,095500,253392500,46300,46250,46300,46250,16
20230705,095400,252652100,46250,46300,46300,46250,69
20230705,095300,249457800,46300,46300,46350,46300,25
20230705,095200,248299550,46300,46300,46300,46300,70
20230705,095100,245058550,46350,46350,46350,46350,18
20230705,095000,244224250,46400,46400,46400,46400,2
20230705,094900,244131450,46500,46450,46500,46450,45
20230705,094800,242040450,46450,46450,46450,46450,0
20230705,094700,242040450,46450,46450,46450,46450,0
20230705,094600,242040450,46450,46450,46450,46450,1
20230705,094500,241994000,46450,46450,46450,46350,501
20230705,094400,218769450,46500,46500,46500,46500,0
20230705,094300,218769450,46500,46500,46500,46500,1
20230705,094200,218722950,46500,46450,46500,46450,11
20230705,094100,218211950,46450,46400,46450,46400,2
20230705,094000,218119100,46500,46450,46500,46350,226
20230705,093900,207643700,46500,46500,46500,46500,0
20230705,093800,207643700,46500,46450,46500,46450,38
20230705,093700,205877850,46500,46500,46500,46500,1
20230705,093600,205831350,46500,46500,46500,46500,0
20230705,093500,205831350,46500,46550,46550,46500,16
20230705,093400,205086850,46550,46550,46550,46550,115
20230705,093300,199733600,46450,46500,46550,46450,104
20230705,093200,194897500,46500,46500,46500,46500,0
20230705,093100,194897500,46500,46500,46500,46500,1
20230705,093000,194851000,46500,46500,46500,46500,59
20230705,092900,192107500,46500,46500,46500,46500,20
20230705,092800,191177500,46500,46500,46500,46500,1
20230705,092700,191131000,46500,46500,46500,46500,0
20230705,092600,191131000,46500,46450,46500,46400,6
20230705,092500,190852300,46500,46500,46500,46500,1
20230705,092400,190805800,46500,46500,46500,46500,8
20230705,092300,190433800,46500,46500,46500,46500,5
20230705,092200,190201300,46500,46400,46500,46400,29
20230705,092100,188854200,46400,46450,46450,46400,242
20230705,092000,177624900,46450,46400,46450,46400,64
20230705,091900,174654700,46400,46400,46500,46400,802
20230705,091800,137440100,46400,46400,46400,46400,0
20230705,091700,137440100,46400,46400,46400,46400,35
20230705,091600,135816100,46400,46400,46400,46400,191
20230705,091500,126953700,46400,46550,46550,46400,327
20230705,091400,111756750,46550,46550,46550,46550,85
20230705,091300,107800000,46550,46550,46550,46550,81
20230705,091200,104029450,46550,46650,46650,46550,530
20230705,091100,79357850,46650,46650,46700,46650,39
20230705,091000,77537100,46700,46800,46800,46700,3
20230705,090900,77396900,46800,46750,46800,46750,377
20230705,090800,59756650,46800,46650,46800,46650,525
20230705,090700,35220250,46650,46600,46650,46550,183
20230705,090600,26686500,46500,46500,46500,46500,0
20230705,090500,26686500,46500,46500,46500,46500,33
20230705,090400,25152000,46500,46500,46500,46500,0
20230705,090300,25152000,46500,46400,46500,46400,75
20230705,090200,21670000,46400,46350,46400,46350,31
20230705,090100,20233100,46300,46300,46300,46300,50
20230705,090000,17918100,46300,46300,46300,46300,387