KissMeData/009140/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184800,163778700,26900,26900,26900,26900,100
20230628,184700,163778700,26900,26900,26900,26900,0
20230628,184600,163778700,26900,26900,26900,26900,0
20230628,184500,163778700,26900,26900,26900,26900,0
20230628,184400,163778700,26900,26900,26900,26900,0
20230628,184300,163778700,26900,26900,26900,26900,0
20230628,184200,163778700,26900,26900,26900,26900,0
20230628,184100,163778700,26900,26900,26900,26900,0
20230628,184000,163778700,26900,26900,26900,26900,0
20230628,183900,163778700,26900,26900,26900,26900,0
20230628,183800,163778700,26900,26900,26900,26900,0
20230628,183700,163778700,26900,26900,26900,26900,0
20230628,183600,163778700,26900,26900,26900,26900,0
20230628,183500,163778700,26900,26900,26900,26900,0
20230628,183400,163778700,26900,26900,26900,26900,0
20230628,183300,163778700,26900,26900,26900,26900,0
20230628,183200,163778700,26900,26900,26900,26900,0
20230628,183100,163778700,26900,26900,26900,26900,0
20230628,183000,163778700,26900,26900,26900,26900,0
20230628,182900,163778700,26900,26900,26900,26900,0
20230628,182800,163778700,26900,26900,26900,26900,0
20230628,182700,163778700,26900,26900,26900,26900,0
20230628,182600,163778700,26900,26900,26900,26900,0
20230628,182500,163778700,26900,26900,26900,26900,0
20230628,182400,163778700,26900,26900,26900,26900,0
20230628,182300,163778700,26900,26900,26900,26900,0
20230628,182200,163778700,26900,26900,26900,26900,0
20230628,182100,163778700,26900,26900,26900,26900,0
20230628,182000,163778700,26900,26900,26900,26900,0
20230628,181900,163778700,26900,26900,26900,26900,0
20230628,181800,163778700,26900,26900,26900,26900,100
20230628,181700,163778700,26900,26900,26900,26900,0
20230628,181600,163778700,26900,26900,26900,26900,0
20230628,181500,163778700,26900,26900,26900,26900,0
20230628,181400,163778700,26900,26900,26900,26900,0
20230628,181300,163778700,26900,26900,26900,26900,0
20230628,181200,163778700,26900,26900,26900,26900,0
20230628,181100,163778700,26900,26900,26900,26900,0
20230628,181000,163778700,26900,26900,26900,26900,0
20230628,180900,163778700,26900,26900,26900,26900,0
20230628,180800,163778700,26900,26900,26900,26900,0
20230628,180700,163778700,26900,26900,26900,26900,0
20230628,180600,163778700,26900,26900,26900,26900,0
20230628,180500,163778700,26900,26900,26900,26900,0
20230628,180400,163778700,26900,26900,26900,26900,0
20230628,180300,163778700,26900,26900,26900,26900,0
20230628,180200,163778700,26900,26900,26900,26900,0
20230628,180100,163778700,26900,26900,26900,26900,0
20230628,180000,163778700,26900,26900,26900,26900,0
20230628,175900,163778700,26900,26900,26900,26900,0
20230628,175800,163778700,26900,26900,26900,26900,0
20230628,175700,163778700,26900,26900,26900,26900,0
20230628,175600,163778700,26900,26900,26900,26900,0
20230628,175500,163778700,26900,26900,26900,26900,0
20230628,175400,163778700,26900,26900,26900,26900,0
20230628,175300,163778700,26900,26900,26900,26900,0
20230628,175200,163778700,26900,26900,26900,26900,0
20230628,175100,163778700,26900,26900,26900,26900,0
20230628,175000,163778700,26900,26900,26900,26900,0
20230628,174900,163778700,26900,26900,26900,26900,0
20230628,174800,163778700,26900,26900,26900,26900,100
20230628,174700,163778700,26900,26900,26900,26900,0
20230628,174600,163778700,26900,26900,26900,26900,0
20230628,174500,163778700,26900,26900,26900,26900,0
20230628,174400,163778700,26900,26900,26900,26900,0
20230628,174300,163778700,26900,26900,26900,26900,0
20230628,174200,163778700,26900,26900,26900,26900,0
20230628,174100,163778700,26900,26900,26900,26900,0
20230628,174000,163778700,26900,26900,26900,26900,0
20230628,173900,163778700,26900,26900,26900,26900,0
20230628,173800,163778700,26900,26900,26900,26900,0
20230628,173700,163778700,26900,26900,26900,26900,0
