KissMeData/005180/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184100,1025986900,47950,47950,47950,47950,491
20230627,184000,1025986900,47950,47950,47950,47950,0
20230627,183900,1025986900,47950,47950,47950,47950,0
20230627,183800,1025986900,47950,47950,47950,47950,0
20230627,183700,1025986900,47950,47950,47950,47950,0
20230627,183600,1025986900,47950,47950,47950,47950,0
20230627,183500,1025986900,47950,47950,47950,47950,0
20230627,183400,1025986900,47950,47950,47950,47950,0
20230627,183300,1025986900,47950,47950,47950,47950,0
20230627,183200,1025986900,47950,47950,47950,47950,0
20230627,183100,1025986900,47950,47950,47950,47950,0
20230627,183000,1025986900,47950,47950,47950,47950,0
20230627,182900,1025986900,47950,47950,47950,47950,0
20230627,182800,1025986900,47950,47950,47950,47950,0
20230627,182700,1025986900,47950,47950,47950,47950,0
20230627,182600,1025986900,47950,47950,47950,47950,0
20230627,182500,1025986900,47950,47950,47950,47950,0
20230627,182400,1025986900,47950,47950,47950,47950,0
20230627,182300,1025986900,47950,47950,47950,47950,0
20230627,182200,1025986900,47950,47950,47950,47950,0
20230627,182100,1025986900,47950,47950,47950,47950,0
20230627,182000,1025986900,47950,47950,47950,47950,0
20230627,181900,1025986900,47950,47950,47950,47950,0
20230627,181800,1025986900,47950,47950,47950,47950,0
20230627,181700,1025986900,47950,47950,47950,47950,0
20230627,181600,1025986900,47950,47950,47950,47950,0
20230627,181500,1025986900,47950,47950,47950,47950,0
20230627,181400,1025986900,47950,47950,47950,47950,0
20230627,181300,1025986900,47950,47950,47950,47950,0
20230627,181200,1025986900,47950,47950,47950,47950,0
20230627,181100,1025986900,47950,47950,47950,47950,491
20230627,181000,1025986900,47950,47950,47950,47950,0
20230627,180900,1025986900,47950,47950,47950,47950,0
20230627,180800,1025986900,47950,47950,47950,47950,0
20230627,180700,1025986900,47950,47950,47950,47950,0
20230627,180600,1025986900,47950,47950,47950,47950,0
20230627,180500,1025986900,47950,47950,47950,47950,0
20230627,180400,1025986900,47950,47950,47950,47950,0
20230627,180300,1025986900,47950,47950,47950,47950,0
20230627,180200,1025986900,47950,47950,47950,47950,0
20230627,180100,1025986900,47950,47950,47950,47950,0
20230627,180000,1025986900,47950,47950,47950,47950,0
20230627,175900,1025986900,47950,47950,47950,47950,0
20230627,175800,1025986900,47950,47950,47950,47950,0
20230627,175700,1025986900,47950,47950,47950,47950,0
20230627,175600,1025986900,47950,47950,47950,47950,0
20230627,175500,1025986900,47950,47950,47950,47950,0
20230627,175400,1025986900,47950,47950,47950,47950,0
20230627,175300,1025986900,47950,47950,47950,47950,0
20230627,175200,1025986900,47950,47950,47950,47950,0
20230627,175100,1025986900,47950,47950,47950,47950,0
20230627,175000,1025986900,47950,47950,47950,47950,0
20230627,174900,1025986900,47950,47950,47950,47950,0
20230627,174800,1025986900,47950,47950,47950,47950,0
20230627,174700,1025986900,47950,47950,47950,47950,0
20230627,174600,1025986900,47950,47950,47950,47950,0
20230627,174500,1025986900,47950,47950,47950,47950,0
20230627,174400,1025986900,47950,47950,47950,47950,0
20230627,174300,1025986900,47950,47950,47950,47950,0
20230627,174200,1025986900,47950,47950,47950,47950,0
20230627,174100,1025986900,47950,47950,47950,47950,491
20230627,174000,1025986900,47950,47950,47950,47950,0
20230627,173900,1025986900,47950,47950,47950,47950,0
20230627,173800,1025986900,47950,47950,47950,47950,0
20230627,173700,1025986900,47950,47950,47950,47950,0
20230627,173600,1025986900,47950,47950,47950,47950,0
20230627,173500,1025986900,47950,47950,47950,47950,0
20230627,173400,1025986900,47950,47950,47950,47950,0
20230627,173300,1025986900,47950,47950,47950,47950,0
20230627,173200,1025986900,47950,47950,47950,47950,0
20230627,173100,1025986900,47950,47950,47950,47950,0
