KissMeData/005180/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,184200,784068100,43950,43950,43950,43950,192
20230717,184100,784068100,43950,43950,43950,43950,0
20230717,184000,784068100,43950,43950,43950,43950,0
20230717,183900,784068100,43950,43950,43950,43950,0
20230717,183800,784068100,43950,43950,43950,43950,0
20230717,183700,784068100,43950,43950,43950,43950,0
20230717,183600,784068100,43950,43950,43950,43950,0
20230717,183500,784068100,43950,43950,43950,43950,0
20230717,183400,784068100,43950,43950,43950,43950,0
20230717,183300,784068100,43950,43950,43950,43950,0
20230717,183200,784068100,43950,43950,43950,43950,0
20230717,183100,784068100,43950,43950,43950,43950,0
20230717,183000,784068100,43950,43950,43950,43950,0
20230717,182900,784068100,43950,43950,43950,43950,0
20230717,182800,784068100,43950,43950,43950,43950,0
20230717,182700,784068100,43950,43950,43950,43950,0
20230717,182600,784068100,43950,43950,43950,43950,0
20230717,182500,784068100,43950,43950,43950,43950,0
20230717,182400,784068100,43950,43950,43950,43950,0
20230717,182300,784068100,43950,43950,43950,43950,0
20230717,182200,784068100,43950,43950,43950,43950,0
20230717,182100,784068100,43950,43950,43950,43950,0
20230717,182000,784068100,43950,43950,43950,43950,0
20230717,181900,784068100,43950,43950,43950,43950,0
20230717,181800,784068100,43950,43950,43950,43950,0
20230717,181700,784068100,43950,43950,43950,43950,0
20230717,181600,784068100,43950,43950,43950,43950,0
20230717,181500,784068100,43950,43950,43950,43950,0
20230717,181400,784068100,43950,43950,43950,43950,0
20230717,181300,784068100,43950,43950,43950,43950,0
20230717,181200,784068100,43950,43950,43950,43950,192
20230717,181100,784068100,43950,43950,43950,43950,0
20230717,181000,784068100,43950,43950,43950,43950,0
20230717,180900,784068100,43950,43950,43950,43950,0
20230717,180800,784068100,43950,43950,43950,43950,0
20230717,180700,784068100,43950,43950,43950,43950,0
20230717,180600,784068100,43950,43950,43950,43950,0
20230717,180500,784068100,43950,43950,43950,43950,0
20230717,180400,784068100,43950,43950,43950,43950,0
20230717,180300,784068100,43950,43950,43950,43950,0
20230717,180200,784068100,43950,43950,43950,43950,0
20230717,180100,784068100,43950,43950,43950,43950,0
20230717,180000,784068100,43950,43950,43950,43950,0
20230717,175900,784068100,43950,43950,43950,43950,0
20230717,175800,784068100,43950,43950,43950,43950,0
20230717,175700,784068100,43950,43950,43950,43950,0
20230717,175600,784068100,43950,43950,43950,43950,0
20230717,175500,784068100,43950,43950,43950,43950,0
20230717,175400,784068100,43950,43950,43950,43950,0
20230717,175300,784068100,43950,43950,43950,43950,0
20230717,175200,784068100,43950,43950,43950,43950,0
20230717,175100,784068100,43950,43950,43950,43950,0
20230717,175000,784068100,43950,43950,43950,43950,0
20230717,174900,784068100,43950,43950,43950,43950,0
20230717,174800,784068100,43950,43950,43950,43950,0
20230717,174700,784068100,43950,43950,43950,43950,0
20230717,174600,784068100,43950,43950,43950,43950,0
20230717,174500,784068100,43950,43950,43950,43950,0
20230717,174400,784068100,43950,43950,43950,43950,0
20230717,174300,784068100,43950,43950,43950,43950,0
20230717,174200,784068100,43950,43950,43950,43950,192
20230717,174100,784068100,43950,43950,43950,43950,0
20230717,174000,784068100,43950,43950,43950,43950,0
20230717,173900,784068100,43950,43950,43950,43950,0
20230717,173800,784068100,43950,43950,43950,43950,0
20230717,173700,784068100,43950,43950,43950,43950,0
20230717,173600,784068100,43950,43950,43950,43950,0
20230717,173500,784068100,43950,43950,43950,43950,0
20230717,173400,784068100,43950,43950,43950,43950,0
20230717,173300,784068100,43950,43950,43950,43950,0
20230717,173200,784068100,43950,43950,43950,43950,0
20230717,173100,784068100,43950,43950,43950,43950,0
20230717,173000,784068100,43950,43950,43950,43950,0