20230628,173600,163778700,26900,26900,26900,26900,0
20230628,173500,163778700,26900,26900,26900,26900,0
20230628,173400,163778700,26900,26900,26900,26900,0
20230628,173300,163778700,26900,26900,26900,26900,0
20230628,173200,163778700,26900,26900,26900,26900,0
20230628,173100,163778700,26900,26900,26900,26900,0
20230628,173000,163778700,26900,26900,26900,26900,0
20230628,172900,163778700,26900,26900,26900,26900,0
20230628,172800,163778700,26900,26900,26900,26900,0
20230628,172700,163778700,26900,26900,26900,26900,0
20230628,172600,163778700,26900,26900,26900,26900,0
20230628,172500,163778700,26900,26900,26900,26900,0
20230628,172400,163778700,26900,26900,26900,26900,0
20230628,172300,163778700,26900,26900,26900,26900,0
20230628,172200,163778700,26900,26900,26900,26900,0
20230628,172100,163778700,26900,26900,26900,26900,0
20230628,172000,163778700,26900,26900,26900,26900,0
20230628,171900,163778700,26900,26900,26900,26900,0
20230628,171800,163778700,26900,26900,26900,26900,100
20230628,171700,163778700,26900,26900,26900,26900,0
20230628,171600,163778700,26900,26900,26900,26900,0
20230628,171500,163778700,26900,26900,26900,26900,0
20230628,171400,163778700,26900,26900,26900,26900,0
20230628,171300,163778700,26900,26900,26900,26900,0
20230628,171200,163778700,26900,26900,26900,26900,0
20230628,171100,163778700,26900,26900,26900,26900,0
20230628,171000,163778700,26900,26900,26900,26900,0
20230628,170900,163778700,26900,26900,26900,26900,0
20230628,170800,163778700,26900,26900,26900,26900,0
20230628,170700,163778700,26900,26900,26900,26900,0
20230628,170600,163778700,26900,26900,26900,26900,0
20230628,170500,163778700,26900,26900,26900,26900,0
20230628,170400,163778700,26900,26900,26900,26900,0
20230628,170300,163778700,26900,26900,26900,26900,0
20230628,170200,163778700,26900,26900,26900,26900,0
20230628,170100,163778700,26900,26900,26900,26900,0
20230628,170000,163778700,26900,26900,26900,26900,0
20230628,165900,163778700,26900,26900,26900,26900,0
20230628,165800,163778700,26900,26900,26900,26900,0
20230628,165700,163778700,26900,26900,26900,26900,0
20230628,165600,163778700,26900,26900,26900,26900,0
20230628,165500,163778700,26900,26900,26900,26900,0
20230628,165400,163778700,26900,26900,26900,26900,0
20230628,165300,163778700,26900,26900,26900,26900,0
20230628,165200,163778700,26900,26900,26900,26900,0
20230628,165100,163778700,26900,26900,26900,26900,0
20230628,165000,163778700,26900,26900,26900,26900,0
20230628,164900,163778700,26900,26900,26900,26900,0
20230628,164800,163778700,26900,26900,26900,26900,100
20230628,164700,163778700,26900,26900,26900,26900,0
20230628,164600,163778700,26900,26900,26900,26900,0
20230628,164500,163778700,26900,26900,26900,26900,0
20230628,164400,163778700,26900,26900,26900,26900,0
20230628,164300,163778700,26900,26900,26900,26900,0
20230628,164200,163778700,26900,26900,26900,26900,0
20230628,164100,163778700,26900,26900,26900,26900,0
20230628,164000,163778700,26900,26900,26900,26900,0
20230628,163900,163778700,26900,26900,26900,26900,0
20230628,163800,163778700,26900,26900,26900,26900,0
20230628,163700,163778700,26900,26900,26900,26900,0
20230628,163600,163778700,26900,26900,26900,26900,0
20230628,163500,163778700,26900,26900,26900,26900,0
20230628,163400,163778700,26900,26900,26900,26900,0
20230628,163300,163778700,26900,26900,26900,26900,0
20230628,163200,163778700,26900,26900,26900,26900,0
20230628,163100,163778700,26900,26900,26900,26900,0
20230628,163000,163778700,26900,26900,26900,26900,0
20230628,162900,163778700,26900,26900,26900,26900,0
20230628,162800,163778700,26900,26900,26900,26900,0
20230628,162700,163778700,26900,26900,26900,26900,0
20230628,162600,163778700,26900,26900,26900,26900,0
20230628,162500,163778700,26900,26900,26900,26900,0
20230628,162400,163778700,26900,26900,26900,26900,0
