KissMeData/000150/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,183000,8433541900,89100,89100,89100,89100,3145
20230629,182900,8433541900,89100,89100,89100,89100,0
20230629,182800,8433541900,89100,89100,89100,89100,0
20230629,182700,8433541900,89100,89100,89100,89100,0
20230629,182600,8433541900,89100,89100,89100,89100,0
20230629,182500,8433541900,89100,89100,89100,89100,0
20230629,182400,8433541900,89100,89100,89100,89100,0
20230629,182300,8433541900,89100,89100,89100,89100,0
20230629,182200,8433541900,89100,89100,89100,89100,0
20230629,182100,8433541900,89100,89100,89100,89100,0
20230629,182000,8433541900,89100,89100,89100,89100,0
20230629,181900,8433541900,89100,89100,89100,89100,0
20230629,181800,8433541900,89100,89100,89100,89100,0
20230629,181700,8433541900,89100,89100,89100,89100,0
20230629,181600,8433541900,89100,89100,89100,89100,0
20230629,181500,8433541900,89100,89100,89100,89100,0
20230629,181400,8433541900,89100,89100,89100,89100,0
20230629,181300,8433541900,89100,89100,89100,89100,0
20230629,181200,8433541900,89100,89100,89100,89100,0
20230629,181100,8433541900,89100,89100,89100,89100,0
20230629,181000,8433541900,89100,89100,89100,89100,0
20230629,180900,8433541900,89100,89100,89100,89100,0
20230629,180800,8433541900,89100,89100,89100,89100,0
20230629,180700,8433541900,89100,89100,89100,89100,0
20230629,180600,8433541900,89100,89100,89100,89100,0
20230629,180500,8433541900,89100,89100,89100,89100,0
20230629,180400,8433541900,89100,89100,89100,89100,0
20230629,180300,8433541900,89100,89100,89100,89100,0
20230629,180200,8433541900,89100,89100,89100,89100,0
20230629,180100,8433541900,89100,89100,89100,89100,0
20230629,180000,8433541900,89100,89100,89100,89100,3145
20230629,175900,8433541900,89100,89100,89100,89100,0
20230629,175800,8433541900,89100,89100,89100,89100,0
20230629,175700,8433541900,89100,89100,89100,89100,0
20230629,175600,8433541900,89100,89100,89100,89100,0
20230629,175500,8433541900,89100,89100,89100,89100,0
20230629,175400,8433541900,89100,89100,89100,89100,0
20230629,175300,8433541900,89100,89100,89100,89100,0
20230629,175200,8433541900,89100,89100,89100,89100,0
20230629,175100,8433541900,89100,89100,89100,89100,0
20230629,175000,8433541900,89100,89100,89100,89100,0
20230629,174900,8433541900,89100,89100,89100,89100,0
20230629,174800,8433541900,89100,89100,89100,89100,0
20230629,174700,8433541900,89100,89100,89100,89100,0
20230629,174600,8433541900,89100,89100,89100,89100,0
20230629,174500,8433541900,89100,89100,89100,89100,0
20230629,174400,8433541900,89100,89100,89100,89100,0
20230629,174300,8433541900,89100,89100,89100,89100,0
20230629,174200,8433541900,89100,89100,89100,89100,0
20230629,174100,8433541900,89100,89100,89100,89100,0
20230629,174000,8433541900,89100,89100,89100,89100,0
20230629,173900,8433541900,89100,89100,89100,89100,0
20230629,173800,8433541900,89100,89100,89100,89100,0
20230629,173700,8433541900,89100,89100,89100,89100,0
20230629,173600,8433541900,89100,89100,89100,89100,0
20230629,173500,8433541900,89100,89100,89100,89100,0
20230629,173400,8433541900,89100,89100,89100,89100,0
20230629,173300,8433541900,89100,89100,89100,89100,0
20230629,173200,8433541900,89100,89100,89100,89100,0
20230629,173100,8433541900,89100,89100,89100,89100,0
20230629,173000,8433541900,89100,89100,89100,89100,3145
20230629,172900,8433541900,89100,89100,89100,89100,0
20230629,172800,8433541900,89100,89100,89100,89100,0
20230629,172700,8433541900,89100,89100,89100,89100,0
20230629,172600,8433541900,89100,89100,89100,89100,0
20230629,172500,8433541900,89100,89100,89100,89100,0
20230629,172400,8433541900,89100,89100,89100,89100,0
20230629,172300,8433541900,89100,89100,89100,89100,0
20230629,172200,8433541900,89100,89100,89100,89100,0
20230629,172100,8433541900,89100,89100,89100,89100,0
20230629,172000,8433541900,89100,89100,89100,89100,0