20230627,173000,1025986900,47950,47950,47950,47950,0
20230627,172900,1025986900,47950,47950,47950,47950,0
20230627,172800,1025986900,47950,47950,47950,47950,0
20230627,172700,1025986900,47950,47950,47950,47950,0
20230627,172600,1025986900,47950,47950,47950,47950,0
20230627,172500,1025986900,47950,47950,47950,47950,0
20230627,172400,1025986900,47950,47950,47950,47950,0
20230627,172300,1025986900,47950,47950,47950,47950,0
20230627,172200,1025986900,47950,47950,47950,47950,0
20230627,172100,1025986900,47950,47950,47950,47950,0
20230627,172000,1025986900,47950,47950,47950,47950,0
20230627,171900,1025986900,47950,47950,47950,47950,0
20230627,171800,1025986900,47950,47950,47950,47950,0
20230627,171700,1025986900,47950,47950,47950,47950,0
20230627,171600,1025986900,47950,47950,47950,47950,0
20230627,171500,1025986900,47950,47950,47950,47950,0
20230627,171400,1025986900,47950,47950,47950,47950,0
20230627,171300,1025986900,47950,47950,47950,47950,0
20230627,171200,1025986900,47950,47950,47950,47950,0
20230627,171100,1025986900,47950,47950,47950,47950,491
20230627,171000,1025986900,47950,47950,47950,47950,0
20230627,170900,1025986900,47950,47950,47950,47950,0
20230627,170800,1025986900,47950,47950,47950,47950,0
20230627,170700,1025986900,47950,47950,47950,47950,0
20230627,170600,1025986900,47950,47950,47950,47950,0
20230627,170500,1025986900,47950,47950,47950,47950,0
20230627,170400,1025986900,47950,47950,47950,47950,0
20230627,170300,1025986900,47950,47950,47950,47950,0
20230627,170200,1025986900,47950,47950,47950,47950,0
20230627,170100,1025986900,47950,47950,47950,47950,0
20230627,170000,1025986900,47950,47950,47950,47950,0
20230627,165900,1025986900,47950,47950,47950,47950,0
20230627,165800,1025986900,47950,47950,47950,47950,0
20230627,165700,1025986900,47950,47950,47950,47950,0
20230627,165600,1025986900,47950,47950,47950,47950,0
20230627,165500,1025986900,47950,47950,47950,47950,0
20230627,165400,1025986900,47950,47950,47950,47950,0
20230627,165300,1025986900,47950,47950,47950,47950,0
20230627,165200,1025986900,47950,47950,47950,47950,0
20230627,165100,1025986900,47950,47950,47950,47950,0
20230627,165000,1025986900,47950,47950,47950,47950,0
20230627,164900,1025986900,47950,47950,47950,47950,0
20230627,164800,1025986900,47950,47950,47950,47950,0
20230627,164700,1025986900,47950,47950,47950,47950,0
20230627,164600,1025986900,47950,47950,47950,47950,0
20230627,164500,1025986900,47950,47950,47950,47950,0
20230627,164400,1025986900,47950,47950,47950,47950,0
20230627,164300,1025986900,47950,47950,47950,47950,0
20230627,164200,1025986900,47950,47950,47950,47950,0
20230627,164100,1025986900,47950,47950,47950,47950,491
20230627,164000,1025986900,47950,47950,47950,47950,0
20230627,163900,1025986900,47950,47950,47950,47950,0
20230627,163800,1025986900,47950,47950,47950,47950,0
20230627,163700,1025986900,47950,47950,47950,47950,0
20230627,163600,1025986900,47950,47950,47950,47950,0
20230627,163500,1025986900,47950,47950,47950,47950,0
20230627,163400,1025986900,47950,47950,47950,47950,0
20230627,163300,1025986900,47950,47950,47950,47950,0
20230627,163200,1025986900,47950,47950,47950,47950,0
20230627,163100,1025986900,47950,47950,47950,47950,0
20230627,163000,1025986900,47950,47950,47950,47950,0
20230627,162900,1025986900,47950,47950,47950,47950,0
20230627,162800,1025986900,47950,47950,47950,47950,0
20230627,162700,1025986900,47950,47950,47950,47950,0
20230627,162600,1025986900,47950,47950,47950,47950,0
20230627,162500,1025986900,47950,47950,47950,47950,0
20230627,162400,1025986900,47950,47950,47950,47950,0
20230627,162300,1025986900,47950,47950,47950,47950,0
20230627,162200,1025986900,47950,47950,47950,47950,0
20230627,162100,1025986900,47950,47950,47950,47950,0
20230627,162000,1025986900,47950,47950,47950,47950,0
20230627,161900,1025986900,47950,47950,47950,47950,0
20230627,161800,1025986900,47950,47950,47950,47950,0