20230628,162300,163778700,26900,26900,26900,26900,0
20230628,162200,163778700,26900,26900,26900,26900,0
20230628,162100,163778700,26900,26900,26900,26900,0
20230628,162000,163778700,26900,26900,26900,26900,0
20230628,161900,163778700,26900,26900,26900,26900,0
20230628,161800,163778700,26900,26900,26900,26900,100
20230628,161700,163778700,26900,26900,26900,26900,0
20230628,161600,163778700,26900,26900,26900,26900,0
20230628,161500,163778700,26900,26900,26900,26900,0
20230628,161400,163778700,26900,26900,26900,26900,0
20230628,161300,163778700,26900,26900,26900,26900,0
20230628,161200,163778700,26900,26900,26900,26900,0
20230628,161100,163778700,26900,26900,26900,26900,0
20230628,161000,163778700,26900,26900,26900,26900,0
20230628,160900,163778700,26900,26900,26900,26900,0
20230628,160800,163778700,26900,26900,26900,26900,0
20230628,160700,163778700,26900,26900,26900,26900,0
20230628,160600,163778700,26900,26900,26900,26900,0
20230628,160500,163778700,26900,26900,26900,26900,0
20230628,160400,163778700,26900,26900,26900,26900,0
20230628,160300,163778700,26900,26900,26900,26900,0
20230628,160200,163778700,26900,26900,26900,26900,0
20230628,160100,163778700,26900,26900,26900,26900,0
20230628,160000,163778700,26900,26900,26900,26900,0
20230628,155900,163778700,26900,26900,26900,26900,0
20230628,155800,163778700,26900,26900,26900,26900,0
20230628,155700,163778700,26900,26900,26900,26900,0
20230628,155600,163778700,26900,26900,26900,26900,0
20230628,155500,163778700,26900,26900,26900,26900,0
20230628,155400,163778700,26900,26900,26900,26900,0
20230628,155300,163778700,26900,26900,26900,26900,0
20230628,155200,163778700,26900,26900,26900,26900,0
20230628,155100,163778700,26900,26900,26900,26900,0
20230628,155000,163778700,26900,26900,26900,26900,0
20230628,154900,163778700,26900,26900,26900,26900,0
20230628,154800,163778700,26900,26900,26900,26900,100
20230628,154700,163778700,26900,26900,26900,26900,0
20230628,154600,163778700,26900,26900,26900,26900,0
20230628,154500,163778700,26900,26900,26900,26900,0
20230628,154400,163778700,26900,26900,26900,26900,0
20230628,154300,163778700,26900,26900,26900,26900,0
20230628,154200,163778700,26900,26900,26900,26900,0
20230628,154100,163778700,26900,26900,26900,26900,0
20230628,154000,163778700,26900,26900,26900,26900,0
20230628,153900,163778700,26900,26900,26900,26900,0
20230628,153800,163778700,26900,26900,26900,26900,0
20230628,153700,163778700,26900,26900,26900,26900,0
20230628,153600,163778700,26900,26900,26900,26900,0
20230628,153500,163778700,26900,26900,26900,26900,0
20230628,153400,163778700,26900,26900,26900,26900,0
20230628,153300,163778700,26900,26900,26900,26900,0
20230628,153200,163778700,26900,26900,26900,26900,0
20230628,153100,163778700,26900,26900,26900,26900,0
20230628,153000,163778700,26900,26900,26900,26900,100
20230628,152900,161088700,27300,27300,27300,27300,0
20230628,152800,161088700,27300,27300,27300,27300,0
20230628,152700,161088700,27300,27300,27300,27300,0
20230628,152600,161088700,27300,27300,27300,27300,0
20230628,152500,161088700,27300,27300,27300,27300,0
20230628,152400,161088700,27300,27300,27300,27300,0
20230628,152300,161088700,27300,27300,27300,27300,0
20230628,152200,161088700,27300,27300,27300,27300,0
20230628,152100,161088700,27300,27300,27300,27300,0
20230628,152000,161088700,27300,27300,27300,27300,0
20230628,151900,161088700,27300,27250,27300,27250,5
20230628,151800,160952300,27300,27300,27300,27300,0
20230628,151700,160952300,27300,27050,27300,27000,38
20230628,151600,159920700,27300,27300,27300,27300,0
20230628,151500,159920700,27300,27250,27300,27250,10
20230628,151400,159647950,27300,27200,27300,27150,15
20230628,151300,159238700,27300,27300,27300,27300,0
20230628,151200,159238700,27300,27250,27300,27250,49
20230628,151100,157901500,27300,27300,27300,27300,0