20230717,172900,784068100,43950,43950,43950,43950,0
20230717,172800,784068100,43950,43950,43950,43950,0
20230717,172700,784068100,43950,43950,43950,43950,0
20230717,172600,784068100,43950,43950,43950,43950,0
20230717,172500,784068100,43950,43950,43950,43950,0
20230717,172400,784068100,43950,43950,43950,43950,0
20230717,172300,784068100,43950,43950,43950,43950,0
20230717,172200,784068100,43950,43950,43950,43950,0
20230717,172100,784068100,43950,43950,43950,43950,0
20230717,172000,784068100,43950,43950,43950,43950,0
20230717,171900,784068100,43950,43950,43950,43950,0
20230717,171800,784068100,43950,43950,43950,43950,0
20230717,171700,784068100,43950,43950,43950,43950,0
20230717,171600,784068100,43950,43950,43950,43950,0
20230717,171500,784068100,43950,43950,43950,43950,0
20230717,171400,784068100,43950,43950,43950,43950,0
20230717,171300,784068100,43950,43950,43950,43950,0
20230717,171200,784068100,43950,43950,43950,43950,192
20230717,171100,784068100,43950,43950,43950,43950,0
20230717,171000,784068100,43950,43950,43950,43950,0
20230717,170900,784068100,43950,43950,43950,43950,0
20230717,170800,784068100,43950,43950,43950,43950,0
20230717,170700,784068100,43950,43950,43950,43950,0
20230717,170600,784068100,43950,43950,43950,43950,0
20230717,170500,784068100,43950,43950,43950,43950,0
20230717,170400,784068100,43950,43950,43950,43950,0
20230717,170300,784068100,43950,43950,43950,43950,0
20230717,170200,784068100,43950,43950,43950,43950,0
20230717,170100,784068100,43950,43950,43950,43950,0
20230717,170000,784068100,43950,43950,43950,43950,0
20230717,165900,784068100,43950,43950,43950,43950,0
20230717,165800,784068100,43950,43950,43950,43950,0
20230717,165700,784068100,43950,43950,43950,43950,0
20230717,165600,784068100,43950,43950,43950,43950,0
20230717,165500,784068100,43950,43950,43950,43950,0
20230717,165400,784068100,43950,43950,43950,43950,0
20230717,165300,784068100,43950,43950,43950,43950,0
20230717,165200,784068100,43950,43950,43950,43950,0
20230717,165100,784068100,43950,43950,43950,43950,0
20230717,165000,784068100,43950,43950,43950,43950,0
20230717,164900,784068100,43950,43950,43950,43950,0
20230717,164800,784068100,43950,43950,43950,43950,0
20230717,164700,784068100,43950,43950,43950,43950,0
20230717,164600,784068100,43950,43950,43950,43950,0
20230717,164500,784068100,43950,43950,43950,43950,0
20230717,164400,784068100,43950,43950,43950,43950,0
20230717,164300,784068100,43950,43950,43950,43950,0
20230717,164200,784068100,43950,43950,43950,43950,192
20230717,164100,784068100,43950,43950,43950,43950,0
20230717,164000,784068100,43950,43950,43950,43950,0
20230717,163900,784068100,43950,43950,43950,43950,0
20230717,163800,784068100,43950,43950,43950,43950,0
20230717,163700,784068100,43950,43950,43950,43950,0
20230717,163600,784068100,43950,43950,43950,43950,0
20230717,163500,784068100,43950,43950,43950,43950,0
20230717,163400,784068100,43950,43950,43950,43950,0
20230717,163300,784068100,43950,43950,43950,43950,0
20230717,163200,784068100,43950,43950,43950,43950,0
20230717,163100,784068100,43950,43950,43950,43950,0
20230717,163000,784068100,43950,43950,43950,43950,0
20230717,162900,784068100,43950,43950,43950,43950,0
20230717,162800,784068100,43950,43950,43950,43950,0
20230717,162700,784068100,43950,43950,43950,43950,0
20230717,162600,784068100,43950,43950,43950,43950,0
20230717,162500,784068100,43950,43950,43950,43950,0
20230717,162400,784068100,43950,43950,43950,43950,0
20230717,162300,784068100,43950,43950,43950,43950,0
20230717,162200,784068100,43950,43950,43950,43950,0
20230717,162100,784068100,43950,43950,43950,43950,0
20230717,162000,784068100,43950,43950,43950,43950,0
20230717,161900,784068100,43950,43950,43950,43950,0
20230717,161800,784068100,43950,43950,43950,43950,0
20230717,161700,784068100,43950,43950,43950,43950,0
