KissMeData/005180/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184200,1064942000,45450,45450,45450,45450,662
20230706,184100,1064942000,45450,45450,45450,45450,0
20230706,184000,1064942000,45450,45450,45450,45450,0
20230706,183900,1064942000,45450,45450,45450,45450,0
20230706,183800,1064942000,45450,45450,45450,45450,0
20230706,183700,1064942000,45450,45450,45450,45450,0
20230706,183600,1064942000,45450,45450,45450,45450,0
20230706,183500,1064942000,45450,45450,45450,45450,0
20230706,183400,1064942000,45450,45450,45450,45450,0
20230706,183300,1064942000,45450,45450,45450,45450,0
20230706,183200,1064942000,45450,45450,45450,45450,0
20230706,183100,1064942000,45450,45450,45450,45450,0
20230706,183000,1064942000,45450,45450,45450,45450,0
20230706,182900,1064942000,45450,45450,45450,45450,0
20230706,182800,1064942000,45450,45450,45450,45450,0
20230706,182700,1064942000,45450,45450,45450,45450,0
20230706,182600,1064942000,45450,45450,45450,45450,0
20230706,182500,1064942000,45450,45450,45450,45450,0
20230706,182400,1064942000,45450,45450,45450,45450,0
20230706,182300,1064942000,45450,45450,45450,45450,0
20230706,182200,1064942000,45450,45450,45450,45450,0
20230706,182100,1064942000,45450,45450,45450,45450,0
20230706,182000,1064942000,45450,45450,45450,45450,0
20230706,181900,1064942000,45450,45450,45450,45450,0
20230706,181800,1064942000,45450,45450,45450,45450,0
20230706,181700,1064942000,45450,45450,45450,45450,0
20230706,181600,1064942000,45450,45450,45450,45450,0
20230706,181500,1064942000,45450,45450,45450,45450,0
20230706,181400,1064942000,45450,45450,45450,45450,0
20230706,181300,1064942000,45450,45450,45450,45450,0
20230706,181200,1064942000,45450,45450,45450,45450,662
20230706,181100,1064942000,45450,45450,45450,45450,0
20230706,181000,1064942000,45450,45450,45450,45450,0
20230706,180900,1064942000,45450,45450,45450,45450,0
20230706,180800,1064942000,45450,45450,45450,45450,0
20230706,180700,1064942000,45450,45450,45450,45450,0
20230706,180600,1064942000,45450,45450,45450,45450,0
20230706,180500,1064942000,45450,45450,45450,45450,0
20230706,180400,1064942000,45450,45450,45450,45450,0
20230706,180300,1064942000,45450,45450,45450,45450,0
20230706,180200,1064942000,45450,45450,45450,45450,0
20230706,180100,1064942000,45450,45450,45450,45450,0
20230706,180000,1064942000,45450,45450,45450,45450,0
20230706,175900,1064942000,45450,45450,45450,45450,0
20230706,175800,1064942000,45450,45450,45450,45450,0
20230706,175700,1064942000,45450,45450,45450,45450,0
20230706,175600,1064942000,45450,45450,45450,45450,0
20230706,175500,1064942000,45450,45450,45450,45450,0
20230706,175400,1064942000,45450,45450,45450,45450,0
20230706,175300,1064942000,45450,45450,45450,45450,0
20230706,175200,1064942000,45450,45450,45450,45450,0
20230706,175100,1064942000,45450,45450,45450,45450,0
20230706,175000,1064942000,45450,45450,45450,45450,0
20230706,174900,1064942000,45450,45450,45450,45450,0
20230706,174800,1064942000,45450,45450,45450,45450,0
20230706,174700,1064942000,45450,45450,45450,45450,0
20230706,174600,1064942000,45450,45450,45450,45450,0
20230706,174500,1064942000,45450,45450,45450,45450,0
20230706,174400,1064942000,45450,45450,45450,45450,0
20230706,174300,1064942000,45450,45450,45450,45450,0
20230706,174200,1064942000,45450,45450,45450,45450,662
20230706,174100,1064942000,45450,45450,45450,45450,0
20230706,174000,1064942000,45450,45450,45450,45450,0
20230706,173900,1064942000,45450,45450,45450,45450,0
20230706,173800,1064942000,45450,45450,45450,45450,0
20230706,173700,1064942000,45450,45450,45450,45450,0
20230706,173600,1064942000,45450,45450,45450,45450,0
20230706,173500,1064942000,45450,45450,45450,45450,0
20230706,173400,1064942000,45450,45450,45450,45450,0
20230706,173300,1064942000,45450,45450,45450,45450,0
20230706,173200,1064942000,45450,45450,45450,45450,0
20230706,173100,1064942000,45450,45450,45450,45450,0