20230629,171900,8433541900,89100,89100,89100,89100,0
20230629,171800,8433541900,89100,89100,89100,89100,0
20230629,171700,8433541900,89100,89100,89100,89100,0
20230629,171600,8433541900,89100,89100,89100,89100,0
20230629,171500,8433541900,89100,89100,89100,89100,0
20230629,171400,8433541900,89100,89100,89100,89100,0
20230629,171300,8433541900,89100,89100,89100,89100,0
20230629,171200,8433541900,89100,89100,89100,89100,0
20230629,171100,8433541900,89100,89100,89100,89100,0
20230629,171000,8433541900,89100,89100,89100,89100,0
20230629,170900,8433541900,89100,89100,89100,89100,0
20230629,170800,8433541900,89100,89100,89100,89100,0
20230629,170700,8433541900,89100,89100,89100,89100,0
20230629,170600,8433541900,89100,89100,89100,89100,0
20230629,170500,8433541900,89100,89100,89100,89100,0
20230629,170400,8433541900,89100,89100,89100,89100,0
20230629,170300,8433541900,89100,89100,89100,89100,0
20230629,170200,8433541900,89100,89100,89100,89100,0
20230629,170100,8433541900,89100,89100,89100,89100,0
20230629,170000,8433541900,89100,89100,89100,89100,3145
20230629,165900,8433541900,89100,89100,89100,89100,0
20230629,165800,8433541900,89100,89100,89100,89100,0
20230629,165700,8433541900,89100,89100,89100,89100,0
20230629,165600,8433541900,89100,89100,89100,89100,0
20230629,165500,8433541900,89100,89100,89100,89100,0
20230629,165400,8433541900,89100,89100,89100,89100,0
20230629,165300,8433541900,89100,89100,89100,89100,0
20230629,165200,8433541900,89100,89100,89100,89100,0
20230629,165100,8433541900,89100,89100,89100,89100,0
20230629,165000,8433541900,89100,89100,89100,89100,0
20230629,164900,8433541900,89100,89100,89100,89100,0
20230629,164800,8433541900,89100,89100,89100,89100,0
20230629,164700,8433541900,89100,89100,89100,89100,0
20230629,164600,8433541900,89100,89100,89100,89100,0
20230629,164500,8433541900,89100,89100,89100,89100,0
20230629,164400,8433541900,89100,89100,89100,89100,0
20230629,164300,8433541900,89100,89100,89100,89100,0
20230629,164200,8433541900,89100,89100,89100,89100,0
20230629,164100,8433541900,89100,89100,89100,89100,0
20230629,164000,8433541900,89100,89100,89100,89100,0
20230629,163900,8433541900,89100,89100,89100,89100,0
20230629,163800,8433541900,89100,89100,89100,89100,0
20230629,163700,8433541900,89100,89100,89100,89100,0
20230629,163600,8433541900,89100,89100,89100,89100,0
20230629,163500,8433541900,89100,89100,89100,89100,0
20230629,163400,8433541900,89100,89100,89100,89100,0
20230629,163300,8433541900,89100,89100,89100,89100,0
20230629,163200,8433541900,89100,89100,89100,89100,0
20230629,163100,8433541900,89100,89100,89100,89100,0
20230629,163000,8433541900,89100,89100,89100,89100,3145
20230629,162900,8433541900,89100,89100,89100,89100,0
20230629,162800,8433541900,89100,89100,89100,89100,0
20230629,162700,8433541900,89100,89100,89100,89100,0
20230629,162600,8433541900,89100,89100,89100,89100,0
20230629,162500,8433541900,89100,89100,89100,89100,0
20230629,162400,8433541900,89100,89100,89100,89100,0
20230629,162300,8433541900,89100,89100,89100,89100,0
20230629,162200,8433541900,89100,89100,89100,89100,0
20230629,162100,8433541900,89100,89100,89100,89100,0
20230629,162000,8433541900,89100,89100,89100,89100,0
20230629,161900,8433541900,89100,89100,89100,89100,0
20230629,161800,8433541900,89100,89100,89100,89100,0
20230629,161700,8433541900,89100,89100,89100,89100,0
20230629,161600,8433541900,89100,89100,89100,89100,0
20230629,161500,8433541900,89100,89100,89100,89100,0
20230629,161400,8433541900,89100,89100,89100,89100,0
20230629,161300,8433541900,89100,89100,89100,89100,0
20230629,161200,8433541900,89100,89100,89100,89100,0
20230629,161100,8433541900,89100,89100,89100,89100,0
20230629,161000,8433541900,89100,89100,89100,89100,0
20230629,160900,8433541900,89100,89100,89100,89100,0
20230629,160800,8433541900,89100,89100,89100,89100,0
20230629,160700,8433541900,89100,89100,89100,89100,0