20230628,151000,157901500,27300,27300,27300,27300,0
20230628,150900,157901500,27300,27300,27300,27300,0
20230628,150800,157901500,27300,27300,27300,27300,0
20230628,150700,157901500,27300,27300,27300,27300,0
20230628,150600,157901500,27300,27300,27300,27300,0
20230628,150500,157901500,27300,27300,27300,27300,0
20230628,150400,157901500,27300,27300,27300,27300,0
20230628,150300,157901500,27300,27300,27300,27300,0
20230628,150200,157901500,27300,27300,27300,27300,0
20230628,150100,157901500,27300,27150,27300,27150,10
20230628,150000,157628950,27000,27000,27000,27000,0
20230628,145900,157628950,27000,27000,27000,27000,0
20230628,145800,157628950,27000,27000,27000,27000,0
20230628,145700,157628950,27000,27000,27000,27000,0
20230628,145600,157628950,27000,27000,27000,27000,1
20230628,145500,157601950,27000,27000,27000,27000,1
20230628,145400,157574950,27050,27050,27050,27050,57
20230628,145300,156033100,27050,27050,27050,27050,0
20230628,145200,156033100,27050,27050,27050,27050,0
20230628,145100,156033100,27050,27050,27050,27050,27
20230628,145000,155302750,27050,27050,27050,27050,1
20230628,144900,155275700,27100,27400,27400,27100,2614
20230628,144800,84301950,27500,27500,27500,27500,0
20230628,144700,84301950,27500,27500,27500,27500,0
20230628,144600,84301950,27500,27500,27500,27500,0
20230628,144500,84301950,27500,27500,27500,27500,0
20230628,144400,84301950,27500,27500,27500,27500,0
20230628,144300,84301950,27500,27500,27500,27500,0
20230628,144200,84301950,27500,27500,27500,27500,0
20230628,144100,84301950,27500,27500,27500,27500,0
20230628,144000,84301950,27500,27500,27500,27500,0
20230628,143900,84301950,27500,27500,27500,27500,0
20230628,143800,84301950,27500,27500,27500,27500,0
20230628,143700,84301950,27500,27500,27500,27500,0
20230628,143600,84301950,27500,27500,27500,27500,0
20230628,143500,84301950,27500,27500,27500,27500,0
20230628,143400,84301950,27500,27500,27500,27500,0
20230628,143300,84301950,27500,27500,27500,27500,0
20230628,143200,84301950,27500,27500,27500,27500,0
20230628,143100,84301950,27500,27400,27500,27400,8
20230628,143000,84082350,27400,27400,27400,27400,0
20230628,142900,84082350,27400,27400,27400,27400,0
20230628,142800,84082350,27400,27400,27400,27400,0
20230628,142700,84082350,27400,27400,27400,27400,0
20230628,142600,84082350,27400,27400,27400,27400,0
20230628,142500,84082350,27400,27400,27400,27400,0
20230628,142400,84082350,27400,27400,27400,27400,5
20230628,142300,83945350,27500,27500,27500,27500,0
20230628,142200,83945350,27500,27500,27500,27500,1
20230628,142100,83917850,27550,27550,27550,27550,0
20230628,142000,83917850,27550,27500,27550,27500,100
20230628,141900,81162900,27550,27550,27550,27550,0
20230628,141800,81162900,27550,27550,27550,27550,0
20230628,141700,81162900,27550,27550,27550,27550,0
20230628,141600,81162900,27550,27550,27550,27550,0
20230628,141500,81162900,27550,27550,27550,27550,0
20230628,141400,81162900,27550,27550,27550,27550,0
20230628,141300,81162900,27550,27550,27550,27550,0
20230628,141200,81162900,27550,27550,27550,27550,0
20230628,141100,81162900,27550,27550,27550,27550,0
20230628,141000,81162900,27550,27500,27550,27500,5
20230628,140900,81025300,27550,27550,27550,27550,0
20230628,140800,81025300,27550,27550,27550,27550,0
20230628,140700,81025300,27550,27550,27550,27550,0
20230628,140600,81025300,27550,27550,27550,27550,0
20230628,140500,81025300,27550,27550,27550,27550,0
20230628,140400,81025300,27550,27550,27550,27550,0
20230628,140300,81025300,27550,27550,27550,27550,0
20230628,140200,81025300,27550,27550,27550,27550,0
20230628,140100,81025300,27550,27550,27550,27550,0
20230628,140000,81025300,27550,27550,27550,27550,0
20230628,135900,81025300,27550,27550,27550,27550,0
20230628,135800,81025300,27550,27550,27550,27550,0
20230628,135700,81025300,27550,27550,27550,27550,0