20230706,173000,1064942000,45450,45450,45450,45450,0
20230706,172900,1064942000,45450,45450,45450,45450,0
20230706,172800,1064942000,45450,45450,45450,45450,0
20230706,172700,1064942000,45450,45450,45450,45450,0
20230706,172600,1064942000,45450,45450,45450,45450,0
20230706,172500,1064942000,45450,45450,45450,45450,0
20230706,172400,1064942000,45450,45450,45450,45450,0
20230706,172300,1064942000,45450,45450,45450,45450,0
20230706,172200,1064942000,45450,45450,45450,45450,0
20230706,172100,1064942000,45450,45450,45450,45450,0
20230706,172000,1064942000,45450,45450,45450,45450,0
20230706,171900,1064942000,45450,45450,45450,45450,0
20230706,171800,1064942000,45450,45450,45450,45450,0
20230706,171700,1064942000,45450,45450,45450,45450,0
20230706,171600,1064942000,45450,45450,45450,45450,0
20230706,171500,1064942000,45450,45450,45450,45450,0
20230706,171400,1064942000,45450,45450,45450,45450,0
20230706,171300,1064942000,45450,45450,45450,45450,0
20230706,171200,1064942000,45450,45450,45450,45450,662
20230706,171100,1064942000,45450,45450,45450,45450,0
20230706,171000,1064942000,45450,45450,45450,45450,0
20230706,170900,1064942000,45450,45450,45450,45450,0
20230706,170800,1064942000,45450,45450,45450,45450,0
20230706,170700,1064942000,45450,45450,45450,45450,0
20230706,170600,1064942000,45450,45450,45450,45450,0
20230706,170500,1064942000,45450,45450,45450,45450,0
20230706,170400,1064942000,45450,45450,45450,45450,0
20230706,170300,1064942000,45450,45450,45450,45450,0
20230706,170200,1064942000,45450,45450,45450,45450,0
20230706,170100,1064942000,45450,45450,45450,45450,0
20230706,170000,1064942000,45450,45450,45450,45450,0
20230706,165900,1064942000,45450,45450,45450,45450,0
20230706,165800,1064942000,45450,45450,45450,45450,0
20230706,165700,1064942000,45450,45450,45450,45450,0
20230706,165600,1064942000,45450,45450,45450,45450,0
20230706,165500,1064942000,45450,45450,45450,45450,0
20230706,165400,1064942000,45450,45450,45450,45450,0
20230706,165300,1064942000,45450,45450,45450,45450,0
20230706,165200,1064942000,45450,45450,45450,45450,0
20230706,165100,1064942000,45450,45450,45450,45450,0
20230706,165000,1064942000,45450,45450,45450,45450,0
20230706,164900,1064942000,45450,45450,45450,45450,0
20230706,164800,1064942000,45450,45450,45450,45450,0
20230706,164700,1064942000,45450,45450,45450,45450,0
20230706,164600,1064942000,45450,45450,45450,45450,0
20230706,164500,1064942000,45450,45450,45450,45450,0
20230706,164400,1064942000,45450,45450,45450,45450,0
20230706,164300,1064942000,45450,45450,45450,45450,0
20230706,164200,1064942000,45450,45450,45450,45450,662
20230706,164100,1064942000,45450,45450,45450,45450,0
20230706,164000,1064942000,45450,45450,45450,45450,0
20230706,163900,1064942000,45450,45450,45450,45450,0
20230706,163800,1064942000,45450,45450,45450,45450,0
20230706,163700,1064942000,45450,45450,45450,45450,0
20230706,163600,1064942000,45450,45450,45450,45450,0
20230706,163500,1064942000,45450,45450,45450,45450,0
20230706,163400,1064942000,45450,45450,45450,45450,0
20230706,163300,1064942000,45450,45450,45450,45450,0
20230706,163200,1064942000,45450,45450,45450,45450,0
20230706,163100,1064942000,45450,45450,45450,45450,0
20230706,163000,1064942000,45450,45450,45450,45450,0
20230706,162900,1064942000,45450,45450,45450,45450,0
20230706,162800,1064942000,45450,45450,45450,45450,0
20230706,162700,1064942000,45450,45450,45450,45450,0
20230706,162600,1064942000,45450,45450,45450,45450,0
20230706,162500,1064942000,45450,45450,45450,45450,0
20230706,162400,1064942000,45450,45450,45450,45450,0
20230706,162300,1064942000,45450,45450,45450,45450,0
20230706,162200,1064942000,45450,45450,45450,45450,0
20230706,162100,1064942000,45450,45450,45450,45450,0
20230706,162000,1064942000,45450,45450,45450,45450,0
20230706,161900,1064942000,45450,45450,45450,45450,0