20230717,161600,784068100,43950,43950,43950,43950,0
20230717,161500,784068100,43950,43950,43950,43950,0
20230717,161400,784068100,43950,43950,43950,43950,0
20230717,161300,784068100,43950,43950,43950,43950,0
20230717,161200,784068100,43950,43950,43950,43950,192
20230717,161100,784068100,43950,43950,43950,43950,0
20230717,161000,784068100,43950,43950,43950,43950,0
20230717,160900,784068100,43950,43950,43950,43950,0
20230717,160800,784068100,43950,43950,43950,43950,0
20230717,160700,784068100,43950,43950,43950,43950,0
20230717,160600,784068100,43950,43950,43950,43950,0
20230717,160500,784068100,43950,43950,43950,43950,0
20230717,160400,784068100,43950,43950,43950,43950,0
20230717,160300,784068100,43950,43950,43950,43950,0
20230717,160200,784068100,43950,43950,43950,43950,0
20230717,160100,784068100,43950,43950,43950,43950,0
20230717,160000,784068100,43950,43950,43950,43950,0
20230717,155900,784068100,43950,43950,43950,43950,0
20230717,155800,784068100,43950,43950,43950,43950,0
20230717,155700,784068100,43950,43950,43950,43950,0
20230717,155600,784068100,43950,43950,43950,43950,0
20230717,155500,784068100,43950,43950,43950,43950,0
20230717,155400,784068100,43950,43950,43950,43950,0
20230717,155300,784068100,43950,43950,43950,43950,0
20230717,155200,784068100,43950,43950,43950,43950,0
20230717,155100,784068100,43950,43950,43950,43950,0
20230717,155000,784068100,43950,43950,43950,43950,0
20230717,154900,784068100,43950,43950,43950,43950,0
20230717,154800,784068100,43950,43950,43950,43950,0
20230717,154700,784068100,43950,43950,43950,43950,0
20230717,154600,784068100,43950,43950,43950,43950,0
20230717,154500,784068100,43950,43950,43950,43950,0
20230717,154400,784068100,43950,43950,43950,43950,0
20230717,154300,784068100,43950,43950,43950,43950,0
20230717,154200,784068100,43950,43950,43950,43950,192
20230717,154100,784068100,43950,43950,43950,43950,0
20230717,154000,784068100,43950,43950,43950,43950,0
20230717,153900,784068100,43950,43950,43950,43950,0
20230717,153800,784068100,43950,43950,43950,43950,0
20230717,153700,784068100,43950,43950,43950,43950,0
20230717,153600,784068100,43950,43950,43950,43950,0
20230717,153500,784068100,43950,43950,43950,43950,0
20230717,153400,784068100,43950,43950,43950,43950,0
20230717,153300,784068100,43950,43950,43950,43950,0
20230717,153200,784068100,43950,43950,43950,43950,0
20230717,153100,784068100,43950,43950,43950,43950,0
20230717,153000,784068100,43950,43950,43950,43950,192
20230717,152900,775629700,43950,43950,43950,43950,0
20230717,152800,775629700,43950,43950,43950,43950,0
20230717,152700,775629700,43950,43950,43950,43950,0
20230717,152600,775629700,43950,43950,43950,43950,0
20230717,152500,775629700,43950,43950,43950,43950,0
20230717,152400,775629700,43950,43950,43950,43950,0
20230717,152300,775629700,43950,43950,43950,43950,0
20230717,152200,775629700,43950,43950,43950,43950,0
20230717,152100,775629700,43950,43950,43950,43950,0
20230717,152000,775629700,43950,43950,43950,43950,0
20230717,151900,775629700,43950,43950,43950,43950,0
20230717,151800,775629700,43950,43800,43950,43800,3
20230717,151700,775498100,43800,43850,43850,43800,23
20230717,151600,774490450,43850,43850,43950,43850,30
20230717,151500,773173050,43850,43850,43950,43850,10
20230717,151400,772734050,43950,43900,43950,43850,20
20230717,151300,771856050,43850,43850,43850,43800,9
20230717,151200,771461450,43900,43900,43900,43850,10
20230717,151100,771022500,43950,43900,43950,43900,13
20230717,151000,770451750,43950,43900,43950,43900,3
20230717,150900,770319950,44000,43950,44000,43950,507
20230717,150800,748019350,43950,43900,43950,43900,15
20230717,150700,747360750,43950,43950,43950,43900,23
20230717,150600,746350500,43900,43900,43900,43900,7
20230717,150500,746043200,44000,43850,44000,43850,34
20230717,150400,744552150,44000,43800,44000,43750,276
20230717,150300,732438150,43750,43750,43750,43750,14