20230628,135600,81025300,27550,27550,27550,27550,0
20230628,135500,81025300,27550,27550,27550,27550,0
20230628,135400,81025300,27550,27500,27550,27500,24
20230628,135300,80364150,27550,27550,27550,27550,0
20230628,135200,80364150,27550,27550,27550,27550,0
20230628,135100,80364150,27550,27550,27550,27550,0
20230628,135000,80364150,27550,27550,27550,27550,0
20230628,134900,80364150,27550,27550,27550,27550,23
20230628,134800,79730500,27600,27600,27600,27600,0
20230628,134700,79730500,27600,27600,27600,27600,0
20230628,134600,79730500,27600,27600,27600,27600,0
20230628,134500,79730500,27600,27600,27600,27600,0
20230628,134400,79730500,27600,27350,27600,27350,64
20230628,134300,77968850,27350,27350,27350,27350,1
20230628,134200,77941500,27250,27250,27250,27250,0
20230628,134100,77941500,27250,27250,27250,27250,0
20230628,134000,77941500,27250,27250,27250,27250,0
20230628,133900,77941500,27250,27250,27250,27250,5
20230628,133800,77805250,27350,27350,27350,27350,9
20230628,133700,77559100,27350,27350,27350,27350,0
20230628,133600,77559100,27350,27350,27350,27350,0
20230628,133500,77559100,27350,27350,27350,27350,0
20230628,133400,77559100,27350,27300,27350,27300,2
20230628,133300,77504450,27200,27200,27200,27200,0
20230628,133200,77504450,27200,27250,27250,27200,20
20230628,133100,76960400,27250,27250,27250,27250,0
20230628,133000,76960400,27250,27250,27250,27250,14
20230628,132900,76578900,27250,27250,27250,27250,180
20230628,132800,71673900,27300,27300,27300,27300,22
20230628,132700,71073300,27400,27400,27400,27400,0
20230628,132600,71073300,27400,27400,27400,27400,0
20230628,132500,71073300,27400,27400,27400,27400,0
20230628,132400,71073300,27400,27400,27400,27400,0
20230628,132300,71073300,27400,27400,27400,27400,0
20230628,132200,71073300,27400,27400,27400,27400,0
20230628,132100,71073300,27400,27400,27400,27400,0
20230628,132000,71073300,27400,27400,27400,27400,0
20230628,131900,71073300,27400,27300,27400,27300,2
20230628,131800,71018600,27400,27400,27400,27400,1
20230628,131700,70991200,27300,27300,27300,27300,0
20230628,131600,70991200,27300,27300,27300,27300,0
20230628,131500,70991200,27300,27300,27300,27300,0
20230628,131400,70991200,27300,27300,27300,27300,0
20230628,131300,70991200,27300,27300,27300,27300,0
20230628,131200,70991200,27300,27350,27350,27300,30
20230628,131100,70171950,27350,27400,27400,27350,52
20230628,131000,68748650,27450,27450,27450,27450,0
20230628,130900,68748650,27450,27450,27450,27450,0
20230628,130800,68748650,27450,27450,27450,27450,0
20230628,130700,68748650,27450,27450,27450,27450,0
20230628,130600,68748650,27450,27450,27450,27450,0
20230628,130500,68748650,27450,27450,27450,27450,0
20230628,130400,68748650,27450,27450,27450,27450,111
20230628,130300,65701700,27450,27450,27450,27450,100
20230628,130200,62956700,27450,27450,27450,27450,0
20230628,130100,62956700,27450,27450,27450,27450,0
20230628,130000,62956700,27450,27450,27450,27450,0
20230628,125900,62956700,27450,27450,27450,27450,0
20230628,125800,62956700,27450,27450,27450,27450,0
20230628,125700,62956700,27450,27500,27500,27450,47
20230628,125600,61666150,27500,27500,27500,27500,0
20230628,125500,61666150,27500,27500,27500,27500,0
20230628,125400,61666150,27500,27500,27500,27500,5
20230628,125300,61528650,27600,27600,27600,27600,0
20230628,125200,61528650,27600,27600,27600,27600,0
20230628,125100,61528650,27600,27600,27600,27600,0
20230628,125000,61528650,27600,27600,27600,27600,0
20230628,124900,61528650,27600,27600,27600,27600,0
20230628,124800,61528650,27600,27600,27600,27600,0
20230628,124700,61528650,27600,27600,27600,27600,0
20230628,124600,61528650,27600,27600,27600,27600,0
20230628,124500,61528650,27600,27600,27600,27600,0
20230628,124400,61528650,27600,27600,27600,27600,0
20230628,124300,61528650,27600,27600,27600,27600,0