20230627,161700,1025986900,47950,47950,47950,47950,0
20230627,161600,1025986900,47950,47950,47950,47950,0
20230627,161500,1025986900,47950,47950,47950,47950,0
20230627,161400,1025986900,47950,47950,47950,47950,0
20230627,161300,1025986900,47950,47950,47950,47950,0
20230627,161200,1025986900,47950,47950,47950,47950,0
20230627,161100,1025986900,47950,47950,47950,47950,491
20230627,161000,1025986900,47950,47950,47950,47950,0
20230627,160900,1025986900,47950,47950,47950,47950,0
20230627,160800,1025986900,47950,47950,47950,47950,0
20230627,160700,1025986900,47950,47950,47950,47950,0
20230627,160600,1025986900,47950,47950,47950,47950,0
20230627,160500,1025986900,47950,47950,47950,47950,0
20230627,160400,1025986900,47950,47950,47950,47950,0
20230627,160300,1025986900,47950,47950,47950,47950,0
20230627,160200,1025986900,47950,47950,47950,47950,0
20230627,160100,1025986900,47950,47950,47950,47950,0
20230627,160000,1025986900,47950,47950,47950,47950,0
20230627,155900,1025986900,47950,47950,47950,47950,0
20230627,155800,1025986900,47950,47950,47950,47950,0
20230627,155700,1025986900,47950,47950,47950,47950,0
20230627,155600,1025986900,47950,47950,47950,47950,0
20230627,155500,1025986900,47950,47950,47950,47950,0
20230627,155400,1025986900,47950,47950,47950,47950,0
20230627,155300,1025986900,47950,47950,47950,47950,0
20230627,155200,1025986900,47950,47950,47950,47950,0
20230627,155100,1025986900,47950,47950,47950,47950,0
20230627,155000,1025986900,47950,47950,47950,47950,0
20230627,154900,1025986900,47950,47950,47950,47950,0
20230627,154800,1025986900,47950,47950,47950,47950,0
20230627,154700,1025986900,47950,47950,47950,47950,0
20230627,154600,1025986900,47950,47950,47950,47950,0
20230627,154500,1025986900,47950,47950,47950,47950,0
20230627,154400,1025986900,47950,47950,47950,47950,0
20230627,154300,1025986900,47950,47950,47950,47950,0
20230627,154200,1025986900,47950,47950,47950,47950,0
20230627,154100,1025986900,47950,47950,47950,47950,491
20230627,154000,1025986900,47950,47950,47950,47950,0
20230627,153900,1025986900,47950,47950,47950,47950,0
20230627,153800,1025986900,47950,47950,47950,47950,0
20230627,153700,1025986900,47950,47950,47950,47950,0
20230627,153600,1025986900,47950,47950,47950,47950,0
20230627,153500,1025986900,47950,47950,47950,47950,0
20230627,153400,1025986900,47950,47950,47950,47950,0
20230627,153300,1025986900,47950,47950,47950,47950,0
20230627,153200,1025986900,47950,47950,47950,47950,0
20230627,153100,1025986900,47950,47950,47950,47950,0
20230627,153000,1025986900,47950,47950,47950,47950,491
20230627,152900,1002443450,47900,47900,47900,47900,0
20230627,152800,1002443450,47900,47900,47900,47900,0
20230627,152700,1002443450,47900,47900,47900,47900,0
20230627,152600,1002443450,47900,47900,47900,47900,0
20230627,152500,1002443450,47900,47900,47900,47900,0
20230627,152400,1002443450,47900,47900,47900,47900,0
20230627,152300,1002443450,47900,47900,47900,47900,0
20230627,152200,1002443450,47900,47900,47900,47900,0
20230627,152100,1002443450,47900,47900,47900,47900,0
20230627,152000,1002443450,47900,47900,47900,47900,0
20230627,151900,1002443450,47900,47900,47900,47900,2
20230627,151800,1002347650,47900,47900,47900,47900,3
20230627,151700,1002203950,47900,47950,47950,47900,63
20230627,151600,999184700,47950,47950,47950,47950,0
20230627,151500,999184700,47950,47900,47950,47900,56
20230627,151400,996502050,47950,47950,47950,47900,64
20230627,151300,993434450,47950,47950,47950,47950,6
20230627,151200,993146750,47900,47950,47950,47900,91
20230627,151100,988787250,47900,47850,47900,47750,162
20230627,151000,981038450,47900,47850,47900,47850,25
20230627,150900,979841350,47900,47950,47950,47900,112
20230627,150800,974475900,47950,47950,47950,47900,20
20230627,150700,973517150,47950,47950,47950,47900,14
20230627,150600,972846050,47950,47900,47950,47850,125
20230627,150500,966858300,47900,47850,47900,47850,13