20230717,150200,731825650,43750,43800,43800,43750,28
20230717,150100,730599850,43750,43750,43750,43750,9
20230717,150000,730206100,43750,43800,43800,43750,20
20230717,145900,729330150,43800,43800,43800,43800,65
20230717,145800,726483150,43800,43800,43800,43800,108
20230717,145700,721752750,43800,43800,43850,43800,19
20230717,145600,720920500,43800,43800,43800,43800,6
20230717,145500,720657700,43850,43750,43850,43750,120
20230717,145400,715402250,43750,43750,43750,43750,18
20230717,145300,714614750,43750,43750,43750,43750,17
20230717,145200,713871000,43750,43750,43750,43750,7
20230717,145100,713564750,43750,43750,43850,43750,19
20230717,145000,712733350,43800,43750,43800,43750,27
20230717,144900,711551650,43800,43750,43800,43750,395
20230717,144800,694268400,43750,43750,43750,43750,25
20230717,144700,693174650,43750,43750,43750,43750,18
20230717,144600,692387150,43750,43750,43750,43750,17
20230717,144500,691643400,43800,43800,43800,43800,238
20230717,144400,681219000,43800,43800,43800,43800,24
20230717,144300,680167800,43800,43800,43800,43800,19
20230717,144200,679335600,43800,43800,43800,43800,31
20230717,144100,677977800,43800,43800,43800,43800,47
20230717,144000,675919200,43800,43800,43850,43800,27
20230717,143900,674736550,43800,43800,43800,43800,22
20230717,143800,673772950,43800,43800,43800,43800,6
20230717,143700,673510150,43800,43800,43800,43800,30
20230717,143600,672196150,43800,43800,43800,43800,17
20230717,143500,671451550,43800,43800,43800,43800,6
20230717,143400,671188750,43800,43800,43800,43800,18
20230717,143300,670400350,43800,43850,43850,43800,33
20230717,143200,668954450,43800,43800,43800,43800,18
20230717,143100,668166050,43800,43800,43850,43800,7
20230717,143000,667859400,43800,43850,43850,43800,19
20230717,142900,667027150,43850,43850,43900,43850,44
20230717,142800,665097700,43850,43850,43850,43850,6
20230717,142700,664834600,43850,43850,43900,43850,19
20230717,142600,664001400,43850,43850,43850,43850,24
20230717,142500,662949000,43900,43850,43900,43850,28
20230717,142400,661720700,43850,43900,43900,43850,6
20230717,142300,661457550,43850,43850,43900,43850,21
20230717,142200,660536600,43850,43800,43850,43800,29
20230717,142100,659265800,43850,43850,43850,43850,29
20230717,142000,657994150,43850,43850,43850,43850,58
20230717,141900,655450850,43850,43850,43850,43850,28
20230717,141800,654223050,43850,43900,43900,43850,20
20230717,141700,653345950,43850,43850,43850,43850,55
20230717,141600,650934200,43850,43900,43900,43850,21
20230717,141500,650013200,43850,43800,43850,43800,82
20230717,141400,646418700,43800,43800,43800,43800,12
20230717,141300,645893100,43800,43800,43850,43800,18
20230717,141200,645104650,43800,43800,43800,43800,25
20230717,141100,644009650,43800,43800,43800,43800,17
20230717,141000,643265050,43800,43800,43800,43800,7
20230717,140900,642958450,43800,43800,43800,43800,17
20230717,140800,642213850,43850,43800,43850,43800,26
20230717,140700,641075000,43800,43850,43850,43800,6
20230717,140600,640812150,43800,43800,43800,43800,18
20230717,140500,640023750,43800,43800,43800,43800,18
20230717,140400,639235350,43800,43800,43800,43800,27
20230717,140300,638052750,43800,43800,43800,43800,6
20230717,140200,637789950,43800,43800,43800,43800,13
20230717,140100,637220550,43850,43850,43850,43850,109
20230717,140000,632440900,43850,43850,43850,43850,2
20230717,135900,632353200,43900,43850,43900,43850,37
20230717,135800,630730650,43850,43850,43900,43850,18
20230717,135700,629941100,43850,43850,43850,43850,20
20230717,135600,629064100,43900,43900,43900,43900,1
20230717,135500,629020200,43850,43900,43900,43850,39
20230717,135400,627308700,43850,43800,43850,43800,130
20230717,135300,621609200,43850,43850,43850,43850,13
20230717,135200,621039150,43800,43800,43800,43800,12
20230717,135100,620513550,43800,43800,43800,43800,16