20230628,124200,61528650,27600,27600,27600,27600,0
20230628,124100,61528650,27600,27600,27600,27600,0
20230628,124000,61528650,27600,27600,27600,27600,0
20230628,123900,61528650,27600,27550,27600,27550,36
20230628,123800,60535200,27600,27600,27600,27600,0
20230628,123700,60535200,27600,27600,27600,27600,0
20230628,123600,60535200,27600,27600,27600,27600,0
20230628,123500,60535200,27600,27600,27600,27600,0
20230628,123400,60535200,27600,27600,27600,27600,0
20230628,123300,60535200,27600,27600,27600,27600,0
20230628,123200,60535200,27600,27600,27600,27600,0
20230628,123100,60535200,27600,27600,27600,27600,0
20230628,123000,60535200,27600,27600,27600,27600,0
20230628,122900,60535200,27600,27600,27600,27600,49
20230628,122800,59182800,27600,27600,27600,27600,0
20230628,122700,59182800,27600,27600,27600,27600,0
20230628,122600,59182800,27600,27600,27600,27600,0
20230628,122500,59182800,27600,27600,27600,27600,0
20230628,122400,59182800,27600,27600,27600,27600,0
20230628,122300,59182800,27600,27550,27600,27550,2
20230628,122200,59127650,27450,27450,27450,27450,0
20230628,122100,59127650,27450,27450,27450,27450,0
20230628,122000,59127650,27450,27450,27450,27450,0
20230628,121900,59127650,27450,27550,27600,27450,19
20230628,121800,58604650,27450,27450,27450,27450,0
20230628,121700,58604650,27450,27450,27450,27450,0
20230628,121600,58604650,27450,27450,27450,27450,0
20230628,121500,58604650,27450,27450,27450,27450,0
20230628,121400,58604650,27450,27450,27450,27450,0
20230628,121300,58604650,27450,27450,27450,27450,0
20230628,121200,58604650,27450,27450,27450,27450,0
20230628,121100,58604650,27450,27450,27450,27450,0
20230628,121000,58604650,27450,27450,27450,27450,0
20230628,120900,58604650,27450,27450,27450,27450,5
20230628,120800,58467400,27400,27400,27400,27400,0
20230628,120700,58467400,27400,27400,27400,27400,0
20230628,120600,58467400,27400,27400,27400,27400,0
20230628,120500,58467400,27400,27400,27400,27400,0
20230628,120400,58467400,27400,27400,27400,27400,0
20230628,120300,58467400,27400,27400,27400,27400,0
20230628,120200,58467400,27400,27500,27500,27400,59
20230628,120100,56847200,27600,27600,27600,27600,1
20230628,120000,56819600,27500,27500,27500,27500,0
20230628,115900,56819600,27500,27500,27500,27500,156
20230628,115800,52529600,27500,27500,27500,27500,0
20230628,115700,52529600,27500,27500,27500,27500,10
20230628,115600,52254600,27600,27600,27600,27600,0
20230628,115500,52254600,27600,27600,27600,27600,0
20230628,115400,52254600,27600,27600,27600,27600,0
20230628,115300,52254600,27600,27600,27600,27600,0
20230628,115200,52254600,27600,27600,27600,27600,0
20230628,115100,52254600,27600,27600,27600,27600,2
20230628,115000,52199400,27650,27650,27650,27650,53
20230628,114900,50733950,27600,27600,27600,27600,0
20230628,114800,50733950,27600,27600,27600,27600,7
20230628,114700,50540750,27600,27600,27600,27600,100
20230628,114600,47780750,27600,27600,27600,27600,0
20230628,114500,47780750,27600,27600,27600,27600,0
20230628,114400,47780750,27600,27600,27600,27600,0
20230628,114300,47780750,27600,27600,27600,27600,4
20230628,114200,47670350,27600,27600,27600,27600,0
20230628,114100,47670350,27600,27600,27600,27600,0
20230628,114000,47670350,27600,27600,27600,27600,0
20230628,113900,47670350,27600,27600,27600,27600,0
20230628,113800,47670350,27600,27600,27600,27600,0
20230628,113700,47670350,27600,27600,27600,27600,0
20230628,113600,47670350,27600,27600,27600,27600,0
20230628,113500,47670350,27600,27600,27600,27600,1
20230628,113400,47642750,27650,27650,27650,27650,0
20230628,113300,47642750,27650,27650,27650,27650,0
20230628,113200,47642750,27650,27650,27650,27650,0
20230628,113100,47642750,27650,27650,27650,27650,0
20230628,113000,47642750,27650,27650,27650,27650,0
20230628,112900,47642750,27650,27650,27650,27650,0