20230627,150400,966235800,47900,47900,47900,47900,14
20230627,150300,965565200,47900,47850,47900,47850,941
20230627,150200,920535550,47850,47800,47850,47800,40
20230627,150100,918623000,47800,47800,47800,47750,8
20230627,150000,918240650,47850,47850,47850,47750,213
20230627,145900,908061600,47850,47850,47850,47850,36
20230627,145800,906339000,47850,47850,47850,47850,13
20230627,145700,905716950,47850,47850,47850,47850,21
20230627,145600,904712100,47850,47750,47850,47750,421
20230627,145500,884587650,47800,47800,47800,47800,13
20230627,145400,883966250,47800,47800,47800,47800,22
20230627,145300,882914650,47800,47800,47800,47800,19
20230627,145200,882006450,47800,47800,47800,47800,38
20230627,145100,880190050,47800,47800,47800,47800,20
20230627,145000,879234050,47800,47800,47800,47800,29
20230627,144900,877847850,47800,47800,47800,47800,54
20230627,144800,875266650,47800,47800,47800,47800,11
20230627,144700,874740850,47800,47800,47800,47800,11
20230627,144600,874215050,47700,47800,47800,47700,97
20230627,144500,869583250,47750,47800,47800,47750,59
20230627,144400,866765100,47800,47800,47800,47800,19
20230627,144300,865856900,47750,47800,47800,47750,17
20230627,144200,865044350,47800,47800,47800,47800,17
20230627,144100,864231750,47800,47800,47800,47750,23
20230627,144000,863132450,47800,47800,47800,47800,25
20230627,143900,861937450,47800,47800,47800,47800,16
20230627,143800,861172650,47800,47800,47800,47800,10
20230627,143700,860694650,47700,47800,47800,47700,151
20230627,143600,853490650,47800,47800,47800,47800,15
20230627,143500,852773650,47800,47800,47800,47750,23
20230627,143400,851674300,47800,47750,47800,47750,23
20230627,143300,850575200,47800,47750,47800,47750,9
20230627,143200,850145300,47750,47750,47800,47750,33
20230627,143100,848568950,47800,47750,47800,47700,21
20230627,143000,847565700,47750,47750,47800,47750,13
20230627,142900,846944800,47750,47800,47800,47700,28
20230627,142800,845607600,47800,47750,47800,47750,26
20230627,142700,844364950,47800,47800,47800,47750,26
20230627,142600,843122950,47750,47750,47750,47750,24
20230627,142500,841976950,47750,47750,47750,47750,17
20230627,142400,841165200,47750,47750,47750,47700,15
20230627,142300,840449000,47750,47700,47750,47700,31
20230627,142200,838969500,47750,47800,47800,47650,131
20230627,142100,832719750,47800,47800,47800,47750,17
20230627,142000,831907300,47800,47750,47800,47750,22
20230627,141900,830856000,47750,47750,47750,47750,15
20230627,141800,830139750,47750,47750,47750,47750,11
20230627,141700,829614500,47750,47750,47750,47750,23
20230627,141600,828516250,47750,47700,47750,47650,3
20230627,141500,828373150,47750,47750,47750,47750,5
20230627,141400,828134400,47750,47750,47750,47700,26
20230627,141300,826893950,47750,47750,47750,47750,4
20230627,141200,826702950,47750,47750,47750,47700,6
20230627,141100,826416500,47750,47750,47750,47750,24
20230627,141000,825270500,47750,47750,47750,47700,9
20230627,140900,824840800,47750,47800,47800,47750,14
20230627,140800,824171950,47800,47750,47800,47750,30
20230627,140700,822738650,47750,47750,47750,47750,5
20230627,140600,822499900,47750,47800,47800,47700,63
20230627,140500,819494500,47750,47750,47750,47700,29
20230627,140400,818110150,47750,47750,47800,47700,36
20230627,140300,816392400,47750,47800,47800,47700,20
20230627,140200,815437300,47800,47800,47800,47750,8
20230627,140100,815054950,47800,47800,47800,47700,9
20230627,140000,814624950,47800,47750,47800,47750,18
20230627,135900,813765300,47750,47750,47750,47750,14
20230627,135800,813096800,47750,47800,47800,47750,8
20230627,135700,812714500,47800,47750,47800,47750,17
20230627,135600,811902000,47750,47800,47800,47750,15
20230627,135500,811185250,47800,47800,47800,47800,10
20230627,135400,810707250,47800,47750,47800,47750,15
20230627,135300,809990950,47750,47800,47800,47700,139