20230717,135000,619812750,43800,43800,43800,43800,20
20230717,134900,618936750,43800,43800,43800,43800,0
20230717,134800,618936750,43800,43800,43800,43800,12
20230717,134700,618411150,43800,43800,43800,43800,22
20230717,134600,617447550,43800,43800,43800,43800,7
20230717,134500,617140950,43800,43800,43800,43800,13
20230717,134400,616571550,43800,43800,43800,43800,12
20230717,134300,616045950,43850,43800,43850,43800,26
20230717,134200,614907050,43800,43800,43800,43800,0
20230717,134100,614907050,43800,43850,43850,43800,17
20230717,134000,614162250,43800,43800,43800,43800,12
20230717,133900,613636650,43800,43800,43850,43800,37
20230717,133800,612014800,43800,43800,43800,43800,12
20230717,133700,611489200,43800,43800,43800,43800,13
20230717,133600,610919800,43800,43800,43800,43800,12
20230717,133500,610394200,43800,43850,43850,43800,10
20230717,133400,609956050,43800,43800,43800,43800,12
20230717,133300,609430450,43800,43800,43800,43800,13
20230717,133200,608861050,43800,43800,43800,43800,7
20230717,133100,608554450,43800,43800,43800,43800,36
20230717,133000,606977650,43800,43800,43800,43800,165
20230717,132900,599750650,43800,43800,43800,43800,13
20230717,132800,599181250,43800,43800,43800,43800,37
20230717,132700,597560650,43850,43850,43850,43800,74
20230717,132600,594319350,43850,43800,43850,43800,13
20230717,132500,593749900,43800,43800,43800,43800,8
20230717,132400,593399500,43800,43800,43800,43800,43
20230717,132300,591516100,43800,43800,43800,43800,12
20230717,132200,590990500,43800,43800,43800,43800,12
20230717,132100,590464900,43800,43800,43850,43800,12
20230717,132000,589939100,43800,43800,43800,43800,12
20230717,131900,589413500,43800,43750,43800,43750,248
20230717,131800,578551700,43750,43750,43750,43750,3
20230717,131700,578420450,43750,43750,43750,43750,19
20230717,131600,577589200,43750,43750,43750,43750,15
20230717,131500,576932950,43750,43750,43750,43750,12
20230717,131400,576407950,43750,43800,43800,43750,31
20230717,131300,575050600,43750,43750,43750,43750,12
20230717,131200,574525600,43800,43750,43800,43750,23
20230717,131100,573518850,43750,43750,43750,43750,10
20230717,131000,573081350,43750,43750,43750,43750,18
20230717,130900,572293850,43750,43750,43750,43750,12
20230717,130800,571768850,43750,43750,43750,43750,13
20230717,130700,571200100,43750,43750,43750,43750,107
20230717,130600,566518850,43750,43750,43750,43750,12
20230717,130500,565993850,43750,43750,43750,43750,12
20230717,130400,565468850,43750,43750,43750,43750,1
20230717,130300,565425100,43750,43750,43800,43750,21
20230717,130200,564506250,43750,43750,43750,43750,35
20230717,130100,562975000,43750,43750,43750,43750,12
20230717,130000,562450000,43750,43750,43750,43750,1
20230717,125900,562406250,43750,43750,43750,43750,19
20230717,125800,561575000,43750,43750,43750,43750,12
20230717,125700,561050000,43750,43750,43750,43750,0
20230717,125600,561050000,43750,43750,43750,43750,20
20230717,125500,560175000,43800,43750,43800,43750,113
20230717,125400,555226200,43750,43750,43750,43750,59
20230717,125300,552644950,43750,43800,43800,43750,13
20230717,125200,552076150,43750,43750,43750,43750,26
20230717,125100,550938650,43750,43750,43750,43750,12
20230717,125000,550413650,43800,43800,43800,43800,3
20230717,124900,550282250,43750,43750,43750,43750,19
20230717,124800,549451000,43750,43750,43750,43750,12
20230717,124700,548926000,43750,43750,43750,43750,1
20230717,124600,548882250,43750,43750,43750,43750,73
20230717,124500,545688500,43700,43700,43750,43700,21
20230717,124400,544770750,43700,43750,43750,43700,198
20230717,124300,536118000,43750,43750,43750,43750,1
20230717,124200,536074250,43750,43750,43750,43750,42
20230717,124100,534236750,43750,43750,43750,43750,89
20230717,124000,530343000,43750,43750,43750,43750,0
20230717,123900,530343000,43750,43750,43750,43750,33
20230717,123800,528899250,43750,43750,43750,43750,19