20230706,161800,1064942000,45450,45450,45450,45450,0
20230706,161700,1064942000,45450,45450,45450,45450,0
20230706,161600,1064942000,45450,45450,45450,45450,0
20230706,161500,1064942000,45450,45450,45450,45450,0
20230706,161400,1064942000,45450,45450,45450,45450,0
20230706,161300,1064942000,45450,45450,45450,45450,0
20230706,161200,1064942000,45450,45450,45450,45450,662
20230706,161100,1064942000,45450,45450,45450,45450,0
20230706,161000,1064942000,45450,45450,45450,45450,0
20230706,160900,1064942000,45450,45450,45450,45450,0
20230706,160800,1064942000,45450,45450,45450,45450,0
20230706,160700,1064942000,45450,45450,45450,45450,0
20230706,160600,1064942000,45450,45450,45450,45450,0
20230706,160500,1064942000,45450,45450,45450,45450,0
20230706,160400,1064942000,45450,45450,45450,45450,0
20230706,160300,1064942000,45450,45450,45450,45450,0
20230706,160200,1064942000,45450,45450,45450,45450,0
20230706,160100,1064942000,45450,45450,45450,45450,0
20230706,160000,1064942000,45450,45450,45450,45450,0
20230706,155900,1064942000,45450,45450,45450,45450,0
20230706,155800,1064942000,45450,45450,45450,45450,0
20230706,155700,1064942000,45450,45450,45450,45450,0
20230706,155600,1064942000,45450,45450,45450,45450,0
20230706,155500,1064942000,45450,45450,45450,45450,0
20230706,155400,1064942000,45450,45450,45450,45450,0
20230706,155300,1064942000,45450,45450,45450,45450,0
20230706,155200,1064942000,45450,45450,45450,45450,0
20230706,155100,1064942000,45450,45450,45450,45450,0
20230706,155000,1064942000,45450,45450,45450,45450,0
20230706,154900,1064942000,45450,45450,45450,45450,0
20230706,154800,1064942000,45450,45450,45450,45450,0
20230706,154700,1064942000,45450,45450,45450,45450,0
20230706,154600,1064942000,45450,45450,45450,45450,0
20230706,154500,1064942000,45450,45450,45450,45450,0
20230706,154400,1064942000,45450,45450,45450,45450,0
20230706,154300,1064942000,45450,45450,45450,45450,0
20230706,154200,1064942000,45450,45450,45450,45450,662
20230706,154100,1064942000,45450,45450,45450,45450,0
20230706,154000,1064942000,45450,45450,45450,45450,0
20230706,153900,1064942000,45450,45450,45450,45450,0
20230706,153800,1064942000,45450,45450,45450,45450,0
20230706,153700,1064942000,45450,45450,45450,45450,0
20230706,153600,1064942000,45450,45450,45450,45450,0
20230706,153500,1064942000,45450,45450,45450,45450,0
20230706,153400,1064942000,45450,45450,45450,45450,0
20230706,153300,1064942000,45450,45450,45450,45450,0
20230706,153200,1064942000,45450,45450,45450,45450,0
20230706,153100,1064942000,45450,45450,45450,45450,0
20230706,153000,1064942000,45450,45450,45450,45450,662
20230706,152900,1034854100,45400,45400,45400,45400,0
20230706,152800,1034854100,45400,45400,45400,45400,0
20230706,152700,1034854100,45400,45400,45400,45400,0
20230706,152600,1034854100,45400,45400,45400,45400,0
20230706,152500,1034854100,45400,45400,45400,45400,0
20230706,152400,1034854100,45400,45400,45400,45400,0
20230706,152300,1034854100,45400,45400,45400,45400,0
20230706,152200,1034854100,45400,45400,45400,45400,0
20230706,152100,1034854100,45400,45400,45400,45400,0
20230706,152000,1034854100,45400,45400,45400,45400,0
20230706,151900,1034854100,45400,45400,45450,45400,27
20230706,151800,1033628100,45450,45400,45450,45400,16
20230706,151700,1032901150,45450,45400,45450,45400,9
20230706,151600,1032492150,45400,45450,45450,45400,31
20230706,151500,1031083700,45400,45400,45400,45400,1
20230706,151400,1031038300,45450,45450,45450,45400,42
20230706,151300,1029131400,45400,45400,45400,45400,23
20230706,151200,1028087200,45400,45400,45400,45400,0
20230706,151100,1028087200,45400,45400,45400,45400,1
20230706,151000,1028041800,45400,45400,45400,45400,0
20230706,150900,1028041800,45400,45400,45400,45400,1
20230706,150800,1027996400,45400,45400,45400,45400,5
20230706,150700,1027769400,45400,45400,45400,45400,0
20230706,150600,1027769400,45400,45400,45400,45400,0