20230627,135200,803357400,47800,47750,47800,47700,14
20230627,135100,802689250,47800,47800,47800,47750,34
20230627,135000,801065050,47800,47800,47800,47800,10
20230627,134900,800587050,47750,47750,47800,47750,7
20230627,134800,800252600,47800,47800,47800,47750,12
20230627,134700,799679100,47800,47800,47800,47750,12
20230627,134600,799105550,47700,47750,47750,47700,3
20230627,134500,798962350,47800,47700,47800,47700,68
20230627,134400,795714600,47700,47800,47800,47700,105
20230627,134300,790704150,47800,47800,47800,47800,7
20230627,134200,790369550,47800,47800,47800,47750,18
20230627,134100,789509200,47800,47800,47800,47750,19
20230627,134000,788601350,47750,47800,47800,47750,15
20230627,133900,787884550,47800,47800,47800,47800,4
20230627,133800,787693350,47800,47800,47800,47800,22
20230627,133700,786641750,47750,47800,47800,47750,15
20230627,133600,785924800,47800,47800,47800,47650,31
20230627,133500,784446450,47750,47800,47800,47750,103
20230627,133400,779526750,47750,47800,47800,47750,52
20230627,133300,777043300,47800,47850,47850,47650,509
20230627,133200,752781850,47850,47850,47850,47700,77
20230627,133100,749100400,47850,47750,47850,47750,144
20230627,133000,742219450,47750,47850,47850,47700,263
20230627,132900,729665450,47850,47800,47850,47800,22
20230627,132800,728613550,47800,47850,47850,47800,112
20230627,132700,723259450,47850,47850,47850,47850,7
20230627,132600,722924500,47850,47850,47850,47850,24
20230627,132500,721776100,47850,47850,47850,47850,19
20230627,132400,720866950,47800,47850,47850,47800,9
20230627,132300,720436600,47850,47800,47850,47750,335
20230627,132200,704423650,47800,47800,47800,47800,10
20230627,132100,703945650,47750,47750,47750,47750,1
20230627,132000,703897900,47800,47800,47800,47800,26
20230627,131900,702655100,47800,47800,47800,47750,19
20230627,131800,701747150,47800,47800,47800,47800,52
20230627,131700,699261550,47850,47850,47850,47850,33
20230627,131600,697682500,47850,47850,47850,47800,10
20230627,131500,697204050,47850,47850,47850,47850,5
20230627,131400,696964800,47850,47850,47850,47850,31
20230627,131300,695481450,47850,47900,47900,47850,47
20230627,131200,693232200,47900,47900,47900,47900,5
20230627,131100,692992700,47900,47900,47900,47850,24
20230627,131000,691843150,47900,47900,47900,47900,61
20230627,130900,688921250,47900,47850,47900,47850,9
20230627,130800,688490200,47900,48000,48000,47750,570
20230627,130700,661254350,48000,47950,48000,47950,17
20230627,130600,660438450,48000,48000,48000,47950,220
20230627,130500,649879050,48000,47900,48000,47850,877
20230627,130400,607834800,47900,47900,47900,47900,115
20230627,130300,602326300,47900,47900,47900,47850,37
20230627,130200,600555550,47900,47850,47900,47850,61
20230627,130100,597635050,47850,47850,47850,47800,21
20230627,130000,596630250,47750,47900,47900,47750,38
20230627,125900,594813200,47900,47900,47900,47900,18
20230627,125800,593951000,47900,47850,47900,47850,22
20230627,125700,592897250,47900,47900,47900,47900,53
20230627,125600,590358550,47900,47900,47900,47900,22
20230627,125500,589304750,47900,47850,47900,47850,19
20230627,125400,588394800,47850,47900,47900,47850,57
20230627,125300,585664650,47850,47850,47900,47850,6
20230627,125200,585377450,47900,47900,47900,47850,35
20230627,125100,583701000,47900,47900,47900,47850,18
20230627,125000,582839000,47900,47800,47900,47800,51
20230627,124900,580398450,47850,47850,47850,47800,49
20230627,124800,578055350,47850,47850,47850,47850,17
20230627,124700,577241900,47850,47850,47850,47850,11
20230627,124600,576715550,47850,47900,47900,47850,24
20230627,124500,575566950,47900,47850,47900,47850,42
20230627,124400,573556450,47900,47900,47900,47850,50
20230627,124300,571162600,47900,47900,47900,47850,23
20230627,124200,570061750,47850,47850,47900,47800,162
20230627,124100,562309750,47800,47850,47900,47800,134
20230627,124000,555903900,47850,47850,47900,47850,22
