KissMeData/005180/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184200,1276539050,45650,45650,45650,45650,1444
20230728,184100,1276539050,45650,45650,45650,45650,0
20230728,184000,1276539050,45650,45650,45650,45650,0
20230728,183900,1276539050,45650,45650,45650,45650,0
20230728,183800,1276539050,45650,45650,45650,45650,0
20230728,183700,1276539050,45650,45650,45650,45650,0
20230728,183600,1276539050,45650,45650,45650,45650,0
20230728,183500,1276539050,45650,45650,45650,45650,0
20230728,183400,1276539050,45650,45650,45650,45650,0
20230728,183300,1276539050,45650,45650,45650,45650,0
20230728,183200,1276539050,45650,45650,45650,45650,0
20230728,183100,1276539050,45650,45650,45650,45650,0
20230728,183000,1276539050,45650,45650,45650,45650,0
20230728,182900,1276539050,45650,45650,45650,45650,0
20230728,182800,1276539050,45650,45650,45650,45650,0
20230728,182700,1276539050,45650,45650,45650,45650,0
20230728,182600,1276539050,45650,45650,45650,45650,0
20230728,182500,1276539050,45650,45650,45650,45650,0
20230728,182400,1276539050,45650,45650,45650,45650,0
20230728,182300,1276539050,45650,45650,45650,45650,0
20230728,182200,1276539050,45650,45650,45650,45650,0
20230728,182100,1276539050,45650,45650,45650,45650,0
20230728,182000,1276539050,45650,45650,45650,45650,0
20230728,181900,1276539050,45650,45650,45650,45650,0
20230728,181800,1276539050,45650,45650,45650,45650,0
20230728,181700,1276539050,45650,45650,45650,45650,0
20230728,181600,1276539050,45650,45650,45650,45650,0
20230728,181500,1276539050,45650,45650,45650,45650,0
20230728,181400,1276539050,45650,45650,45650,45650,0
20230728,181300,1276539050,45650,45650,45650,45650,0
20230728,181200,1276539050,45650,45650,45650,45650,1444
20230728,181100,1276539050,45650,45650,45650,45650,0
20230728,181000,1276539050,45650,45650,45650,45650,0
20230728,180900,1276539050,45650,45650,45650,45650,0
20230728,180800,1276539050,45650,45650,45650,45650,0
20230728,180700,1276539050,45650,45650,45650,45650,0
20230728,180600,1276539050,45650,45650,45650,45650,0
20230728,180500,1276539050,45650,45650,45650,45650,0
20230728,180400,1276539050,45650,45650,45650,45650,0
20230728,180300,1276539050,45650,45650,45650,45650,0
20230728,180200,1276539050,45650,45650,45650,45650,0
20230728,180100,1276539050,45650,45650,45650,45650,0
20230728,180000,1276539050,45650,45650,45650,45650,0
20230728,175900,1276539050,45650,45650,45650,45650,0
20230728,175800,1276539050,45650,45650,45650,45650,0
20230728,175700,1276539050,45650,45650,45650,45650,0
20230728,175600,1276539050,45650,45650,45650,45650,0
20230728,175500,1276539050,45650,45650,45650,45650,0
20230728,175400,1276539050,45650,45650,45650,45650,0
20230728,175300,1276539050,45650,45650,45650,45650,0
20230728,175200,1276539050,45650,45650,45650,45650,0
20230728,175100,1276539050,45650,45650,45650,45650,0
20230728,175000,1276539050,45650,45650,45650,45650,0
20230728,174900,1276539050,45650,45650,45650,45650,0
20230728,174800,1276539050,45650,45650,45650,45650,0
20230728,174700,1276539050,45650,45650,45650,45650,0
20230728,174600,1276539050,45650,45650,45650,45650,0
20230728,174500,1276539050,45650,45650,45650,45650,0
20230728,174400,1276539050,45650,45650,45650,45650,0
20230728,174300,1276539050,45650,45650,45650,45650,0
20230728,174200,1276539050,45650,45650,45650,45650,1444
20230728,174100,1276539050,45650,45650,45650,45650,0
20230728,174000,1276539050,45650,45650,45650,45650,0
20230728,173900,1276539050,45650,45650,45650,45650,0
20230728,173800,1276539050,45650,45650,45650,45650,0
20230728,173700,1276539050,45650,45650,45650,45650,0
20230728,173600,1276539050,45650,45650,45650,45650,0
20230728,173500,1276539050,45650,45650,45650,45650,0
20230728,173400,1276539050,45650,45650,45650,45650,0
20230728,173300,1276539050,45650,45650,45650,45650,0
20230728,173200,1276539050,45650,45650,45650,45650,0
20230728,173100,1276539050,45650,45650,45650,45650,0