20230706,150500,1027769400,45400,45400,45400,45400,4
20230706,150400,1027587800,45350,45450,45450,45350,51
20230706,150300,1025272350,45400,45400,45400,45350,169
20230706,150200,1017604750,45450,45450,45450,45450,1
20230706,150100,1017559300,45450,45400,45450,45400,11
20230706,150000,1017059850,45350,45300,45350,45300,99
20230706,145900,1012570250,45300,45300,45300,45300,5
20230706,145800,1012343750,45350,45350,45350,45350,10
20230706,145700,1011890250,45350,45350,45350,45350,0
20230706,145600,1011890250,45350,45300,45350,45300,278
20230706,145500,999296750,45300,45250,45300,45250,10
20230706,145400,998844200,45300,45300,45300,45300,3
20230706,145300,998708300,45300,45300,45300,45300,0
20230706,145200,998708300,45300,45300,45300,45300,1
20230706,145100,998663000,45300,45300,45300,45300,1
20230706,145000,998617700,45300,45300,45300,45300,0
20230706,144900,998617700,45300,45300,45300,45300,6
20230706,144800,998345900,45300,45300,45300,45300,0
20230706,144700,998345900,45300,45300,45300,45300,0
20230706,144600,998345900,45300,45300,45300,45300,54
20230706,144500,995899700,45300,45300,45300,45300,1
20230706,144400,995854400,45300,45300,45300,45300,1
20230706,144300,995809100,45300,45300,45300,45300,2
20230706,144200,995718500,45250,45300,45300,45250,33
20230706,144100,994224050,45300,45300,45300,45300,101
20230706,144000,989648750,45300,45300,45300,45300,0
20230706,143900,989648750,45300,45300,45300,45300,1
20230706,143800,989603450,45300,45300,45300,45300,1
20230706,143700,989558150,45300,45300,45300,45300,8
20230706,143600,989195750,45300,45300,45300,45300,0
20230706,143500,989195750,45300,45300,45300,45300,41
20230706,143400,987338450,45300,45300,45300,45300,0
20230706,143300,987338450,45300,45300,45300,45300,31
20230706,143200,985934150,45300,45300,45300,45300,1
20230706,143100,985888850,45250,45250,45250,45250,1
20230706,143000,985843600,45250,45250,45250,45250,31
20230706,142900,984440850,45200,45200,45200,45200,0
20230706,142800,984440850,45200,45200,45200,45200,110
20230706,142700,979468850,45150,45150,45150,45100,25
20230706,142600,978340600,45100,45150,45150,45100,41
20230706,142500,976490900,45100,45100,45100,45100,1
20230706,142400,976445800,45100,45100,45100,45100,0
20230706,142300,976445800,45100,45100,45100,45100,4
20230706,142200,976265400,45100,45100,45100,45100,0
20230706,142100,976265400,45100,45100,45100,45100,0
20230706,142000,976265400,45100,45100,45100,45100,0
20230706,141900,976265400,45100,45100,45100,45100,149
20230706,141800,969545500,45050,45050,45050,45050,0
20230706,141700,969545500,45050,45050,45050,45050,0
20230706,141600,969545500,45050,45050,45050,45050,0
20230706,141500,969545500,45050,45050,45050,45050,0
20230706,141400,969545500,45050,45050,45050,45050,0
20230706,141300,969545500,45050,45050,45050,45050,0
20230706,141200,969545500,45050,45050,45050,45050,0
20230706,141100,969545500,45050,45050,45050,45050,30
20230706,141000,968194000,45050,45050,45050,45050,100
20230706,140900,963689000,45050,45050,45050,45050,49
20230706,140800,961481550,45100,45100,45100,45100,1
20230706,140700,961436450,45100,45100,45100,45100,4
20230706,140600,961256050,45100,45100,45100,45100,0
20230706,140500,961256050,45100,45100,45100,45100,50
20230706,140400,959001050,45100,45100,45100,45100,1
20230706,140300,958955950,45000,45000,45000,45000,20
20230706,140200,958055950,45000,45000,45000,45000,37
20230706,140100,956390950,45050,45050,45050,45050,2
20230706,140000,956300850,45050,45050,45050,45050,4
20230706,135900,956120650,45050,45050,45050,45000,33
20230706,135800,954634050,45050,45050,45050,45050,28
20230706,135700,953372650,45050,45100,45100,45050,2
20230706,135600,953282500,45100,45100,45100,45100,1
20230706,135500,953237400,45000,45000,45000,45000,3
20230706,135400,953102400,45100,45000,45100,45000,22
20230706,135300,952111200,45000,45000,45000,45000,1