20230627,123900,554850250,47800,47850,47900,47800,19
20230627,123800,553941100,47850,47850,47850,47850,14
20230627,123700,553271200,47850,47850,47850,47850,23
20230627,123600,552170650,47850,47850,47850,47850,12
20230627,123500,551596450,47850,47850,47900,47850,10
20230627,123400,551117900,47900,47850,47900,47850,26
20230627,123300,549872600,47900,47900,47900,47900,21
20230627,123200,548866700,47900,47900,47900,47900,7
20230627,123100,548531400,47900,47850,47900,47800,21
20230627,123000,547525750,47900,47900,47900,47850,27
20230627,122900,546233100,47850,47850,47900,47800,74
20230627,122800,542694950,47900,47900,47900,47850,58
20230627,122700,539918350,47900,47900,47900,47900,3
20230627,122600,539774650,47900,47900,47900,47900,16
20230627,122500,539008250,47900,47900,47900,47900,30
20230627,122400,537571250,47900,47900,47900,47900,5
20230627,122300,537331750,47900,47900,47900,47900,8
20230627,122200,536948550,47900,47850,47900,47850,31
20230627,122100,535463700,47900,47850,47900,47850,12
20230627,122000,534889050,47850,47850,47850,47850,24
20230627,121900,533740650,47850,47850,47850,47850,27
20230627,121800,532448700,47800,47850,47850,47800,4
20230627,121700,532257350,47850,47850,47850,47850,11
20230627,121600,531731000,47850,47850,47850,47850,36
20230627,121500,530008400,47850,47850,47900,47850,4
20230627,121400,529816950,47850,47900,47900,47800,82
20230627,121300,525896350,47850,47850,47900,47850,32
20230627,121200,524364950,47850,47850,47850,47850,31
20230627,121100,522881600,47850,47850,47850,47850,8
20230627,121000,522498800,47850,47850,47850,47850,33
20230627,120900,520919750,47850,47850,47850,47850,2
20230627,120800,520824050,47850,47850,47850,47800,18
20230627,120700,519962800,47850,47850,47850,47850,25
20230627,120600,518766550,47850,47850,47850,47850,16
20230627,120500,518000950,47850,47800,47850,47800,20
20230627,120400,517044700,47800,47800,47800,47800,23
20230627,120300,515945300,47800,47800,47800,47800,10
20230627,120200,515467300,47800,47800,47800,47800,13
20230627,120100,514845900,47800,47800,47800,47800,17
20230627,120000,514033300,47800,47850,47850,47800,7
20230627,115900,513698400,47850,47850,47850,47850,25
20230627,115800,512502150,47850,47800,47850,47800,27
20230627,115700,511210550,47800,47800,47850,47800,8
20230627,115600,510828050,47850,47850,47850,47850,23
20230627,115500,509727500,47850,47850,47850,47850,16
20230627,115400,508961900,47850,47850,47850,47750,38
20230627,115300,507146750,47850,47850,47850,47850,22
20230627,115200,506094050,47850,47800,47850,47800,24
20230627,115100,504945700,47850,47850,47850,47850,36
20230627,115000,503223100,47850,47850,47850,47850,30
20230627,114900,501787600,47850,47850,47850,47800,24
20230627,114800,500639300,47800,47850,47850,47800,6
20230627,114700,500352450,47850,47850,47850,47800,24
20230627,114600,499204150,47850,47850,47850,47850,30
20230627,114500,497768650,47850,47850,47850,47800,4
20230627,114400,497577300,47850,47850,47850,47750,28
20230627,114300,496239050,47850,47800,47850,47800,29
20230627,114200,494852800,47800,47800,47800,47800,43
20230627,114100,492797400,47800,47800,47800,47800,10
20230627,114000,492319400,47800,47800,47850,47800,21
20230627,113900,491315550,47800,47850,47850,47800,20
20230627,113800,490358600,47850,47850,47850,47850,11
20230627,113700,489832250,47800,47750,47800,47750,248
20230627,113600,477977900,47800,47800,47800,47750,17
20230627,113500,477165350,47800,47800,47800,47750,10
20230627,113400,476687500,47750,47800,47800,47750,55
20230627,113300,474059600,47800,47800,47800,47750,352
20230627,113200,457234100,47800,47750,47800,47600,264
20230627,113100,444648800,47750,47700,47750,47700,717
20230627,113000,410435150,47650,47700,47700,47650,57
20230627,112900,407716300,47700,47700,47700,47650,27
20230627,112800,406429050,47700,47700,47700,47700,125
20230627,112700,400466550,47700,47700,47700,47650,25