20230728,173000,1276539050,45650,45650,45650,45650,0
20230728,172900,1276539050,45650,45650,45650,45650,0
20230728,172800,1276539050,45650,45650,45650,45650,0
20230728,172700,1276539050,45650,45650,45650,45650,0
20230728,172600,1276539050,45650,45650,45650,45650,0
20230728,172500,1276539050,45650,45650,45650,45650,0
20230728,172400,1276539050,45650,45650,45650,45650,0
20230728,172300,1276539050,45650,45650,45650,45650,0
20230728,172200,1276539050,45650,45650,45650,45650,0
20230728,172100,1276539050,45650,45650,45650,45650,0
20230728,172000,1276539050,45650,45650,45650,45650,0
20230728,171900,1276539050,45650,45650,45650,45650,0
20230728,171800,1276539050,45650,45650,45650,45650,0
20230728,171700,1276539050,45650,45650,45650,45650,0
20230728,171600,1276539050,45650,45650,45650,45650,0
20230728,171500,1276539050,45650,45650,45650,45650,0
20230728,171400,1276539050,45650,45650,45650,45650,0
20230728,171300,1276539050,45650,45650,45650,45650,0
20230728,171200,1276539050,45650,45650,45650,45650,1444
20230728,171100,1276539050,45650,45650,45650,45650,0
20230728,171000,1276539050,45650,45650,45650,45650,0
20230728,170900,1276539050,45650,45650,45650,45650,0
20230728,170800,1276539050,45650,45650,45650,45650,0
20230728,170700,1276539050,45650,45650,45650,45650,0
20230728,170600,1276539050,45650,45650,45650,45650,0
20230728,170500,1276539050,45650,45650,45650,45650,0
20230728,170400,1276539050,45650,45650,45650,45650,0
20230728,170300,1276539050,45650,45650,45650,45650,0
20230728,170200,1276539050,45650,45650,45650,45650,0
20230728,170100,1276539050,45650,45650,45650,45650,0
20230728,170000,1276539050,45650,45650,45650,45650,0
20230728,165900,1276539050,45650,45650,45650,45650,0
20230728,165800,1276539050,45650,45650,45650,45650,0
20230728,165700,1276539050,45650,45650,45650,45650,0
20230728,165600,1276539050,45650,45650,45650,45650,0
20230728,165500,1276539050,45650,45650,45650,45650,0
20230728,165400,1276539050,45650,45650,45650,45650,0
20230728,165300,1276539050,45650,45650,45650,45650,0
20230728,165200,1276539050,45650,45650,45650,45650,0
20230728,165100,1276539050,45650,45650,45650,45650,0
20230728,165000,1276539050,45650,45650,45650,45650,0
20230728,164900,1276539050,45650,45650,45650,45650,0
20230728,164800,1276539050,45650,45650,45650,45650,0
20230728,164700,1276539050,45650,45650,45650,45650,0
20230728,164600,1276539050,45650,45650,45650,45650,0
20230728,164500,1276539050,45650,45650,45650,45650,0
20230728,164400,1276539050,45650,45650,45650,45650,0
20230728,164300,1276539050,45650,45650,45650,45650,0
20230728,164200,1276539050,45650,45650,45650,45650,1444
20230728,164100,1276539050,45650,45650,45650,45650,0
20230728,164000,1276539050,45650,45650,45650,45650,0
20230728,163900,1276539050,45650,45650,45650,45650,0
20230728,163800,1276539050,45650,45650,45650,45650,0
20230728,163700,1276539050,45650,45650,45650,45650,0
20230728,163600,1276539050,45650,45650,45650,45650,0
20230728,163500,1276539050,45650,45650,45650,45650,0
20230728,163400,1276539050,45650,45650,45650,45650,0
20230728,163300,1276539050,45650,45650,45650,45650,0
20230728,163200,1276539050,45650,45650,45650,45650,0
20230728,163100,1276539050,45650,45650,45650,45650,0
20230728,163000,1276539050,45650,45650,45650,45650,0
20230728,162900,1276539050,45650,45650,45650,45650,0
20230728,162800,1276539050,45650,45650,45650,45650,0
20230728,162700,1276539050,45650,45650,45650,45650,0
20230728,162600,1276539050,45650,45650,45650,45650,0
20230728,162500,1276539050,45650,45650,45650,45650,0
20230728,162400,1276539050,45650,45650,45650,45650,0
20230728,162300,1276539050,45650,45650,45650,45650,0
20230728,162200,1276539050,45650,45650,45650,45650,0
20230728,162100,1276539050,45650,45650,45650,45650,0
20230728,162000,1276539050,45650,45650,45650,45650,0
20230728,161900,1276539050,45650,45650,45650,45650,0
20230728,161800,1276539050,45650,45650,45650,45650,0