20230629,160600,8433541900,89100,89100,89100,89100,0
20230629,160500,8433541900,89100,89100,89100,89100,0
20230629,160400,8433541900,89100,89100,89100,89100,0
20230629,160300,8433541900,89100,89100,89100,89100,0
20230629,160200,8433541900,89100,89100,89100,89100,0
20230629,160100,8433541900,89100,89100,89100,89100,0
20230629,160000,8433541900,89100,89100,89100,89100,3145
20230629,155900,8433541900,89100,89100,89100,89100,0
20230629,155800,8433541900,89100,89100,89100,89100,0
20230629,155700,8433541900,89100,89100,89100,89100,0
20230629,155600,8433541900,89100,89100,89100,89100,0
20230629,155500,8433541900,89100,89100,89100,89100,0
20230629,155400,8433541900,89100,89100,89100,89100,0
20230629,155300,8433541900,89100,89100,89100,89100,0
20230629,155200,8433541900,89100,89100,89100,89100,0
20230629,155100,8433541900,89100,89100,89100,89100,0
20230629,155000,8433541900,89100,89100,89100,89100,0
20230629,154900,8433541900,89100,89100,89100,89100,0
20230629,154800,8433541900,89100,89100,89100,89100,0
20230629,154700,8433541900,89100,89100,89100,89100,0
20230629,154600,8433541900,89100,89100,89100,89100,0
20230629,154500,8433541900,89100,89100,89100,89100,0
20230629,154400,8433541900,89100,89100,89100,89100,0
20230629,154300,8433541900,89100,89100,89100,89100,0
20230629,154200,8433541900,89100,89100,89100,89100,0
20230629,154100,8433541900,89100,89100,89100,89100,0
20230629,154000,8433541900,89100,89100,89100,89100,0
20230629,153900,8433541900,89100,89100,89100,89100,0
20230629,153800,8433541900,89100,89100,89100,89100,0
20230629,153700,8433541900,89100,89100,89100,89100,0
20230629,153600,8433541900,89100,89100,89100,89100,0
20230629,153500,8433541900,89100,89100,89100,89100,0
20230629,153400,8433541900,89100,89100,89100,89100,0
20230629,153300,8433541900,89100,89100,89100,89100,0
20230629,153200,8433541900,89100,89100,89100,89100,0
20230629,153100,8433541900,89100,89100,89100,89100,0
20230629,153000,8433541900,89100,89100,89100,89100,6290
20230629,152900,8153322400,89400,89400,89400,89400,0
20230629,152800,8153322400,89400,89400,89400,89400,0
20230629,152700,8153322400,89400,89400,89400,89400,0
20230629,152600,8153322400,89400,89400,89400,89400,0
20230629,152500,8153322400,89400,89400,89400,89400,0
20230629,152400,8153322400,89400,89400,89400,89400,0
20230629,152300,8153322400,89400,89400,89400,89400,0
20230629,152200,8153322400,89400,89400,89400,89400,0
20230629,152100,8153322400,89400,89400,89400,89400,0
20230629,152000,8153322400,89400,89400,89400,89400,0
20230629,151900,8153322400,89400,89500,89500,89400,324
20230629,151800,8124343800,89500,89400,89500,89400,175
20230629,151700,8108695200,89400,89400,89500,89400,234
20230629,151600,8087769000,89500,89500,89600,89400,274
20230629,151500,8063256800,89500,89600,89600,89500,375
20230629,151400,8029691900,89500,89500,89600,89400,431
20230629,151300,7991131600,89500,89400,89500,89400,132
20230629,151200,7979322200,89500,89300,89500,89300,169
20230629,151100,7964211700,89300,89300,89400,89300,154
20230629,151000,7950448800,89400,89300,89400,89300,264
20230629,150900,7926865500,89300,89300,89400,89300,113
20230629,150800,7916770300,89300,89500,89500,89300,146
20230629,150700,7903727600,89400,89400,89500,89300,141
20230629,150600,7891123200,89400,89300,89500,89300,150
20230629,150500,7877714700,89300,88900,89300,88900,847
20230629,150400,7802254200,88900,88900,89000,88900,103
20230629,150300,7793095200,88900,89000,89000,88800,112
20230629,150200,7783139500,88900,88900,89000,88900,111
20230629,150100,7773269500,88900,89000,89000,88900,101
20230629,150000,7764288600,88900,88800,89000,88700,306
20230629,145900,7737088600,88700,88800,88900,88700,243
20230629,145800,7715504800,88800,88900,89000,88800,173
20230629,145700,7700124200,88900,88900,89000,88900,98
20230629,145600,7691409700,88800,88900,89000,88800,604
20230629,145500,7637737200,88900,88900,89000,88700,831