20230706,135200,952066200,45000,45050,45050,45000,114
20230706,135100,946934250,45050,45000,45050,45000,44
20230706,135000,944952700,45000,45000,45000,45000,4
20230706,134900,944772700,45000,45000,45100,45000,32
20230706,134800,943332400,45000,45000,45000,45000,2
20230706,134700,943242400,45000,45000,45000,45000,1
20230706,134600,943197400,45000,45000,45000,45000,3
20230706,134500,943062400,45000,45000,45000,45000,3
20230706,134400,942927400,45000,45000,45000,45000,26
20230706,134300,941757400,45000,45000,45000,45000,2
20230706,134200,941667400,45000,45000,45050,45000,104
20230706,134100,936987300,45000,45000,45000,45000,1
20230706,134000,936942300,45000,45000,45050,45000,28
20230706,133900,935682250,45000,45000,45000,45000,3
20230706,133800,935547250,45000,45000,45000,45000,0
20230706,133700,935547250,45000,45050,45050,45000,13
20230706,133600,934961750,45050,45050,45050,45050,3
20230706,133500,934826600,45050,45050,45050,45050,80
20230706,133400,931222600,45050,45050,45050,45050,51
20230706,133300,928925050,45050,45050,45050,45050,4
20230706,133200,928744850,45050,45050,45050,45050,3
20230706,133100,928609700,45050,45050,45050,45050,4
20230706,133000,928429500,45050,45050,45050,45050,5
20230706,132900,928204250,45050,45000,45050,45000,22
20230706,132800,927213350,45000,45000,45000,45000,2
20230706,132700,927123350,45000,45050,45050,45000,14
20230706,132600,926492850,45050,45050,45050,45050,2
20230706,132500,926402750,45100,45100,45100,45100,2
20230706,132400,926312550,45100,45050,45100,45050,5
20230706,132300,926087200,45050,45050,45050,45050,21
20230706,132200,925141150,45000,45000,45000,45000,4
20230706,132100,924961150,45000,45050,45050,45000,6
20230706,132000,924691000,45000,45050,45050,45000,49
20230706,131900,922484200,45050,45000,45050,45000,23
20230706,131800,921449150,45050,45000,45050,45000,10
20230706,131700,920998850,45000,45000,45000,45000,11
20230706,131600,920503850,45000,45050,45050,45000,259
20230706,131500,908845000,45050,45050,45050,45050,11
20230706,131400,908349450,45050,45050,45050,45050,3
20230706,131300,908214300,45050,45050,45050,45050,10
20230706,131200,907763800,45050,45050,45050,45050,5
20230706,131100,907538550,45050,45050,45050,45050,1
20230706,131000,907493500,45050,45050,45100,45050,8
20230706,130900,907132950,45100,45050,45100,45050,263
20230706,130800,895284700,45100,45050,45100,45050,6
20230706,130700,895014300,45100,45100,45100,45100,22
20230706,130600,894022100,45100,45100,45100,45050,688
20230706,130500,862996750,45100,45100,45100,45100,110
20230706,130400,858035750,45100,45100,45100,45100,6
20230706,130300,857765150,45100,45100,45100,45100,24
20230706,130200,856682750,45100,45150,45150,45100,19
20230706,130100,855825150,45200,45200,45200,45200,2
20230706,130000,855734750,45150,45150,45200,45150,8
20230706,125900,855373500,45150,45150,45150,45150,2
20230706,125800,855283200,45200,45200,45200,45200,1
20230706,125700,855238000,45150,45150,45150,45150,34
20230706,125600,853702900,45200,45150,45200,45150,3
20230706,125500,853567350,45150,45150,45150,45150,6
20230706,125400,853296450,45150,45200,45200,45150,8
20230706,125300,852934950,45150,45150,45150,45150,7
20230706,125200,852618900,45150,45150,45150,45150,4
20230706,125100,852438300,45150,45150,45150,45150,3
20230706,125000,852302850,45150,45150,45150,45150,47
20230706,124900,850180800,45100,45100,45100,45100,3
20230706,124800,850045500,45150,45100,45150,45100,7
20230706,124700,849729750,45100,45100,45100,45100,4
20230706,124600,849549350,45100,45100,45100,45100,2
20230706,124500,849459150,45150,45100,45150,45100,6
20230706,124400,849188500,45200,45200,45200,45200,0
20230706,124300,849188500,45200,45200,45200,45200,7
20230706,124200,848872100,45200,45200,45200,45200,5
20230706,124100,848646100,45200,45100,45200,45100,19
20230706,124000,847788150,45100,45100,45100,45100,24
20230706,123900,846705750,45100,45100,45100,45100,7