20230717,123700,528068000,43750,43750,43750,43750,12
20230717,123600,527543000,43750,43750,43750,43750,0
20230717,123500,527543000,43750,43750,43800,43750,28
20230717,123400,526317250,43750,43750,43750,43750,19
20230717,123300,525486000,43750,43750,43750,43750,0
20230717,123200,525486000,43750,43750,43750,43750,22
20230717,123100,524523500,43750,43750,43750,43750,23
20230717,123000,523517250,43750,43750,43750,43750,19
20230717,122900,522686000,43750,43750,43750,43750,0
20230717,122800,522686000,43750,43750,43750,43750,12
20230717,122700,522161000,43750,43750,43750,43750,20
20230717,122600,521286000,43750,43750,43750,43750,0
20230717,122500,521286000,43750,43750,43750,43750,12
20230717,122400,520761000,43750,43750,43750,43750,12
20230717,122300,520236000,43750,43750,43750,43750,32
20230717,122200,518836000,43750,43750,43750,43750,41
20230717,122100,517042250,43750,43800,43800,43750,17
20230717,122000,516298250,43800,43750,43800,43750,22
20230717,121900,515335600,43750,43750,43750,43750,0
20230717,121800,515335600,43750,43750,43750,43750,13
20230717,121700,514766850,43750,43750,43750,43750,12
20230717,121600,514241850,43750,43750,43750,43750,18
20230717,121500,513454350,43750,43750,43750,43750,0
20230717,121400,513454350,43750,43750,43750,43750,13
20230717,121300,512885600,43750,43750,43750,43750,12
20230717,121200,512360600,43750,43800,43800,43750,17
20230717,121100,511616350,43750,43750,43750,43750,12
20230717,121000,511091350,43750,43800,43800,43750,14
20230717,120900,510478800,43750,43750,43750,43750,19
20230717,120800,509647550,43800,43750,43800,43750,2
20230717,120700,509560000,43750,43750,43750,43750,12
20230717,120600,509035000,43750,43750,43750,43750,13
20230717,120500,508466250,43750,43750,43750,43750,7
20230717,120400,508160000,43750,43750,43750,43750,12
20230717,120300,507635000,43750,43700,43750,43700,32
20230717,120200,506235600,43700,43700,43700,43700,20
20230717,120100,505361600,43700,43750,43750,43700,4
20230717,120000,505186650,43750,43750,43750,43750,1
20230717,115900,505142900,43700,43750,43750,43700,851
20230717,115800,467941050,43750,43750,43800,43750,9
20230717,115700,467547250,43800,43800,43800,43800,46
20230717,115600,465532450,43800,43800,43800,43800,112
20230717,115500,460626850,43800,43800,43800,43800,13
20230717,115400,460057450,43800,43800,43800,43800,8
20230717,115300,459707050,43800,43800,43800,43800,12
20230717,115200,459181450,43800,43750,43800,43750,19
20230717,115100,458349850,43750,43800,43800,43750,20
20230717,115000,457474200,43750,43750,43750,43750,12
20230717,114900,456949200,43750,43750,43800,43750,28
20230717,114800,455723450,43750,43750,43750,43750,12
20230717,114700,455198450,43750,43750,43750,43750,6
20230717,114600,454935950,43750,43750,43750,43750,12
20230717,114500,454410950,43750,43750,43750,43750,13
20230717,114400,453842200,43750,43750,43750,43750,7
20230717,114300,453535950,43750,43750,43750,43750,0
20230717,114200,453535950,43750,43750,43750,43750,0
20230717,114100,453535950,43750,43700,43750,43700,339
20230717,114000,438705300,43750,43850,43850,43750,1796
20230717,113900,360051900,43850,43850,43850,43850,12
20230717,113800,359525700,43850,43850,43850,43850,12
20230717,113700,358999500,43850,43850,43850,43850,1
20230717,113600,358955650,43850,43850,43850,43850,19
20230717,113500,358122500,43850,43850,43850,43850,12
20230717,113400,357596300,43850,43850,43850,43850,17
20230717,113300,356850850,43850,43850,43850,43850,8
20230717,113200,356500050,43900,43850,43900,43850,13
20230717,113100,355929950,43900,43850,43900,43850,13
20230717,113000,355359850,43900,43900,43900,43900,2
20230717,112900,355272050,43850,43900,43900,43850,23
20230717,112800,354263400,43850,43900,43900,43850,57
20230717,112700,351761150,43900,43900,43900,43900,12
20230717,112600,351234350,43950,43900,43950,43900,8
20230717,112500,350883100,43900,43900,43900,43900,1