20230629,145400,7563921500,88900,89000,89000,88900,88
20230629,145300,7556096300,89000,88800,89000,88800,199
20230629,145200,7538409000,88800,88800,88900,88800,127
20230629,145100,7527128800,88900,88800,88900,88800,388
20230629,145000,7492661700,88800,88800,88900,88800,70
20230629,144900,7486444600,88800,88800,88900,88800,117
20230629,144800,7476053700,88800,88800,88900,88700,697
20230629,144700,7414195000,88800,88900,88900,88800,68
20230629,144600,7408154600,88800,88900,88900,88800,215
20230629,144500,7389062500,88800,88800,88900,88800,126
20230629,144400,7377868800,88800,88800,88900,88800,78
20230629,144300,7370939600,88800,88800,88900,88800,113
20230629,144200,7360904700,88800,88800,88900,88800,139
20230629,144100,7348554200,88800,88900,88900,88800,209
20230629,144000,7329989500,88800,88900,88900,88800,186
20230629,143900,7313469100,88900,88800,88900,88800,64
20230629,143800,7307784300,88800,88800,89100,88800,101
20230629,143700,7298806400,89000,88800,89000,88700,423
20230629,143600,7261217400,88700,88800,88900,88700,103
20230629,143500,7252073200,88900,88800,88900,88800,122
20230629,143400,7241238500,88800,88800,88900,88800,91
20230629,143300,7233155600,88800,88900,88900,88800,53
20230629,143200,7228448700,88800,88800,88900,88800,52
20230629,143100,7223830600,88800,88700,88900,88700,403
20230629,143000,7188039900,88800,88700,88800,88700,131
20230629,142900,7176416700,88700,88700,88800,88700,397
20230629,142800,7141201100,88700,88800,88800,88700,189
20230629,142700,7124423500,88700,88700,88800,88700,336
20230629,142600,7094598700,88700,88800,88800,88700,152
20230629,142500,7081113000,88700,88800,88900,88700,524
20230629,142400,7034631200,88800,88900,88900,88700,197
20230629,142300,7017151200,88800,88700,88900,88700,332
20230629,142200,6987679600,88700,88700,88800,88700,198
20230629,142100,6970111800,88700,88800,88800,88700,165
20230629,142000,6955473700,88800,88700,88800,88700,175
20230629,141900,6939948700,88700,88800,88800,88700,110
20230629,141800,6930190000,88800,88700,88800,88700,247
20230629,141700,6908269400,88800,88700,88800,88600,215
20230629,141600,6889196100,88700,88700,88800,88600,296
20230629,141500,6862947400,88600,88700,88700,88600,273
20230629,141400,6838747400,88700,88700,88800,88600,488
20230629,141300,6795495800,88800,88700,88800,88700,204
20230629,141200,6777399600,88700,88700,88800,88700,117
20230629,141100,6767021200,88600,88700,88800,88600,238
20230629,141000,6745910800,88700,88600,88800,88600,145
20230629,140900,6733051900,88700,88700,88700,88600,278
20230629,140800,6708402200,88600,88600,88700,88600,205
20230629,140700,6690230700,88700,88700,88800,88600,512
20230629,140600,6644815100,88700,88700,88800,88700,153
20230629,140500,6631242900,88700,88700,88800,88700,139
20230629,140400,6618911900,88700,88700,88800,88700,295
20230629,140300,6592722100,88700,88800,88800,88700,641
20230629,140200,6535807100,88800,89000,89000,88800,3954
20230629,140100,6184001000,89000,89000,89100,89000,510
20230629,140000,6138610700,89000,89000,89100,89000,266
20230629,135900,6114934700,89000,89100,89100,89000,383
20230629,135800,6080844400,89000,89000,89100,89000,177
20230629,135700,6065089000,89000,89000,89100,89000,180
20230629,135600,6049066000,89000,89100,89100,89000,186
20230629,135500,6032505100,89000,89000,89100,89000,176
20230629,135400,6016835400,89100,89100,89200,89000,460
20230629,135300,5975855100,89100,89000,89100,89000,391
20230629,135200,5941030200,89000,89000,89100,89000,73
20230629,135100,5934532300,89100,89000,89100,89000,59
20230629,135000,5929280300,89000,89000,89100,89000,186
20230629,134900,5912715700,89100,89000,89200,89000,423
20230629,134800,5875027500,89000,89000,89100,89000,638
20230629,134700,5818193000,89000,89100,89200,89000,804
20230629,134600,5746568200,89000,89100,89100,89000,544
20230629,134500,5698111500,89100,89200,89300,89000,2029