20230728,161700,1276539050,45650,45650,45650,45650,0
20230728,161600,1276539050,45650,45650,45650,45650,0
20230728,161500,1276539050,45650,45650,45650,45650,0
20230728,161400,1276539050,45650,45650,45650,45650,0
20230728,161300,1276539050,45650,45650,45650,45650,0
20230728,161200,1276539050,45650,45650,45650,45650,1444
20230728,161100,1276539050,45650,45650,45650,45650,0
20230728,161000,1276539050,45650,45650,45650,45650,0
20230728,160900,1276539050,45650,45650,45650,45650,0
20230728,160800,1276539050,45650,45650,45650,45650,0
20230728,160700,1276539050,45650,45650,45650,45650,0
20230728,160600,1276539050,45650,45650,45650,45650,0
20230728,160500,1276539050,45650,45650,45650,45650,0
20230728,160400,1276539050,45650,45650,45650,45650,0
20230728,160300,1276539050,45650,45650,45650,45650,0
20230728,160200,1276539050,45650,45650,45650,45650,0
20230728,160100,1276539050,45650,45650,45650,45650,0
20230728,160000,1276539050,45650,45650,45650,45650,0
20230728,155900,1276539050,45650,45650,45650,45650,0
20230728,155800,1276539050,45650,45650,45650,45650,0
20230728,155700,1276539050,45650,45650,45650,45650,0
20230728,155600,1276539050,45650,45650,45650,45650,0
20230728,155500,1276539050,45650,45650,45650,45650,0
20230728,155400,1276539050,45650,45650,45650,45650,0
20230728,155300,1276539050,45650,45650,45650,45650,0
20230728,155200,1276539050,45650,45650,45650,45650,0
20230728,155100,1276539050,45650,45650,45650,45650,0
20230728,155000,1276539050,45650,45650,45650,45650,0
20230728,154900,1276539050,45650,45650,45650,45650,0
20230728,154800,1276539050,45650,45650,45650,45650,0
20230728,154700,1276539050,45650,45650,45650,45650,0
20230728,154600,1276539050,45650,45650,45650,45650,0
20230728,154500,1276539050,45650,45650,45650,45650,0
20230728,154400,1276539050,45650,45650,45650,45650,0
20230728,154300,1276539050,45650,45650,45650,45650,0
20230728,154200,1276539050,45650,45650,45650,45650,1444
20230728,154100,1276539050,45650,45650,45650,45650,0
20230728,154000,1276539050,45650,45650,45650,45650,0
20230728,153900,1276539050,45650,45650,45650,45650,0
20230728,153800,1276539050,45650,45650,45650,45650,0
20230728,153700,1276539050,45650,45650,45650,45650,0
20230728,153600,1276539050,45650,45650,45650,45650,0
20230728,153500,1276539050,45650,45650,45650,45650,0
20230728,153400,1276539050,45650,45650,45650,45650,0
20230728,153300,1276539050,45650,45650,45650,45650,0
20230728,153200,1276539050,45650,45650,45650,45650,0
20230728,153100,1276539050,45650,45650,45650,45650,0
20230728,153000,1276539050,45650,45650,45650,45650,1444
20230728,152900,1210620450,45650,45650,45650,45650,0
20230728,152800,1210620450,45650,45650,45650,45650,0
20230728,152700,1210620450,45650,45650,45650,45650,0
20230728,152600,1210620450,45650,45650,45650,45650,0
20230728,152500,1210620450,45650,45650,45650,45650,0
20230728,152400,1210620450,45650,45650,45650,45650,0
20230728,152300,1210620450,45650,45650,45650,45650,0
20230728,152200,1210620450,45650,45650,45650,45650,0
20230728,152100,1210620450,45650,45650,45650,45650,0
20230728,152000,1210620450,45650,45650,45650,45650,0
20230728,151900,1210620450,45650,45600,45650,45600,82
20230728,151800,1206881150,45600,45600,45650,45600,13
20230728,151700,1206287850,45600,45650,45650,45600,25
20230728,151600,1205147750,45650,45650,45650,45650,106
20230728,151500,1200308850,45650,45600,45650,45600,33
20230728,151400,1198803700,45650,45650,45650,45600,27
20230728,151300,1197571900,45650,45600,45650,45600,33
20230728,151200,1196065550,45600,45650,45650,45600,6
20230728,151100,1195791800,45650,45650,45650,45650,104
20230728,151000,1191044200,45600,45600,45650,45600,90
20230728,150900,1186937750,45600,45650,45650,45600,56
20230728,150800,1184381500,45650,45650,45650,45650,1
20230728,150700,1184335850,45650,45650,45650,45600,27
20230728,150600,1183103350,45650,45650,45650,45600,149