20230627,112600,399274550,47700,47700,47700,47650,53
20230627,112500,396746500,47700,47700,47700,47650,25
20230627,112400,395554300,47700,47700,47700,47700,20
20230627,112300,394600300,47700,47700,47700,47700,8
20230627,112200,394218700,47700,47700,47700,47700,23
20230627,112100,393121600,47700,47700,47700,47700,13
20230627,112000,392501500,47700,47700,47700,47600,140
20230627,111900,385827600,47700,47700,47700,47650,32
20230627,111800,384301250,47700,47650,47700,47650,22
20230627,111700,383252700,47700,47650,47700,47650,9
20230627,111600,382823550,47650,47650,47700,47650,79
20230627,111500,379057950,47700,47700,47700,47650,7
20230627,111400,378724100,47700,47700,47700,47700,14
20230627,111300,378056300,47700,47700,47700,47700,26
20230627,111200,376816100,47700,47700,47700,47700,46
20230627,111100,374621900,47700,47700,47700,47700,11
20230627,111000,374097200,47700,47700,47700,47650,53
20230627,110900,371570500,47700,47700,47700,47650,107
20230627,110800,366471600,47700,47700,47700,47700,10
20230627,110700,365994600,47700,47650,47700,47650,117
20230627,110600,360417500,47650,47650,47650,47650,43
20230627,110500,358368550,47700,47700,47700,47600,189
20230627,110400,349362150,47700,47700,47700,47700,26
20230627,110300,348121950,47700,47700,47700,47700,3
20230627,110200,347978850,47700,47700,47700,47700,22
20230627,110100,346929450,47700,47700,47700,47700,25
20230627,110000,345736950,47650,47650,47700,47650,99
20230627,105900,341019400,47700,47700,47700,47700,8
20230627,105800,340637800,47700,47700,47700,47700,31
20230627,105700,339159100,47700,47700,47700,47700,8
20230627,105600,338777500,47700,47700,47700,47650,19
20230627,105500,337871250,47650,47600,47700,47600,20
20230627,105400,336917450,47700,47700,47700,47650,19
20230627,105300,336011400,47700,47700,47700,47650,26
20230627,105200,334771300,47700,47700,47700,47700,22
20230627,105100,333721900,47650,47650,47700,47650,49
20230627,105000,331386950,47650,47700,47700,47400,1074
20230627,104900,280420100,47700,47700,47700,47700,32
20230627,104800,278893700,47700,47750,47750,47700,28
20230627,104700,277557450,47750,47750,47750,47700,42
20230627,104600,275552900,47750,47750,47750,47750,21
20230627,104500,274550150,47750,47750,47750,47700,8
20230627,104400,274168200,47750,47750,47750,47700,22
20230627,104300,273117750,47750,47650,47750,47650,79
20230627,104200,269350600,47750,47750,47750,47700,128
20230627,104100,263243600,47750,47750,47750,47750,22
20230627,104000,262193100,47750,47750,47750,47750,32
20230627,103900,260665100,47750,47750,47750,47750,21
20230627,103800,259662350,47750,47800,47800,47750,22
20230627,103700,258611750,47800,47750,47800,47750,24
20230627,103600,257464700,47800,47750,47800,47700,136
20230627,103500,250976250,47800,47800,47850,47800,19
20230627,103400,250068000,47800,47850,47850,47750,59
20230627,103300,247246200,47850,47750,47850,47750,184
20230627,103200,238451550,47750,47750,47750,47750,144
20230627,103100,231575550,47750,47750,47750,47750,19
20230627,103000,230668300,47750,47750,47750,47700,42
20230627,102900,228662850,47750,47750,47750,47750,57
20230627,102800,225941100,47750,47750,47750,47750,23
20230627,102700,224842850,47750,47750,47750,47700,116
20230627,102600,219308600,47750,47700,47750,47700,21
20230627,102500,218306400,47750,47750,47750,47700,53
20230627,102400,215777250,47750,47750,47750,47700,14
20230627,102300,215108800,47750,47750,47750,47700,13
20230627,102200,214488100,47750,47650,47750,47650,97
20230627,102100,209863550,47700,47700,47700,47700,41
20230627,102000,207907850,47700,47700,47700,47700,13
20230627,101900,207287750,47700,47700,47700,47700,16
20230627,101800,206524550,47700,47700,47700,47700,19
20230627,101700,205618250,47700,47700,47700,47700,10
20230627,101600,205141250,47750,47750,47750,47750,28
20230627,101500,203804250,47750,47750,47750,47700,17
20230627,101400,202992550,47750,47750,47750,47650,23