20230629,134400,5517327000,89200,89300,89300,89200,82
20230629,134300,5510009800,89200,89100,89200,89100,133
20230629,134200,5498152800,89100,89100,89200,89100,81
20230629,134100,5490934900,89100,89100,89200,89100,106
20230629,134000,5481486200,89200,89300,89400,89100,729
20230629,133900,5416454400,89300,89400,89400,89300,92
20230629,133800,5408237100,89300,89300,89400,89300,46
20230629,133700,5404129200,89300,89300,89400,89300,75
20230629,133600,5397430200,89300,89300,89400,89300,46
20230629,133500,5393321300,89300,89400,89500,89300,70
20230629,133400,5387066600,89400,89300,89400,89300,85
20230629,133300,5379470900,89400,89400,89400,89300,288
20230629,133200,5353728400,89300,89400,89400,89300,39
20230629,133100,5350245100,89300,89200,89400,89200,408
20230629,133000,5313810800,89200,89200,89300,89200,129
20230629,132900,5302301400,89200,89300,89300,89200,85
20230629,132800,5294718400,89200,89300,89300,89200,239
20230629,132700,5273377100,89300,89300,89400,89300,192
20230629,132600,5256230000,89300,89400,89500,89200,165
20230629,132500,5241494200,89400,89400,89400,89400,69
20230629,132400,5235325600,89400,89300,89400,89300,22
20230629,132300,5233359000,89300,89300,89300,89200,290
20230629,132200,5207462100,89300,89400,89400,89300,19
20230629,132100,5205764500,89400,89400,89400,89300,109
20230629,132000,5196020100,89400,89300,89400,89200,142
20230629,131900,5183330600,89300,89400,89400,89300,251
20230629,131800,5160913800,89300,89400,89400,89300,49
20230629,131700,5156533300,89400,89500,89500,89400,20
20230629,131600,5154743600,89400,89400,89500,89400,259
20230629,131500,5131588900,89400,89400,89400,89300,59
20230629,131400,5126314500,89400,89300,89400,89300,247
20230629,131300,5104239400,89300,89200,89300,89200,173
20230629,131200,5088792200,89200,89000,89200,89000,832
20230629,131100,5014643300,89100,89400,89400,89100,3677
20230629,131000,4686807700,89400,89600,89600,89300,1602
20230629,130900,4543441200,89700,89800,89800,89700,92
20230629,130800,4535188600,89800,89700,89800,89700,22
20230629,130700,4533214700,89800,89900,89900,89800,159
20230629,130600,4518935000,89900,89800,89900,89800,119
20230629,130500,4508238100,89900,89900,89900,89900,12
20230629,130400,4507159300,89900,89800,89900,89800,18
20230629,130300,4505542400,89800,89900,89900,89800,32
20230629,130200,4502667000,89900,89900,89900,89900,0
20230629,130100,4502667000,89900,89900,89900,89800,137
20230629,130000,4490360200,89900,89900,89900,89900,23
20230629,125900,4488292500,89800,89800,89800,89800,69
20230629,125800,4482096300,89800,89900,89900,89800,15
20230629,125700,4480747900,90000,90000,90000,89800,27
20230629,125600,4478319900,89900,90000,90000,89900,200
20230629,125500,4460339700,90000,89900,90000,89900,191
20230629,125400,4443168300,89900,89900,89900,89900,115
20230629,125300,4432829800,89900,89900,89900,89800,47
20230629,125200,4428604600,89800,89800,89800,89800,47
20230629,125100,4424384000,89800,89800,89800,89800,28
20230629,125000,4421869600,89800,89800,89800,89800,70
20230629,124900,4415583600,89700,89800,89800,89700,125
20230629,124800,4404359500,89800,89800,89800,89700,7
20230629,124700,4403731000,89800,89700,89800,89700,59
20230629,124600,4398437400,89800,89800,89800,89800,41
20230629,124500,4394755600,89800,89600,89800,89600,253
20230629,124400,4372060700,89600,89700,89700,89600,32
20230629,124300,4369192600,89700,89700,89700,89700,43
20230629,124200,4365335500,89700,89700,89700,89600,11
20230629,124100,4364349300,89700,89700,89700,89700,16
20230629,124000,4362914100,89700,89700,89700,89700,117
20230629,123900,4352419200,89700,89700,89700,89700,11
20230629,123800,4351432500,89700,89700,89700,89700,5
20230629,123700,4350984000,89700,89700,89700,89700,5
20230629,123600,4350535500,89600,89700,89700,89600,14
20230629,123500,4349280000,89700,89600,89700,89600,172
20230629,123400,4333862700,89700,89600,89700,89600,34