20230717,112400,350839200,44000,43950,44000,43950,182
20230717,112300,342834600,43950,43900,43950,43900,105
20230717,112200,338222150,43900,43900,43900,43900,18
20230717,112100,337431950,43900,43900,43900,43900,12
20230717,112000,336905150,43900,43900,43900,43900,22
20230717,111900,335939350,43900,43900,43900,43900,0
20230717,111800,335939350,43900,43900,43900,43900,19
20230717,111700,335105250,43900,43900,43900,43900,12
20230717,111600,334578450,43900,43900,43900,43900,1
20230717,111500,334534550,43900,43900,43900,43900,19
20230717,111400,333700450,43950,43900,43950,43900,13
20230717,111300,333129700,43900,43900,43900,43900,12
20230717,111200,332602900,43900,43950,43950,43900,2
20230717,111100,332515050,43950,43900,43950,43900,21
20230717,111000,331593050,43900,43900,43900,43900,12
20230717,110900,331066250,43900,43900,43900,43900,0
20230717,110800,331066250,43900,43950,43950,43900,15
20230717,110700,330407650,43900,43900,43900,43900,27
20230717,110600,329222350,43900,44000,44000,43900,24
20230717,110500,328167950,44000,44050,44050,44000,306
20230717,110400,314703850,44000,43950,44000,43950,470
20230717,110300,294036850,43950,43950,43950,43950,59
20230717,110200,291443800,44000,43950,44000,43950,58
20230717,110100,288894200,43950,43950,43950,43950,12
20230717,110000,288366800,43950,43900,43950,43900,91
20230717,105900,284368000,43900,43900,43900,43900,12
20230717,105800,283841200,43950,43900,43950,43900,5
20230717,105700,283621650,43950,43950,43950,43950,76
20230717,105600,280281450,43950,43950,43950,43950,470
20230717,105500,259624950,43950,43950,43950,43950,1
20230717,105400,259581000,43950,43950,43950,43950,12
20230717,105300,259053600,43950,43950,43950,43950,18
20230717,105200,258262500,44000,43950,44000,43950,13
20230717,105100,257691100,43950,43950,43950,43950,2
20230717,105000,257603200,43950,43950,43950,43950,12
20230717,104900,257075800,43950,43950,44000,43950,29
20230717,104800,255800750,43950,43950,43950,43950,140
20230717,104700,249647750,43950,43950,43950,43950,13
20230717,104600,249076400,43950,43950,43950,43950,19
20230717,104500,248241350,44000,44000,44000,44000,52
20230717,104400,245953350,44000,44000,44000,44000,38
20230717,104300,244281350,43950,43950,43950,43950,15
20230717,104200,243622100,43950,44000,44000,43950,70
20230717,104100,240545550,44000,44000,44000,44000,1
20230717,104000,240501550,43950,43950,43950,43950,12
20230717,103900,239974150,43950,43950,43950,43950,20
20230717,103800,239095150,43950,44000,44000,43950,26
20230717,103700,237951400,44000,44000,44000,44000,16
20230717,103600,237247400,44000,44050,44050,44000,33
20230717,103500,235795350,44000,44000,44000,44000,20
20230717,103400,234915350,44000,44000,44000,44000,17
20230717,103300,234167350,43950,43950,43950,43950,12
20230717,103200,233639950,43950,43950,43950,43950,12
20230717,103100,233112550,43950,43950,44000,43950,73
20230717,103000,229904150,43900,43900,43900,43900,12
20230717,102900,229377350,43900,43950,43950,43900,20
20230717,102800,228498950,43900,43900,43900,43900,18
20230717,102700,227708750,43900,43900,43900,43900,1
20230717,102600,227664850,43900,43900,43900,43900,242
20230717,102500,217041050,43900,43900,43900,43850,28
20230717,102400,215812450,43900,43900,43900,43850,13
20230717,102300,215242100,43850,43850,43850,43850,87
20230717,102200,211427150,43850,43850,43850,43850,13
20230717,102100,210857100,43900,43850,43900,43850,23
20230717,102000,209848350,43850,43850,43850,43850,0
20230717,101900,209848350,43850,43850,43850,43850,12
20230717,101800,209322150,43850,43850,43850,43850,13
20230717,101700,208752100,43850,43900,43900,43850,10
20230717,101600,208313450,43850,43900,43900,43850,28
20230717,101500,207084850,43900,43850,43900,43850,74
20230717,101400,203837750,43800,43800,43800,43800,13
20230717,101300,203268350,43800,43800,43800,43800,7