20230706,123800,846390050,45100,45100,45100,45100,4
20230706,123700,846209650,45150,45150,45150,45150,0
20230706,123600,846209650,45150,45150,45150,45150,6
20230706,123500,845938750,45150,45150,45150,45150,3
20230706,123400,845803300,45150,45150,45150,45150,13
20230706,123300,845216350,45200,45200,45200,45200,1
20230706,123200,845171150,45200,45150,45200,45150,53
20230706,123100,842778150,45150,45150,45150,45150,1
20230706,123000,842733000,45200,45200,45200,45200,20
20230706,122900,841829000,45200,45150,45200,45150,7
20230706,122800,841512900,45150,45150,45150,45150,4
20230706,122700,841332300,45150,45150,45150,45150,3
20230706,122600,841196850,45150,45150,45150,45150,2
20230706,122500,841106550,45150,45150,45150,45150,2
20230706,122400,841016250,45150,45150,45150,45150,1
20230706,122300,840971100,45150,45200,45200,45150,16
20230706,122200,840248000,45150,45150,45150,45150,0
20230706,122100,840248000,45150,45150,45150,45150,3
20230706,122000,840112550,45150,45150,45150,45150,1
20230706,121900,840067400,45200,45150,45200,45150,366
20230706,121800,823542450,45150,45150,45150,45150,2
20230706,121700,823452150,45150,45200,45200,45150,4
20230706,121600,823271500,45200,45150,45200,45150,141
20230706,121500,816905200,45200,45200,45200,45150,8
20230706,121400,816543900,45150,45150,45150,45150,102
20230706,121300,811938600,45150,45150,45150,45150,0
20230706,121200,811938600,45150,45150,45150,45150,3
20230706,121100,811803150,45150,45150,45150,45150,9
20230706,121000,811396800,45150,45150,45150,45150,2
20230706,120900,811306500,45200,45200,45200,45200,2
20230706,120800,811216100,45150,45150,45200,45150,4
20230706,120700,811035450,45150,45150,45150,45150,0
20230706,120600,811035450,45150,45150,45150,45150,24
20230706,120500,809951850,45150,45150,45150,45150,2
20230706,120400,809861550,45150,45200,45200,45150,2
20230706,120300,809771200,45200,45200,45200,45200,5
20230706,120200,809545200,45200,45200,45200,45200,5
20230706,120100,809319200,45200,45250,45250,45200,100
20230706,120000,804796400,45300,45250,45300,45250,7
20230706,115900,804479600,45250,45250,45300,45250,13
20230706,115800,803891200,45250,45250,45250,45250,5
20230706,115700,803664950,45250,45250,45250,45250,0
20230706,115600,803664950,45250,45250,45250,45250,3
20230706,115500,803529200,45250,45250,45250,45250,2
20230706,115400,803438700,45250,45250,45250,45250,1
20230706,115300,803393450,45250,45250,45250,45250,2
20230706,115200,803302950,45250,45250,45250,45250,3
20230706,115100,803167200,45300,45300,45300,45300,1
20230706,115000,803121900,45300,45050,45300,45050,231
20230706,114900,792669400,45100,45050,45100,45050,7
20230706,114800,792353900,45200,45050,45200,45050,287
20230706,114700,779420700,45100,45100,45100,45100,242
20230706,114600,768506500,45100,45150,45150,45100,277
20230706,114500,756003300,45150,45150,45150,45150,400
20230706,114400,737943300,45200,45200,45200,45200,393
20230706,114300,720179700,45200,45200,45250,45200,57
20230706,114200,717602650,45200,45200,45200,45200,2
20230706,114100,717512250,45200,45300,45300,45200,3
20230706,114000,717376450,45300,45200,45300,45200,10
20230706,113900,716924300,45200,45200,45200,45200,18
20230706,113800,716110700,45300,45250,45300,45200,51
20230706,113700,713801000,45200,45200,45200,45200,12
20230706,113600,713258600,45250,45250,45250,45250,6
20230706,113500,712987100,45200,45200,45200,45200,8
20230706,113400,712625500,45200,45250,45250,45200,145
20230706,113300,706071150,45200,45200,45200,45200,4
20230706,113200,705890350,45200,45200,45200,45200,3
20230706,113100,705754750,45250,45200,45250,45200,70
20230706,113000,702590650,45250,45250,45300,45200,360
20230706,112900,686305400,45250,45250,45250,45250,10
20230706,112800,685852900,45250,45250,45250,45250,11
20230706,112700,685355150,45250,45250,45300,45250,53
20230706,112600,682955450,45250,45250,45250,45250,2
20230706,112500,682864950,45300,45300,45300,45300,289