20230629,123300,4330815400,89600,89600,89800,89600,737
20230629,123200,4264729000,89700,89700,89700,89700,16
20230629,123100,4263293800,89700,89700,89700,89600,81
20230629,123000,4256033700,89700,89700,89700,89600,24
20230629,122900,4253881900,89600,89600,89700,89600,32
20230629,122800,4251013100,89700,89700,89700,89700,30
20230629,122700,4248322100,89700,89700,89700,89700,36
20230629,122600,4245092900,89700,89700,89700,89700,72
20230629,122500,4238634500,89700,89700,89700,89700,19
20230629,122400,4236930200,89700,89700,89700,89600,29
20230629,122300,4234329600,89600,89600,89600,89600,82
20230629,122200,4226982400,89600,89600,89600,89600,41
20230629,122100,4223308800,89600,89600,89600,89600,81
20230629,122000,4216051200,89600,89600,89600,89600,75
20230629,121900,4209331200,89600,89600,89600,89600,7
20230629,121800,4208704000,89600,89600,89600,89600,35
20230629,121700,4205568000,89600,89600,89600,89600,2
20230629,121600,4205388800,89600,89600,89600,89500,20
20230629,121500,4203597000,89600,89600,89600,89500,16
20230629,121400,4202163500,89500,89600,89600,89500,24
20230629,121300,4200014200,89600,89600,89700,89600,56
20230629,121200,4194995600,89600,89600,89700,89600,70
20230629,121100,4188723100,89600,89600,89700,89600,43
20230629,121000,4184869800,89600,89500,89600,89500,290
20230629,120900,4158898300,89400,89500,89500,89400,128
20230629,120800,4147452700,89500,89500,89500,89500,6
20230629,120700,4146915700,89500,89400,89500,89400,15
20230629,120600,4145573700,89500,89400,89500,89400,214
20230629,120500,4126440600,89300,89300,89300,89200,79
20230629,120400,4119387300,89300,89300,89300,89200,108
20230629,120300,4109751500,89300,89200,89400,89200,126
20230629,120200,4098500400,89300,89300,89400,89300,131
20230629,120100,4086801600,89300,89400,89400,89300,271
20230629,120000,4062598500,89400,89300,89400,89300,95
20230629,115900,4054111500,89400,89700,89700,89300,422
20230629,115800,4016424200,89400,89500,89600,89400,1686
20230629,115700,3865609600,89500,89500,89500,89500,210
20230629,115600,3846814600,89500,89600,89600,89500,179
20230629,115500,3830777500,89600,89600,89700,89600,59
20230629,115400,3825490600,89600,89700,89700,89600,54
20230629,115300,3820651900,89600,89700,89700,89600,188
20230629,115200,3803805000,89700,89700,89700,89700,32
20230629,115100,3800934600,89700,89800,89800,89600,205
20230629,115000,3782546400,89800,89600,89800,89600,38
20230629,114900,3779139100,89800,89500,89800,89500,172
20230629,114800,3763736100,89600,89800,89800,89600,864
20230629,114700,3686308800,89700,89800,89800,89700,247
20230629,114600,3664151700,89800,89800,89800,89700,62
20230629,114500,3658587100,89700,89800,89800,89700,17
20230629,114400,3657061700,89700,89700,89700,89700,15
20230629,114300,3655716200,89800,89800,89800,89700,43
20230629,114200,3651857400,89800,89800,89800,89700,120
20230629,114100,3641091700,89700,89800,89800,89700,34
20230629,114000,3638040900,89800,89800,89800,89700,56
20230629,113900,3633016000,89800,89700,89800,89700,160
20230629,113800,3618662500,89700,89600,89700,89600,92
20230629,113700,3610418900,89700,89600,89700,89600,77
20230629,113600,3603519200,89600,89700,89800,89600,132
20230629,113500,3591679000,89700,89700,89800,89700,108
20230629,113400,3581990900,89700,89700,89800,89700,34
20230629,113300,3578940200,89700,89900,89900,89700,65
20230629,113200,3573106700,89900,89900,89900,89700,106
20230629,113100,3563588300,89800,89800,89900,89800,327
20230629,113000,3534223400,89800,89700,89800,89700,35
20230629,112900,3531082800,89800,89800,89800,89700,50
20230629,112800,3526594100,89700,89800,89800,89700,10
20230629,112700,3525696200,89800,89800,89800,89800,77
20230629,112600,3518781600,89700,89800,89800,89700,37
20230629,112500,3515461100,89800,89800,89800,89700,63
20230629,112400,3509803800,89900,89900,89900,89800,765
20230629,112300,3441077000,89800,89800,89800,89800,140