20230628,112800,47642750,27650,27650,27650,27650,0
20230628,112700,47642750,27650,27650,27650,27650,1
20230628,112600,47615100,27500,27500,27500,27500,0
20230628,112500,47615100,27500,27500,27500,27500,0
20230628,112400,47615100,27500,27500,27500,27500,6
20230628,112300,47450100,27650,27650,27650,27650,0
20230628,112200,47450100,27650,27650,27650,27650,0
20230628,112100,47450100,27650,27650,27650,27650,0
20230628,112000,47450100,27650,27650,27650,27650,0
20230628,111900,47450100,27650,27650,27650,27650,0
20230628,111800,47450100,27650,27650,27650,27650,0
20230628,111700,47450100,27650,27650,27650,27650,0
20230628,111600,47450100,27650,27650,27650,27650,0
20230628,111500,47450100,27650,27650,27650,27650,0
20230628,111400,47450100,27650,27650,27650,27650,0
20230628,111300,47450100,27650,27650,27650,27650,0
20230628,111200,47450100,27650,27650,27650,27650,0
20230628,111100,47450100,27650,27650,27650,27650,0
20230628,111000,47450100,27650,27650,27650,27650,0
20230628,110900,47450100,27650,27650,27650,27650,0
20230628,110800,47450100,27650,27650,27650,27650,0
20230628,110700,47450100,27650,27650,27650,27650,0
20230628,110600,47450100,27650,27650,27650,27650,0
20230628,110500,47450100,27650,27550,27650,27500,12
20230628,110400,47119200,27500,27500,27500,27500,13
20230628,110300,46761700,27500,27500,27500,27500,5
20230628,110200,46624200,27500,27500,27500,27500,0
20230628,110100,46624200,27500,27500,27500,27500,40
20230628,110000,45524200,27600,27600,27600,27600,0
20230628,105900,45524200,27600,27600,27600,27600,0
20230628,105800,45524200,27600,27600,27600,27600,0
20230628,105700,45524200,27600,27600,27600,27600,0
20230628,105600,45524200,27600,27600,27600,27600,0
20230628,105500,45524200,27600,27600,27600,27600,0
20230628,105400,45524200,27600,27600,27600,27600,0
20230628,105300,45524200,27600,27600,27600,27600,0
20230628,105200,45524200,27600,27600,27600,27600,0
20230628,105100,45524200,27600,27600,27600,27600,1
20230628,105000,45496600,27600,27600,27600,27600,1
20230628,104900,45469000,27600,27600,27600,27600,5
20230628,104800,45331000,27600,27600,27600,27600,0
20230628,104700,45331000,27600,27600,27600,27600,0
20230628,104600,45331000,27600,27600,27600,27600,0
20230628,104500,45331000,27600,27600,27600,27600,0
20230628,104400,45331000,27600,27600,27600,27600,49
20230628,104300,43978600,27600,27600,27600,27600,0
20230628,104200,43978600,27600,27600,27600,27600,0
20230628,104100,43978600,27600,27600,27600,27600,0
20230628,104000,43978600,27600,27600,27600,27600,0
20230628,103900,43978600,27600,27600,27600,27600,6
20230628,103800,43813000,27750,27750,27750,27750,0
20230628,103700,43813000,27750,27750,27750,27750,0
20230628,103600,43813000,27750,27750,27750,27750,0
20230628,103500,43813000,27750,27750,27750,27750,0
20230628,103400,43813000,27750,27750,27750,27750,0
20230628,103300,43813000,27750,27750,27750,27750,0
20230628,103200,43813000,27750,27750,27750,27750,0
20230628,103100,43813000,27750,27750,27750,27750,0
20230628,103000,43813000,27750,27750,27750,27750,0
20230628,102900,43813000,27750,27700,27750,27700,3
20230628,102800,43729850,27750,27550,27750,27550,17
20230628,102700,43259250,27550,27550,27550,27550,16
20230628,102600,42818450,27550,27550,27550,27550,0
20230628,102500,42818450,27550,27550,27550,27550,0
20230628,102400,42818450,27550,27550,27550,27550,0
20230628,102300,42818450,27550,27550,27550,27550,0
20230628,102200,42818450,27550,27550,27550,27550,9
20230628,102100,42570500,27500,27500,27500,27500,1
20230628,102000,42543000,27600,27600,27600,27600,0
20230628,101900,42543000,27600,27600,27600,27600,0
20230628,101800,42543000,27600,27600,27600,27600,21
20230628,101700,41963400,27600,27600,27600,27600,0
20230628,101600,41963400,27600,27600,27600,27600,0
20230628,101500,41963400,27600,27600,27600,27600,0
20230628,101400,41963400,27600,27600,27600,27600,0