20230728,150500,1176301650,45600,45650,45650,45600,46
20230728,150400,1174202150,45650,45650,45650,45650,5
20230728,150300,1173973900,45600,45600,45600,45600,175
20230728,150200,1165993900,45600,45550,45600,45550,3
20230728,150100,1165857200,45600,45600,45600,45550,12
20230728,150000,1165310050,45600,45550,45600,45550,39
20230728,145900,1163532250,45550,45550,45600,45550,23
20230728,145800,1162484500,45600,45500,45600,45500,101
20230728,145700,1157885350,45550,45550,45550,45550,38
20230728,145600,1156154450,45550,45550,45550,45550,10
20230728,145500,1155698950,45600,45600,45600,45550,17
20230728,145400,1154924100,45550,45550,45600,45550,38
20230728,145300,1153191650,45550,45550,45550,45550,1
20230728,145200,1153146100,45550,45500,45550,45500,29
20230728,145100,1151826500,45500,45600,45600,45500,25
20230728,145000,1150688900,45600,45550,45600,45500,10
20230728,144900,1150233500,45550,45550,45550,45500,10
20230728,144800,1149778200,45600,45550,45600,45550,9
20230728,144700,1149368200,45550,45550,45600,45550,17
20230728,144600,1148593700,45500,45500,45500,45500,5
20230728,144500,1148366200,45500,45600,45600,45500,12
20230728,144400,1147819950,45600,45550,45600,45500,63
20230728,144300,1144950550,45500,45500,45500,45500,15
20230728,144200,1144268050,45500,45550,45550,45500,29
20230728,144100,1142947250,45550,45550,45600,45500,94
20230728,144000,1138665550,45500,45500,45500,45500,3
20230728,143900,1138529050,45550,45500,45550,45500,32
20230728,143800,1137072700,45500,45550,45550,45500,17
20230728,143700,1136298950,45550,45550,45550,45500,65
20230728,143600,1133339450,45550,45550,45550,45550,4
20230728,143500,1133157250,45550,45550,45600,45550,6
20230728,143400,1132883750,45550,45550,45550,45550,25
20230728,143300,1131745000,45550,45550,45600,45550,12
20230728,143200,1131198300,45600,45550,45600,45550,60
20230728,143100,1128465250,45550,45500,45550,45500,196
20230728,143000,1119547200,45500,45500,45500,45500,45
20230728,142900,1117499700,45500,45550,45600,45500,71
20230728,142800,1114268650,45550,45600,45600,45550,124
20230728,142700,1108620300,45550,45550,45600,45550,9
20230728,142600,1108210300,45650,45600,45650,45600,11
20230728,142500,1107708400,45600,45600,45650,45550,152
20230728,142400,1100776450,45600,45600,45600,45600,8
20230728,142300,1100411650,45600,45550,45650,45550,25
20230728,142200,1099271700,45550,45600,45600,45550,45
20230728,142100,1097220100,45600,45700,45700,45600,73
20230728,142000,1093885900,45700,45750,45750,45700,45
20230728,141900,1091829150,45700,45650,45700,45650,146
20230728,141800,1085160400,45650,45700,45700,45600,79
20230728,141700,1081555950,45750,45600,45750,45600,1380
20230728,141600,1018583550,45650,45500,45650,45500,321
20230728,141500,1003942000,45500,45400,45600,45400,723
20230728,141400,971048800,45350,45350,45450,45350,164
20230728,141300,963599200,45400,45350,45400,45300,104
20230728,141200,958882000,45300,45300,45300,45300,6
20230728,141100,958610200,45350,45300,45350,45300,7
20230728,141000,958292850,45300,45300,45300,45300,97
20230728,140900,953898750,45300,45300,45300,45300,20
20230728,140800,952992750,45350,45300,45400,45300,222
20230728,140700,942919550,45350,45350,45350,45300,54
20230728,140600,940471200,45300,45300,45350,45300,23
20230728,140500,939429250,45350,45350,45350,45350,1795
20230728,140400,858026000,45350,45350,45350,45350,137
20230728,140300,851813050,45350,45350,45350,45350,54
20230728,140200,849364150,45300,45350,45400,45300,255
20230728,140100,837791450,45350,45250,45400,45250,770
20230728,140000,802895000,45200,45200,45200,45200,7
20230728,135900,802578600,45250,45100,45250,45100,128
20230728,135800,796795050,45150,45150,45150,45150,23
20230728,135700,795756600,45100,45200,45200,45100,16
20230728,135600,795034150,45150,45200,45200,45100,4
20230728,135500,794853600,45150,45150,45150,45150,12
20230728,135400,794311800,45150,45150,45150,45150,5