20230706,112400,669773250,45300,45300,45300,45300,213
20230706,112300,660124350,45300,45300,45350,45300,162
20230706,112200,652785400,45350,45350,45350,45350,14
20230706,112100,652150500,45350,45350,45350,45350,5
20230706,112000,651923750,45350,45350,45400,45350,110
20230706,111900,646935150,45350,45400,45400,45350,422
20230706,111800,627781900,45450,45450,45450,45450,70
20230706,111700,624600400,45450,45450,45450,45450,56
20230706,111600,622055200,45450,45450,45500,45450,71
20230706,111500,618828200,45450,45450,45450,45450,39
20230706,111400,617055650,45450,45450,45450,45450,4
20230706,111300,616873850,45450,45450,45450,45450,16
20230706,111200,616146650,45500,45450,45500,45450,10
20230706,111100,615691900,45450,45450,45500,45450,4
20230706,111000,615510000,45450,45500,45500,45450,71
20230706,110900,612282350,45500,45500,45550,45500,40
20230706,110800,610462250,45500,45500,45500,45500,19
20230706,110700,609597750,45500,45500,45500,45500,10
20230706,110600,609142750,45500,45500,45500,45500,4
20230706,110500,608960750,45500,45500,45500,45500,17
20230706,110400,608187250,45500,45500,45500,45500,33
20230706,110300,606685750,45550,45500,45550,45500,150
20230706,110200,599855750,45550,45500,45550,45500,3
20230706,110100,599719150,45500,45500,45500,45500,80
20230706,110000,596079150,45500,45500,45500,45500,14
20230706,105900,595442150,45500,45500,45500,45500,13
20230706,105800,594850650,45500,45500,45500,45500,86
20230706,105700,590937650,45500,45500,45550,45500,344
20230706,105600,575285550,45550,45550,45550,45500,648
20230706,105500,545772250,45550,45550,45550,45550,29
20230706,105400,544451300,45600,45600,45600,45550,36
20230706,105300,542809750,45600,45600,45600,45550,171
20230706,105200,535012250,45550,45550,45550,45550,34
20230706,105100,533463550,45550,45550,45550,45550,5
20230706,105000,533235800,45550,45550,45600,45550,9
20230706,104900,532825700,45550,45550,45550,45550,31
20230706,104800,531413650,45550,45550,45550,45550,2
20230706,104700,531322550,45550,45550,45550,45550,5
20230706,104600,531094800,45550,45600,45600,45550,86
20230706,104500,527173250,45600,45650,45650,45600,6
20230706,104400,526899600,45600,45600,45600,45600,170
20230706,104300,519147600,45600,45600,45600,45600,21
20230706,104200,518190000,45600,45650,45650,45600,509
20230706,104100,494978300,45650,45700,45700,45650,4
20230706,104000,494795550,45650,45650,45650,45650,31
20230706,103900,493380400,45650,45650,45650,45650,38
20230706,103800,491645700,45650,45650,45650,45650,2
20230706,103700,491554400,45650,45600,45650,45600,16
20230706,103600,490824450,45600,45600,45650,45600,59
20230706,103500,488131550,45600,45650,45650,45600,2
20230706,103400,488040300,45650,45600,45650,45600,205
20230706,103300,478682300,45600,45600,45650,45600,37
20230706,103200,476994600,45650,45650,45650,45650,27
20230706,103100,475762050,45650,45600,45650,45600,109
20230706,103000,470786600,45600,45600,45600,45600,81
20230706,102900,467093000,45600,45650,45650,45600,219
20230706,102800,457096600,45600,45600,45600,45600,13
20230706,102700,456503800,45600,45600,45600,45600,24
20230706,102600,455409400,45600,45600,45600,45600,1
20230706,102500,455363800,45650,45600,45650,45600,11
20230706,102400,454862000,45600,45600,45600,45600,26
20230706,102300,453676400,45600,45650,45650,45600,5
20230706,102200,453448350,45650,45600,45650,45600,8
20230706,102100,453083450,45600,45650,45650,45600,23
20230706,102000,452034400,45600,45600,45600,45600,8
20230706,101900,451669600,45600,45600,45650,45600,127
20230706,101800,445872600,45600,45600,45600,45600,21
20230706,101700,444915000,45650,45600,45650,45600,4
20230706,101600,444732500,45600,45650,45650,45600,106
20230706,101500,439893650,45650,45650,45650,45650,229
20230706,101400,429439800,45600,45650,45650,45600,181
20230706,101300,421177900,45650,45650,45650,45650,6