20230628,101300,41963400,27600,27600,27600,27600,0
20230628,101200,41963400,27600,27600,27600,27600,30
20230628,101100,41135400,27600,27600,27600,27600,0
20230628,101000,41135400,27600,27600,27600,27600,0
20230628,100900,41135400,27600,27600,27600,27600,0
20230628,100800,41135400,27600,27600,27600,27600,0
20230628,100700,41135400,27600,27600,27600,27600,0
20230628,100600,41135400,27600,27600,27600,27600,0
20230628,100500,41135400,27600,27600,27600,27600,6
20230628,100400,40969800,27600,27600,27600,27600,0
20230628,100300,40969800,27600,27600,27600,27600,0
20230628,100200,40969800,27600,27600,27600,27600,1
20230628,100100,40942200,27600,27600,27600,27600,0
20230628,100000,40942200,27600,27600,27600,27600,0
20230628,095900,40942200,27600,27600,27600,27600,0
20230628,095800,40942200,27600,27600,27600,27600,0
20230628,095700,40942200,27600,27600,27600,27600,0
20230628,095600,40942200,27600,27600,27600,27600,0
20230628,095500,40942200,27600,27600,27600,27600,0
20230628,095400,40942200,27600,27600,27600,27600,6
20230628,095300,40776600,27750,27750,27750,27750,0
20230628,095200,40776600,27750,27750,27750,27750,0
20230628,095100,40776600,27750,27750,27750,27750,0
20230628,095000,40776600,27750,27750,27800,27700,7
20230628,094900,40582450,27600,27600,27600,27600,100
20230628,094800,37822450,27600,27600,27600,27600,0
20230628,094700,37822450,27600,27600,27600,27600,0
20230628,094600,37822450,27600,27600,27600,27600,1
20230628,094500,37794850,27600,27600,27600,27600,3
20230628,094400,37712050,27600,27600,27600,27600,42
20230628,094300,36552850,27550,27550,27550,27550,0
20230628,094200,36552850,27550,27550,27550,27550,0
20230628,094100,36552850,27550,27550,27550,27550,0
20230628,094000,36552850,27550,27550,27550,27550,0
20230628,093900,36552850,27550,27550,27550,27550,0
20230628,093800,36552850,27550,27550,27550,27550,0
20230628,093700,36552850,27550,27550,27550,27550,0
20230628,093600,36552850,27550,27550,27550,27550,0
20230628,093500,36552850,27550,27600,27600,27550,23
20230628,093400,35918750,27850,27850,27850,27850,0
20230628,093300,35918750,27850,27850,27850,27850,0
20230628,093200,35918750,27850,27850,27850,27850,0
20230628,093100,35918750,27850,27850,27850,27850,0
20230628,093000,35918750,27850,27850,27850,27850,1
20230628,092900,35890900,27900,27900,27900,27900,0
20230628,092800,35890900,27900,27900,27900,27900,0
20230628,092700,35890900,27900,27850,27900,27850,4
20230628,092600,35779350,27800,27600,27800,27600,6
20230628,092500,35613050,27900,27850,27900,27850,4
20230628,092400,35501550,27600,27900,27950,27600,26
20230628,092300,34778900,27950,27950,27950,27950,4
20230628,092200,34667100,27600,27900,27950,27600,6
20230628,092100,34500200,27950,27900,27950,27900,4
20230628,092000,34388450,27950,27900,27950,27900,4
20230628,091900,34276700,27700,27950,27950,27700,5
20230628,091800,34137200,27900,27850,27900,27850,4
20230628,091700,34025750,27950,27900,27950,27900,4
20230628,091600,33914100,27850,27900,27950,27850,40
20230628,091500,32799800,27750,27950,27950,27750,9
20230628,091400,32549050,27900,27850,27900,27850,5
20230628,091300,32409650,27900,27850,27900,27850,5
20230628,091200,32270200,27900,27700,27900,27700,32
20230628,091100,31382500,27700,27650,27700,27650,5
20230628,091000,31244050,27700,27600,27700,27600,11
20230628,090900,30940200,27600,27600,27600,27600,9
20230628,090800,30691800,27550,27900,27900,27550,69
20230628,090700,28787850,27600,27600,27600,27600,0
20230628,090600,28787850,27600,27600,27600,27600,0
20230628,090500,28787850,27600,27550,27600,27550,124
20230628,090400,25365600,27550,27550,27550,27550,0
20230628,090300,25365600,27550,27550,27550,27550,1
20230628,090200,25338050,27600,27550,27600,27550,174
20230628,090100,20536050,27550,27500,27550,27450,16
20230628,090000,20095950,27450,27500,27500,27450,229