20230728,135300,794086050,45150,45150,45150,45150,54
20230728,135200,791647950,45250,45050,45250,45050,869
20230728,135100,752419350,45050,45050,45050,45050,169
20230728,135000,744805900,45050,44950,45050,44950,11
20230728,134900,744311000,44950,44950,44950,44950,0
20230728,134800,744311000,44950,44950,45050,44950,209
20230728,134700,734906150,44950,45000,45000,44950,205
20230728,134600,725681400,45050,45050,45050,45000,5
20230728,134500,725456200,44950,45000,45050,44950,20
20230728,134400,724556000,45000,45000,45000,45000,9
20230728,134300,724151000,45000,45000,45000,45000,180
20230728,134200,716051000,45000,45000,45050,45000,16
20230728,134100,715330800,45050,45100,45100,45050,4
20230728,134000,715150500,45050,45050,45050,45050,8
20230728,133900,714790100,45050,45100,45100,45050,91
20230728,133800,710686500,45100,45050,45100,45050,11
20230728,133700,710190900,45050,45000,45050,45000,71
20230728,133600,706993250,45050,45050,45050,45000,29
20230728,133500,705687300,45000,45050,45050,45000,534
20230728,133400,681630700,45000,45000,45050,45000,230
20230728,133300,671279850,45000,44850,45000,44850,1944
20230728,133200,583906450,44850,44900,44900,44850,20
20230728,133100,583008550,44900,44850,44900,44800,46
20230728,133000,580945500,44800,44900,44900,44800,52
20230728,132900,578610900,44850,44600,44850,44600,637
20230728,132800,550102550,44600,44600,44600,44600,8
20230728,132700,549745750,44650,44600,44650,44600,17
20230728,132600,548987150,44600,44600,44600,44600,7
20230728,132500,548674950,44600,44650,44650,44600,403
20230728,132400,530681050,44600,44650,44650,44600,10
20230728,132300,530234850,44650,44550,44650,44550,21
20230728,132200,529298850,44550,44550,44550,44550,1
20230728,132100,529254300,44550,44550,44650,44550,19
20230728,132000,528407500,44600,44550,44600,44550,4
20230728,131900,528229250,44550,44600,44600,44550,10
20230728,131800,527783700,44550,44550,44600,44550,52
20230728,131700,525466900,44550,44550,44550,44550,9
20230728,131600,525065950,44550,44600,44600,44550,6
20230728,131500,524798600,44600,44600,44650,44600,19
20230728,131400,523950950,44650,44550,44650,44550,22
20230728,131300,522969800,44550,44550,44550,44550,5
20230728,131200,522747050,44550,44550,44600,44550,18
20230728,131100,521944950,44600,44600,44600,44600,38
20230728,131000,520250150,44600,44600,44600,44600,22
20230728,130900,519268950,44650,44600,44650,44600,16
20230728,130800,518555150,44600,44600,44600,44600,0
20230728,130700,518555150,44600,44550,44600,44550,19
20230728,130600,517707800,44600,44550,44600,44550,6
20230728,130500,517440300,44550,44550,44550,44550,63
20230728,130400,514633650,44600,44550,44600,44550,6
20230728,130300,514366300,44600,44600,44600,44600,8
20230728,130200,514009500,44550,44550,44600,44550,10
20230728,130100,513563750,44650,44600,44650,44600,2
20230728,130000,513474500,44650,44550,44650,44550,8
20230728,125900,513117700,44600,44650,44650,44600,3
20230728,125800,512983850,44550,44600,44600,44550,12
20230728,125700,512448700,44600,44650,44650,44600,6
20230728,125600,512180850,44600,44600,44600,44600,2
20230728,125500,512091650,44650,44650,44650,44600,11
20230728,125400,511600750,44600,44700,44700,44600,8
20230728,125300,511243650,44650,44650,44650,44600,42
20230728,125200,509368450,44600,44600,44600,44600,69
20230728,125100,506291050,44600,44550,44600,44550,16
20230728,125000,505578100,44550,44550,44550,44550,5
20230728,124900,505355350,44600,44600,44600,44550,7
20230728,124800,505043200,44550,44500,44550,44500,11
20230728,124700,504553350,44500,44550,44550,44500,14
20230728,124600,503930200,44550,44550,44600,44550,18
20230728,124500,503128250,44550,44500,44550,44500,5
20230728,124400,502905700,44550,44550,44550,44550,123
20230728,124300,497426050,44550,44600,44600,44550,7
20230728,124200,497114000,44600,44550,44600,44550,6
20230728,124100,496846600,44600,44600,44600,44600,18