20230629,112200,3428505000,89800,89800,89800,89700,320
20230629,112100,3399775700,89800,89700,89800,89700,24
20230629,112000,3397622600,89800,89800,89800,89800,258
20230629,111900,3374454200,89700,89800,89800,89700,361
20230629,111800,3342070100,89800,89800,89800,89700,30
20230629,111700,3339377600,89800,89800,89900,89700,285
20230629,111600,3313785800,89900,89700,89900,89700,327
20230629,111500,3284424200,89700,89500,89800,89500,628
20230629,111400,3228132300,89500,89400,89600,89400,1958
20230629,111300,3052869800,89500,89500,89700,89400,2506
20230629,111200,2828561000,89600,89800,89900,89500,1647
20230629,111100,2680880000,89800,90200,90300,89800,3857
20230629,111000,2333548200,90300,90300,90400,90200,602
20230629,110900,2279192000,90300,90500,90500,90300,428
20230629,110800,2240502900,90500,90500,90500,90500,14
20230629,110700,2239235900,90400,90500,90500,90400,45
20230629,110600,2235166300,90400,90500,90500,90400,44
20230629,110500,2231187200,90500,90500,90500,90500,4
20230629,110400,2230825200,90500,90400,90500,90400,89
20230629,110300,2222778200,90400,90500,90500,90400,78
20230629,110200,2215725200,90500,90500,90500,90400,25
20230629,110100,2213463200,90500,90400,90500,90400,15
20230629,110000,2212106700,90400,90500,90500,90400,32
20230629,105900,2209212300,90500,90400,90500,90400,28
20230629,105800,2206678600,90500,90500,90500,90500,61
20230629,105700,2201158100,90500,90500,90500,90500,152
20230629,105600,2187402100,90500,90500,90500,90500,193
20230629,105500,2169935600,90500,90400,90500,90400,7
20230629,105400,2169302200,90500,90500,90500,90500,58
20230629,105300,2164053200,90500,90500,90500,90500,116
20230629,105200,2153555200,90500,90500,90500,90500,192
20230629,105100,2136179200,90500,90400,90500,90400,17
20230629,105000,2134640800,90400,90400,90400,90300,72
20230629,104900,2128132100,90300,90300,90400,90300,94
20230629,104800,2119636200,90300,90300,90400,90300,22
20230629,104700,2117649100,90300,90400,90400,90300,52
20230629,104600,2112949400,90400,90300,90400,90300,92
20230629,104500,2104640700,90400,90400,90400,90200,1393
20230629,104400,1978762100,90400,90400,90500,90300,697
20230629,104300,1915757400,90400,90500,90500,90400,83
20230629,104200,1908248000,90400,90500,90500,90400,79
20230629,104100,1901104700,90500,90400,90500,90400,25
20230629,104000,1898844100,90500,90500,90500,90400,29
20230629,103900,1896221400,90400,90500,90500,90400,311
20230629,103800,1868104900,90500,90400,90500,90400,55
20230629,103700,1863131300,90400,90500,90600,90400,661
20230629,103600,1803312600,90500,90500,90600,90500,40
20230629,103500,1799690100,90600,90600,90600,90600,32
20230629,103400,1796790900,90600,90600,90700,90500,339
20230629,103300,1766105400,90700,90700,90700,90700,1
20230629,103200,1766014700,90700,90500,90700,90500,250
20230629,103100,1743365500,90500,90500,90600,90500,34
20230629,103000,1740288000,90500,90700,90700,90500,289
20230629,102900,1714107900,90700,90700,90700,90700,223
20230629,102800,1693881800,90700,90700,90700,90600,14
20230629,102700,1692612300,90600,90600,90600,90500,221
20230629,102600,1672591000,90500,90600,90700,90500,1059
20230629,102500,1576701000,90700,90700,90700,90600,162
20230629,102400,1562022700,90700,90700,90700,90700,1
20230629,102300,1561932000,90600,90600,90600,90600,318
20230629,102200,1533121200,90700,90600,90700,90600,95
20230629,102100,1524507900,90600,90800,90800,90600,497
20230629,102000,1479421300,90800,90900,90900,90800,57
20230629,101900,1474245400,90800,90900,90900,90800,135
20230629,101800,1461985900,90900,90900,90900,90900,9
20230629,101700,1461167800,90800,90900,90900,90800,86
20230629,101600,1453353100,90900,90800,90900,90800,108
20230629,101500,1443536600,90900,90900,90900,90900,28
20230629,101400,1440991400,90900,90800,90900,90800,2
20230629,101300,1440809700,90800,90900,90900,90800,11
20230629,101200,1439810700,90800,90900,90900,90800,23