20230706,101200,420904000,45650,45650,45650,45600,184
20230706,101100,412504900,45600,45600,45600,45600,46
20230706,101000,410407300,45600,45600,45650,45600,37
20230706,100900,408718750,45650,45700,45700,45600,28
20230706,100800,407441100,45650,45700,45700,45600,32
20230706,100700,405980900,45700,45650,45700,45650,319
20230706,100600,391413550,45650,45650,45650,45650,9
20230706,100500,391002700,45650,45700,45700,45650,306
20230706,100400,377031500,45700,45650,45700,45650,56
20230706,100300,374472400,45650,45650,45650,45650,5
20230706,100200,374244150,45700,45700,45700,45700,84
20230706,100100,370405350,45700,45700,45800,45700,163
20230706,100000,362949500,45650,45650,45700,45650,10
20230706,095900,362492900,45700,45700,45750,45650,133
20230706,095800,356411250,45700,45700,45700,45650,101
20230706,095700,351799850,45700,45700,45700,45700,26
20230706,095600,350611650,45700,45650,45700,45650,243
20230706,095500,339507950,45650,45700,45700,45650,29
20230706,095400,338183000,45700,45700,45700,45650,29
20230706,095300,336858300,45650,45700,45700,45650,33
20230706,095200,335351300,45650,45700,45700,45650,8
20230706,095100,334985950,45700,45650,45700,45650,14
20230706,095000,334346200,45700,45600,45700,45600,147
20230706,094900,327636150,45650,45650,45650,45600,142
20230706,094800,321157300,45600,45650,45650,45600,13
20230706,094700,320563950,45650,45650,45650,45650,23
20230706,094600,319514000,45650,45650,45650,45650,17
20230706,094500,318737950,45650,45650,45650,45650,32
20230706,094400,317277150,45650,45650,45700,45650,76
20230706,094300,313807550,45650,45750,45750,45650,39
20230706,094200,312024750,45750,45750,45750,45750,7
20230706,094100,311704500,45750,45750,45750,45700,25
20230706,094000,310560900,45750,45800,45800,45750,7
20230706,093900,310240350,45800,45850,45850,45800,12
20230706,093800,309690450,45850,45850,45850,45850,14
20230706,093700,309048550,45850,45850,45850,45850,50
20230706,093600,306756050,45800,45750,45800,45750,17
20230706,093500,305978250,45750,45650,45750,45650,106
20230706,093400,301139050,45750,45700,45750,45700,117
20230706,093300,295791500,45700,45650,45700,45650,61
20230706,093200,293004650,45600,45750,45900,45600,309
20230706,093100,278892000,45850,45750,45850,45750,30
20230706,093000,277519250,45750,45700,45800,45700,24
20230706,092900,276420650,45700,45800,45800,45700,16
20230706,092800,275688550,45800,45800,45800,45800,94
20230706,092700,271383350,45800,45800,45800,45800,88
20230706,092600,267352950,45800,45750,45800,45750,40
20230706,092500,265522600,45700,45700,45700,45700,13
20230706,092400,264928500,45700,45600,45700,45600,267
20230706,092300,252741550,45600,45650,45700,45600,123
20230706,092200,247130550,45600,45600,45700,45600,55
20230706,092100,244620850,45700,45600,45700,45600,18
20230706,092000,243798550,45550,45650,45700,45550,371
20230706,091900,226877550,45650,45650,45650,45650,7
20230706,091800,226558000,45750,45800,45800,45600,675
20230706,091700,195739800,45800,45750,45800,45750,17
20230706,091600,194961950,45750,45750,45750,45700,87
20230706,091500,190983750,45850,45800,45850,45600,331
20230706,091400,175862050,45850,45800,45850,45700,55
20230706,091300,173345000,45800,45800,45850,45800,237
20230706,091200,162485700,45850,45800,45850,45800,80
20230706,091100,158817750,45850,45850,45850,45800,371
20230706,091000,141807750,45850,45850,45900,45850,91
20230706,090900,137635350,45850,46000,46000,45850,139
20230706,090800,131254000,46000,46000,46000,46000,316
20230706,090700,116718000,46050,46000,46050,46000,10
20230706,090600,116257550,46050,46100,46100,46050,113
20230706,090500,111053800,46200,46150,46200,46100,176
20230706,090400,102936800,46200,46300,46300,46200,1032
20230706,090300,55257850,46200,46300,46300,46200,467
20230706,090200,33660750,46300,46300,46300,46300,10
20230706,090100,33197750,46300,46300,46300,46300,137
20230706,090000,26854650,46300,46400,46400,46300,579