20230728,124000,496043800,44600,44650,44650,44600,12
20230728,123900,495508400,44650,44600,44650,44600,11
20230728,123800,495017550,44600,44650,44650,44600,4
20230728,123700,494839100,44600,44550,44600,44550,90
20230728,123600,490828050,44550,44550,44550,44550,3
20230728,123500,490694400,44550,44550,44550,44550,7
20230728,123400,490382550,44550,44550,44600,44550,10
20230728,123300,489936850,44550,44600,44600,44550,2
20230728,123200,489847700,44550,44600,44600,44550,6
20230728,123100,489580300,44550,44650,44650,44550,6
20230728,123000,489312600,44550,44550,44550,44550,9
20230728,122900,488911650,44550,44550,44550,44550,15
20230728,122800,488243400,44600,44550,44600,44550,8
20230728,122700,487886700,44550,44600,44600,44550,4
20230728,122600,487708350,44600,44600,44600,44600,10
20230728,122500,487262350,44650,44650,44650,44650,4
20230728,122400,487083750,44600,44650,44650,44600,12
20230728,122300,486548400,44600,44600,44650,44600,6
20230728,122200,486280650,44650,44650,44700,44650,5
20230728,122100,486057350,44700,44650,44700,44650,2
20230728,122000,485968000,44700,44600,44700,44550,21
20230728,121900,485030500,44550,44550,44600,44550,14
20230728,121800,484406550,44550,44600,44600,44550,7
20230728,121700,484094500,44650,44600,44650,44600,2
20230728,121600,484005250,44600,44550,44600,44550,68
20230728,121500,480975550,44550,44550,44600,44550,80
20230728,121400,477408050,44600,44600,44600,44600,2
20230728,121300,477318850,44550,44550,44600,44550,19
20230728,121200,476472200,44550,44500,44550,44500,19
20230728,121100,475626550,44500,44500,44500,44500,59
20230728,121000,473001050,44500,44500,44550,44500,9
20230728,120900,472600250,44550,44550,44550,44550,18
20230728,120800,471798350,44550,44600,44600,44550,17
20230728,120700,471040900,44600,44550,44600,44550,7
20230728,120600,470728850,44550,44550,44550,44550,0
20230728,120500,470728850,44550,44550,44550,44550,7
20230728,120400,470417000,44550,44600,44600,44550,18
20230728,120300,469614850,44550,44550,44550,44550,7
20230728,120200,469303000,44600,44550,44600,44550,9
20230728,120100,468901800,44550,44600,44600,44550,19
20230728,120000,468054450,44600,44650,44700,44600,6
20230728,115900,467786600,44700,44700,44700,44700,0
20230728,115800,467786600,44700,44550,44700,44550,41
20230728,115700,465958900,44550,44550,44550,44550,12
20230728,115600,465424300,44600,44600,44600,44600,6
20230728,115500,465156700,44600,44600,44600,44600,4
20230728,115400,464978300,44600,44550,44600,44550,12
20230728,115300,464443600,44600,44550,44600,44550,16
20230728,115200,463730250,44600,44550,44600,44550,10
20230728,115100,463284550,44550,44550,44550,44550,3
20230728,115000,463150900,44600,44600,44600,44600,7
20230728,114900,462838700,44550,44600,44600,44550,11
20230728,114800,462348250,44550,44550,44550,44550,7
20230728,114700,462036400,44550,44600,44600,44550,23
20230728,114600,461011550,44550,44550,44550,44550,2
20230728,114500,460922450,44550,44550,44550,44550,2
20230728,114400,460833350,44550,44600,44600,44550,5
20230728,114300,460610400,44550,44550,44550,44550,18
20230728,114200,459808500,44550,44550,44550,44550,4
20230728,114100,459630300,44550,44550,44550,44500,13
20230728,114000,459051200,44500,44500,44500,44500,10
20230728,113900,458606200,44550,44550,44550,44550,7
20230728,113800,458294350,44600,44600,44600,44550,8
20230728,113700,457937700,44550,44550,44600,44550,12
20230728,113600,457403000,44600,44600,44600,44550,17
20230728,113500,456645500,44600,44600,44600,44550,60
20230728,113400,453972250,44600,44550,44600,44550,3
20230728,113300,453838550,44550,44550,44550,44550,41
20230728,113200,452012000,44550,44600,44700,44550,22
20230728,113100,451030500,44600,44700,44700,44600,184
20230728,113000,442824000,44650,44650,44650,44650,4
20230728,112900,442645400,44650,44600,44700,44600,10
20230728,112800,442199200,44700,44650,44700,44600,37
20230728,112700,440545550,44650,44700,44700,44650,46