20230627,101300,201894850,47750,47750,47750,47700,10
20230627,101200,201417650,47750,47800,47800,47750,19
20230627,101100,200510300,47800,47900,47900,47800,644
20230627,101000,169717400,47900,47900,47900,47900,76
20230627,100900,166077000,47900,47900,47900,47900,9
20230627,100800,165645900,47900,47900,47900,47900,9
20230627,100700,165214800,47900,47900,47900,47900,27
20230627,100600,163921500,47900,47900,47900,47900,19
20230627,100500,163011400,47900,47900,47900,47900,12
20230627,100400,162436600,47900,47900,47900,47900,16
20230627,100300,161670200,47900,47950,47950,47900,62
20230627,100200,158700200,47950,47900,47950,47900,17
20230627,100100,157885600,47900,47800,47900,47800,1250
20230627,100000,98082550,47800,47800,47800,47750,6
20230627,095900,97795800,47800,47800,47800,47750,44
20230627,095800,95692650,47800,47750,47800,47750,159
20230627,095700,88100300,47750,47700,47750,47700,33
20230627,095600,86525950,47700,47700,47700,47700,13
20230627,095500,85905850,47700,47750,47750,47700,10
20230627,095400,85428450,47750,47750,47750,47700,11
20230627,095300,84903300,47750,47750,47750,47750,11
20230627,095200,84378050,47750,47650,47750,47650,21
20230627,095100,83377100,47650,47650,47650,47650,1
20230627,095000,83329450,47650,47650,47650,47650,9
20230627,094900,82900600,47650,47600,47650,47550,70
20230627,094800,79570050,47650,47650,47650,47650,8
20230627,094700,79188850,47650,47650,47650,47600,40
20230627,094600,77284000,47650,47600,47650,47600,27
20230627,094500,75997650,47600,47650,47650,47600,9
20230627,094400,75568850,47750,47700,47750,47550,197
20230627,094300,66193950,47700,47700,47700,47650,3
20230627,094200,66050900,47700,47700,47700,47700,9
20230627,094100,65621600,47700,47700,47700,47700,16
20230627,094000,64858400,47700,47750,47750,47550,145
20230627,093900,57939050,47750,47750,47750,47750,5
20230627,093800,57700300,47750,47750,47800,47700,23
20230627,093700,56601650,47550,47700,47750,47550,123
20230627,093600,50747700,47700,47800,47800,47700,17
20230627,093500,49935400,47800,47450,47800,47450,251
20230627,093400,38007550,47400,47450,47450,47400,4
20230627,093300,37817800,47450,47450,47450,47450,10
20230627,093200,37343300,47450,47450,47450,47450,1
20230627,093100,37295850,47450,47450,47450,47450,2
20230627,093000,37200950,47400,47400,47400,47400,20
20230627,092900,36252950,47400,47450,47450,47400,64
20230627,092800,33216550,47450,47450,47450,47450,0
20230627,092700,33216550,47450,47450,47450,47450,33
20230627,092600,31650700,47450,47450,47450,47450,50
20230627,092500,29278200,47450,47450,47450,47450,0
20230627,092400,29278200,47450,47400,47450,47400,2
20230627,092300,29183350,47400,47450,47450,47400,13
20230627,092200,28566550,47450,47400,47450,47400,3
20230627,092100,28424250,47450,47450,47450,47450,0
20230627,092000,28424250,47450,47450,47450,47450,2
20230627,091900,28329350,47450,47450,47450,47450,30
20230627,091800,26905850,47450,47450,47450,47450,1
20230627,091700,26858400,47400,47400,47400,47400,1
20230627,091600,26811000,47400,47400,47400,47400,0
20230627,091500,26811000,47400,47400,47400,47400,30
20230627,091400,25389000,47400,47400,47400,47400,1
20230627,091300,25341600,47450,47450,47450,47450,12
20230627,091200,24772200,47450,47450,47450,47450,0
20230627,091100,24772200,47450,47400,47450,47400,105
20230627,091000,19791750,47400,47450,47450,47400,3
20230627,090900,19649500,47400,47450,47450,47400,3
20230627,090800,19507200,47450,47450,47450,47450,0
20230627,090700,19507200,47450,47450,47450,47450,77
20230627,090600,15853550,47450,47450,47450,47450,8
20230627,090500,15473950,47450,47450,47450,47450,0
20230627,090400,15473950,47450,47450,47450,47450,84
20230627,090300,11488150,47450,47450,47450,47450,2
20230627,090200,11393250,47450,47450,47450,47450,115
20230627,090100,5936500,47450,47500,47500,47450,25
20230627,090000,4750000,47500,47500,47500,47500,100