20230629,101100,1437720300,90800,90900,90900,90800,53
20230629,101000,1432907800,90900,90800,90900,90800,124
20230629,100900,1421648300,90800,90900,90900,90800,436
20230629,100800,1382058500,90900,90900,90900,90900,11
20230629,100700,1381058600,90900,90900,90900,90800,393
20230629,100600,1345344500,91000,91000,91000,90900,121
20230629,100500,1334338500,90900,91200,91200,90900,1035
20230629,100400,1240082500,91200,91200,91200,91200,5
20230629,100300,1239626500,91200,91100,91200,91100,44
20230629,100200,1235618000,91100,91100,91100,91100,29
20230629,100100,1232976100,91100,91100,91100,91100,1
20230629,100000,1232885000,91100,91100,91100,90900,26
20230629,095900,1230516700,91100,91300,91300,91100,60
20230629,095800,1225048700,90900,91300,91300,90900,908
20230629,095700,1142296400,91300,91300,91300,91300,1
20230629,095600,1142205100,91300,91300,91300,91200,152
20230629,095500,1128328800,91300,91300,91300,91200,174
20230629,095400,1112443500,91300,91300,91300,91200,143
20230629,095300,1099390200,91300,91200,91300,91200,95
20230629,095200,1090725000,91200,91100,91200,91100,152
20230629,095100,1076862800,91200,91200,91200,91100,37
20230629,095000,1073489800,91100,91200,91200,91100,6
20230629,094900,1072943100,91200,91200,91200,91100,50
20230629,094800,1068383700,91100,91100,91100,91100,30
20230629,094700,1065650700,91100,91100,91200,91100,64
20230629,094600,1059814400,91100,91100,91100,91000,76
20230629,094500,1052892600,91100,91100,91100,91000,70
20230629,094400,1046518700,91100,90900,91100,90900,93
20230629,094300,1038058700,90900,91100,91100,90900,192
20230629,094200,1020585400,91200,90900,91200,90900,1289
20230629,094100,903252300,90900,90900,90900,90900,104
20230629,094000,893798700,90900,90800,90900,90700,47
20230629,093900,889530500,90800,90700,90800,90700,93
20230629,093800,881094900,90700,91100,91100,90600,524
20230629,093700,833454500,91100,91400,91400,91100,310
20230629,093600,805176400,91400,91500,91500,91300,681
20230629,093500,742906200,91500,91200,91500,91200,142
20230629,093400,729929700,91300,91200,91300,91200,181
20230629,093300,713414600,91200,91000,91200,91000,106
20230629,093200,703758300,91000,90900,91000,90800,141
20230629,093100,690942900,90900,90800,90900,90800,183
20230629,093000,674325600,90800,90800,90800,90700,21
20230629,092900,672419900,90800,90600,90800,90600,19
20230629,092800,670695600,90600,90800,90800,90600,50
20230629,092700,666159800,90800,90800,90800,90600,65
20230629,092600,660264000,90800,90700,90800,90700,8
20230629,092500,659538300,90800,90800,90800,90700,49
20230629,092400,655090500,90800,90700,91000,90700,185
20230629,092300,638285400,90700,90600,90700,90400,506
20230629,092200,592477500,90600,90500,90600,90500,93
20230629,092100,584058100,90500,90800,90800,90400,834
20230629,092000,508456100,90800,90900,90900,90800,19
20230629,091900,506730800,90800,90800,90900,90800,227
20230629,091800,486119100,90800,90900,90900,90700,375
20230629,091700,452082000,90900,91200,91200,90900,167
20230629,091600,436882900,91200,91300,91400,91000,300
20230629,091500,409534900,91100,91400,91400,91100,138
20230629,091400,396932100,91400,91400,91400,91200,342
20230629,091300,365694400,91400,91200,91400,91200,320
20230629,091200,336506000,91200,91100,91200,91100,433
20230629,091100,297025000,91100,91100,91100,91100,90
20230629,091000,288826000,91100,91100,91100,91100,74
20230629,090900,282084600,91000,90800,91000,90700,490
20230629,090800,237539700,90800,90800,90800,90700,113
20230629,090700,227288600,90700,90500,90700,90500,283
20230629,090600,201671800,90500,90500,90600,90400,199
20230629,090500,183657600,90500,90800,90800,90500,518
20230629,090400,136752300,90700,90600,90700,90500,67
20230629,090300,130680400,90700,90900,91000,90600,330
20230629,090200,100736800,90900,90700,90900,90700,139
20230629,090100,88122000,90700,91000,91100,90600,212
20230629,090000,68840500,90500,91000,91100,90400,757