20230728,112600,438489450,44700,44700,44750,44700,20
20230728,112500,437595100,44700,44700,44700,44700,18
20230728,112400,436790500,44700,44700,44700,44650,50
20230728,112300,434555550,44700,44800,44800,44700,107
20230728,112200,429772050,44750,44700,44800,44700,120
20230728,112100,424397350,44700,44750,44750,44700,25
20230728,112000,423278850,44750,44700,44750,44700,138
20230728,111900,417109300,44600,44600,44650,44600,23
20230728,111800,416083400,44600,44650,44650,44600,18
20230728,111700,415279850,44700,44600,44700,44600,25
20230728,111600,414163450,44600,44500,44600,44500,6
20230728,111500,413896300,44650,44600,44650,44600,9
20230728,111400,413494850,44550,44650,44650,44550,52
20230728,111300,411173950,44600,44600,44600,44500,298
20230728,111200,397883450,44600,44550,44600,44550,6
20230728,111100,397616100,44500,44550,44550,44500,15
20230728,111000,396947950,44550,44500,44600,44500,10
20230728,110900,396502700,44500,44500,44500,44500,2
20230728,110800,396413700,44500,44500,44550,44500,65
20230728,110700,393520900,44450,44450,44500,44450,36
20230728,110600,391919400,44450,44500,44500,44450,81
20230728,110500,388315000,44550,44550,44550,44500,156
20230728,110400,381372700,44500,44550,44600,44500,282
20230728,110300,368822700,44600,44550,44600,44550,41
20230728,110200,366996100,44550,44500,44550,44500,8
20230728,110100,366639900,44500,44500,44500,44500,26
20230728,110000,365482900,44500,44550,44550,44500,44
20230728,105900,363524800,44550,44500,44550,44500,8
20230728,105800,363168550,44500,44500,44500,44500,0
20230728,105700,363168550,44500,44500,44500,44500,11
20230728,105600,362679050,44550,44500,44550,44500,17
20230728,105500,361922350,44500,44500,44500,44500,9
20230728,105400,361521850,44500,44500,44500,44500,1
20230728,105300,361477350,44550,44550,44550,44500,199
20230728,105200,352611950,44550,44550,44550,44550,1
20230728,105100,352567400,44550,44550,44600,44550,4
20230728,105000,352389150,44600,44550,44600,44550,11
20230728,104900,351898900,44550,44550,44600,44550,11
20230728,104800,351408800,44600,44600,44600,44550,7
20230728,104700,351096650,44550,44550,44550,44550,5
20230728,104600,350873900,44550,44550,44550,44550,10
20230728,104500,350428400,44600,44600,44600,44550,12
20230728,104400,349893450,44550,44550,44600,44550,8
20230728,104300,349537000,44550,44550,44550,44550,2
20230728,104200,349447900,44550,44600,44600,44550,23
20230728,104100,348423050,44600,44500,44600,44500,14
20230728,104000,347799350,44550,44500,44550,44500,13
20230728,103900,347220800,44550,44550,44550,44550,4
20230728,103800,347042600,44500,44500,44500,44450,254
20230728,103700,335739650,44500,44550,44600,44500,7
20230728,103600,335427800,44550,44550,44550,44550,23
20230728,103500,334403150,44600,44650,44650,44600,141
20230728,103400,328114350,44600,44650,44650,44600,19
20230728,103300,327266900,44600,44600,44650,44600,92
20230728,103200,323163500,44600,44600,44600,44600,43
20230728,103100,321245700,44650,44650,44650,44650,65
20230728,103000,318343450,44650,44700,44700,44650,5
20230728,102900,318120000,44650,44650,44700,44650,39
20230728,102800,316378050,44650,44650,44700,44650,43
20230728,102700,314458050,44700,44650,44700,44650,17
20230728,102600,313698750,44700,44650,44700,44650,35
20230728,102500,312135850,44650,44700,44700,44650,8
20230728,102400,311778600,44650,44650,44700,44650,21
20230728,102300,310840700,44700,44700,44700,44700,102
20230728,102200,306281300,44650,44650,44650,44600,63
20230728,102100,303468400,44700,44650,44700,44650,37
20230728,102000,301815200,44650,44650,44650,44650,7
20230728,101900,301502650,44650,44650,44700,44650,11
20230728,101800,301011400,44700,44700,44700,44700,112
20230728,101700,296005000,44700,44700,44700,44700,12
20230728,101600,295468600,44750,44900,44900,44750,48
20230728,101500,293314900,44900,44750,44900,44750,191
20230728,101400,284741450,44750,44700,44800,44700,15