20230717,101200,202961750,43800,43800,43800,43800,16
20230717,101100,202260950,43800,43800,43800,43800,43
20230717,101000,200377550,43800,43800,43850,43800,16
20230717,100900,199676400,43800,43800,43800,43800,12
20230717,100800,199150800,43800,43800,43800,43800,12
20230717,100700,198625200,43800,43800,43800,43800,21
20230717,100600,197705400,43800,43850,43850,43800,16
20230717,100500,197004200,43800,43800,43800,43800,12
20230717,100400,196478600,43800,43800,43800,43800,277
20230717,100300,184346000,43800,43800,43800,43800,11
20230717,100200,183864200,43800,43800,43800,43800,13
20230717,100100,183294800,43800,43800,43800,43800,12
20230717,100000,182769200,43850,43800,43850,43800,14
20230717,095900,182155900,43800,43800,43800,43800,31
20230717,095800,180798100,43750,43750,43750,43750,1
20230717,095700,180754350,43900,43750,43900,43750,171
20230717,095600,173253150,43800,43800,43800,43800,5
20230717,095500,173034150,43800,43750,43800,43750,70
20230717,095400,169971600,43750,43750,43750,43750,12
20230717,095300,169446600,43750,43750,43750,43750,18
20230717,095200,168659100,43750,43750,43750,43750,7
20230717,095100,168352850,43750,43750,43750,43750,15
20230717,095000,167696600,43800,43800,43800,43750,32
20230717,094900,166295600,43750,43750,43750,43750,1
20230717,094800,166251850,43750,43750,43750,43750,19
20230717,094700,165420600,43750,43750,43750,43750,27
20230717,094600,164239350,43750,43700,43750,43700,15
20230717,094500,163583700,43700,43700,43700,43700,1
20230717,094400,163540000,43700,43700,43700,43700,19
20230717,094300,162709700,43700,43700,43700,43700,0
20230717,094200,162709700,43700,43750,43750,43700,391
20230717,094100,145603700,43750,43750,43750,43750,38
20230717,094000,143941200,43750,43800,43800,43750,115
20230717,093900,138907450,43800,43800,43800,43800,204
20230717,093800,129972250,43850,43800,43850,43800,39
20230717,093700,128263900,43800,43850,43850,43800,56
20230717,093600,125809600,43850,43850,43850,43850,12
20230717,093500,125283400,43900,43850,43900,43850,31
20230717,093400,123924000,43850,43850,43850,43850,18
20230717,093300,123134700,43900,43900,43900,43850,115
20230717,093200,118086850,43900,43850,43900,43850,19
20230717,093100,117253350,43900,43900,43900,43900,103
20230717,093000,112731650,43900,43850,43900,43850,20
20230717,092900,111854600,43850,43850,43850,43850,13
20230717,092800,111284550,43900,43900,43900,43900,0
20230717,092700,111284550,43900,43850,43900,43850,33
20230717,092600,109836500,43850,43850,43900,43850,28
20230717,092500,108608150,43900,43900,43900,43900,101
20230717,092400,104174250,43850,43900,43900,43850,3
20230717,092300,104042600,43850,43850,43850,43850,23
20230717,092200,103034050,43850,43850,43850,43850,0
20230717,092100,103034050,43850,43850,43850,43850,79
20230717,092000,99569900,43900,43950,43950,43900,203
20230717,091900,90657450,44000,44100,44100,44000,84
20230717,091800,86961350,44050,44100,44100,44050,28
20230717,091700,85727200,44100,44100,44100,44100,45
20230717,091600,83742700,44050,44050,44050,44000,17
20230717,091500,82993900,44000,44000,44000,44000,0
20230717,091400,82993900,44000,44000,44000,44000,50
20230717,091300,80793900,43900,43950,43950,43900,30
20230717,091200,79476450,43950,44000,44000,43950,19
20230717,091100,78640800,44000,44000,44000,44000,99
20230717,091000,74284800,44000,44000,44000,44000,21
20230717,090900,73360800,44000,44000,44000,44000,5
20230717,090800,73140800,44000,44000,44000,44000,33
20230717,090700,71688800,44050,44100,44100,44050,696
20230717,090600,41000350,44150,44150,44150,44150,10
20230717,090500,40558850,44150,44150,44150,44150,100
20230717,090400,36143850,44150,44100,44150,44100,6
20230717,090300,35879000,44250,44200,44250,44200,35
20230717,090200,34331850,44200,44200,44200,44200,473
20230717,090100,13425250,44200,44200,44200,44200,94
20230717,090000,9270450,44450,44500,44500,44200,209