20230728,101300,284070400,44700,44750,44750,44700,8
20230728,101200,283712750,44700,44850,44850,44700,292
20230728,101100,270617300,44800,44700,44800,44700,281
20230728,101000,258042350,44700,44700,44700,44700,1
20230728,100900,257997650,44700,44700,44700,44700,12
20230728,100800,257461250,44700,44750,44800,44650,261
20230728,100700,245775600,44750,44750,44750,44750,28
20230728,100600,244522600,44750,44550,44750,44550,101
20230728,100500,240009650,44550,44600,44600,44550,2
20230728,100400,239920500,44600,44600,44600,44600,8
20230728,100300,239563700,44600,44600,44650,44550,48
20230728,100200,237423050,44500,44600,44650,44500,369
20230728,100100,220961300,44550,44500,44550,44500,4
20230728,100000,220783200,44550,44550,44550,44550,127
20230728,095900,215125350,44500,44500,44500,44500,17
20230728,095800,214368850,44450,44550,44550,44450,231
20230728,095700,204088400,44500,44500,44500,44500,2
20230728,095600,203999400,44550,44550,44550,44550,1
20230728,095500,203954850,44500,44500,44500,44500,9
20230728,095400,203554350,44500,44500,44500,44500,33
20230728,095300,202085850,44500,44550,44550,44500,18
20230728,095200,201284600,44500,44500,44500,44500,36
20230728,095100,199682600,44500,44500,44500,44350,316
20230728,095000,185654350,44500,44550,44550,44350,1202
20230728,094900,132160200,44550,44650,44650,44550,4
20230728,094800,131981700,44600,44600,44600,44600,62
20230728,094700,129216500,44600,44600,44650,44600,22
20230728,094600,128235250,44600,44600,44600,44550,65
20230728,094500,125336600,44600,44600,44600,44550,157
20230728,094400,118334450,44550,44550,44600,44550,100
20230728,094300,113874950,44550,44600,44600,44550,14
20230728,094200,113250600,44550,44550,44550,44550,7
20230728,094100,112938750,44550,44550,44550,44550,1
20230728,094000,112894200,44600,44600,44600,44600,0
20230728,093900,112894200,44600,44600,44600,44550,7
20230728,093800,112582100,44550,44500,44550,44500,20
20230728,093700,111691950,44500,44500,44500,44500,12
20230728,093600,111157950,44500,44550,44550,44500,7
20230728,093500,110846250,44550,44550,44550,44550,66
20230728,093400,107905950,44550,44500,44550,44450,213
20230728,093300,98427450,44550,44550,44550,44550,37
20230728,093200,96779100,44550,44500,44550,44450,141
20230728,093100,90500600,44500,44450,44500,44450,2
20230728,093000,90411650,44400,44500,44500,44400,32
20230728,092900,88988150,44500,44500,44500,44500,7
20230728,092800,88676650,44550,44400,44550,44400,100
20230728,092700,84224800,44500,44500,44500,44450,21
20230728,092600,83290950,44500,44500,44500,44400,190
20230728,092500,74838650,44550,44500,44550,44500,16
20230728,092400,74126600,44500,44450,44500,44450,25
20230728,092300,73014250,44400,44400,44400,44400,7
20230728,092200,72703450,44500,44500,44500,44400,14
20230728,092100,72081350,44450,44400,44450,44400,45
20230728,092000,70081350,44400,44350,44400,44350,74
20230728,091900,66795850,44350,44400,44400,44250,138
20230728,091800,60676400,44350,44350,44400,44350,25
20230728,091700,59567600,44400,44350,44400,44350,4
20230728,091600,59390050,44350,44400,44400,44350,6
20230728,091500,59123850,44250,44350,44350,44250,11
20230728,091400,58636100,44200,44200,44200,44150,365
20230728,091300,42503150,44350,44350,44350,44200,23
20230728,091200,41483400,44350,44350,44400,44350,21
20230728,091100,40551850,44400,44100,44450,44100,53
20230728,091000,38210400,44100,44050,44100,44050,5
20230728,090900,37990050,44000,44050,44050,44000,64
20230728,090800,35173550,44000,44000,44000,44000,9
20230728,090700,34777550,43950,43950,43950,43950,21
20230728,090600,33854600,43800,43850,43900,43800,121
20230728,090500,28545650,43850,43700,43900,43700,7
20230728,090400,28238600,43700,43700,43800,43700,227
20230728,090300,18307200,43700,43700,43700,43700,142
20230728,090200,12101800,43700,43700,43700,43700,192
20230728,090100,3711400,43700,43700,43700,43700,13
20230728,090000,3143300,43650,43650,43700,43650,72