KissMeData/017940/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185700,375188400,51800,51800,51800,51800,134
20230628,185600,375188400,51800,51800,51800,51800,0
20230628,185500,375188400,51800,51800,51800,51800,0
20230628,185400,375188400,51800,51800,51800,51800,0
20230628,185300,375188400,51800,51800,51800,51800,0
20230628,185200,375188400,51800,51800,51800,51800,0
20230628,185100,375188400,51800,51800,51800,51800,0
20230628,185000,375188400,51800,51800,51800,51800,0
20230628,184900,375188400,51800,51800,51800,51800,0
20230628,184800,375188400,51800,51800,51800,51800,0
20230628,184700,375188400,51800,51800,51800,51800,0
20230628,184600,375188400,51800,51800,51800,51800,0
20230628,184500,375188400,51800,51800,51800,51800,0
20230628,184400,375188400,51800,51800,51800,51800,0
20230628,184300,375188400,51800,51800,51800,51800,0
20230628,184200,375188400,51800,51800,51800,51800,0
20230628,184100,375188400,51800,51800,51800,51800,0
20230628,184000,375188400,51800,51800,51800,51800,0
20230628,183900,375188400,51800,51800,51800,51800,0
20230628,183800,375188400,51800,51800,51800,51800,0
20230628,183700,375188400,51800,51800,51800,51800,0
20230628,183600,375188400,51800,51800,51800,51800,0
20230628,183500,375188400,51800,51800,51800,51800,0
20230628,183400,375188400,51800,51800,51800,51800,0
20230628,183300,375188400,51800,51800,51800,51800,0
20230628,183200,375188400,51800,51800,51800,51800,0
20230628,183100,375188400,51800,51800,51800,51800,0
20230628,183000,375188400,51800,51800,51800,51800,0
20230628,182900,375188400,51800,51800,51800,51800,0
20230628,182800,375188400,51800,51800,51800,51800,0
20230628,182700,375188400,51800,51800,51800,51800,134
20230628,182600,375188400,51800,51800,51800,51800,0
20230628,182500,375188400,51800,51800,51800,51800,0
20230628,182400,375188400,51800,51800,51800,51800,0
20230628,182300,375188400,51800,51800,51800,51800,0
20230628,182200,375188400,51800,51800,51800,51800,0
20230628,182100,375188400,51800,51800,51800,51800,0
20230628,182000,375188400,51800,51800,51800,51800,0
20230628,181900,375188400,51800,51800,51800,51800,0
20230628,181800,375188400,51800,51800,51800,51800,0
20230628,181700,375188400,51800,51800,51800,51800,0
20230628,181600,375188400,51800,51800,51800,51800,0
20230628,181500,375188400,51800,51800,51800,51800,0
20230628,181400,375188400,51800,51800,51800,51800,0
20230628,181300,375188400,51800,51800,51800,51800,0
20230628,181200,375188400,51800,51800,51800,51800,0
20230628,181100,375188400,51800,51800,51800,51800,0
20230628,181000,375188400,51800,51800,51800,51800,0
20230628,180900,375188400,51800,51800,51800,51800,0
20230628,180800,375188400,51800,51800,51800,51800,0
20230628,180700,375188400,51800,51800,51800,51800,0
20230628,180600,375188400,51800,51800,51800,51800,0
20230628,180500,375188400,51800,51800,51800,51800,0
20230628,180400,375188400,51800,51800,51800,51800,0
20230628,180300,375188400,51800,51800,51800,51800,0
20230628,180200,375188400,51800,51800,51800,51800,0
20230628,180100,375188400,51800,51800,51800,51800,0
20230628,180000,375188400,51800,51800,51800,51800,0
20230628,175900,375188400,51800,51800,51800,51800,0
20230628,175800,375188400,51800,51800,51800,51800,0
20230628,175700,375188400,51800,51800,51800,51800,134
20230628,175600,375188400,51800,51800,51800,51800,0
20230628,175500,375188400,51800,51800,51800,51800,0
20230628,175400,375188400,51800,51800,51800,51800,0
20230628,175300,375188400,51800,51800,51800,51800,0
20230628,175200,375188400,51800,51800,51800,51800,0
20230628,175100,375188400,51800,51800,51800,51800,0
20230628,175000,375188400,51800,51800,51800,51800,0
20230628,174900,375188400,51800,51800,51800,51800,0
20230628,174800,375188400,51800,51800,51800,51800,0
20230628,174700,375188400,51800,51800,51800,51800,0
20230628,174600,375188400,51800,51800,51800,51800,0
20230628,174500,375188400,51800,51800,51800,51800,0
20230628,174400,375188400,51800,51800,51800,51800,0
20230628,174300,375188400,51800,51800,51800,51800,0
20230628,174200,375188400,51800,51800,51800,51800,0
20230628,174100,375188400,51800,51800,51800,51800,0
20230628,174000,375188400,51800,51800,51800,51800,0
20230628,173900,375188400,51800,51800,51800,51800,0
20230628,173800,375188400,51800,51800,51800,51800,0
20230628,173700,375188400,51800,51800,51800,51800,0
20230628,173600,375188400,51800,51800,51800,51800,0
20230628,173500,375188400,51800,51800,51800,51800,0
20230628,173400,375188400,51800,51800,51800,51800,0
20230628,173300,375188400,51800,51800,51800,51800,0
20230628,173200,375188400,51800,51800,51800,51800,0
20230628,173100,375188400,51800,51800,51800,51800,0
20230628,173000,375188400,51800,51800,51800,51800,0
20230628,172900,375188400,51800,51800,51800,51800,0
20230628,172800,375188400,51800,51800,51800,51800,0
20230628,172700,375188400,51800,51800,51800,51800,134
20230628,172600,375188400,51800,51800,51800,51800,0
20230628,172500,375188400,51800,51800,51800,51800,0
20230628,172400,375188400,51800,51800,51800,51800,0
20230628,172300,375188400,51800,51800,51800,51800,0
20230628,172200,375188400,51800,51800,51800,51800,0
20230628,172100,375188400,51800,51800,51800,51800,0
20230628,172000,375188400,51800,51800,51800,51800,0
20230628,171900,375188400,51800,51800,51800,51800,0
20230628,171800,375188400,51800,51800,51800,51800,0
20230628,171700,375188400,51800,51800,51800,51800,0
20230628,171600,375188400,51800,51800,51800,51800,0
20230628,171500,375188400,51800,51800,51800,51800,0
20230628,171400,375188400,51800,51800,51800,51800,0
20230628,171300,375188400,51800,51800,51800,51800,0
20230628,171200,375188400,51800,51800,51800,51800,0
20230628,171100,375188400,51800,51800,51800,51800,0
20230628,171000,375188400,51800,51800,51800,51800,0
20230628,170900,375188400,51800,51800,51800,51800,0
20230628,170800,375188400,51800,51800,51800,51800,0
20230628,170700,375188400,51800,51800,51800,51800,0
20230628,170600,375188400,51800,51800,51800,51800,0
20230628,170500,375188400,51800,51800,51800,51800,0
20230628,170400,375188400,51800,51800,51800,51800,0
20230628,170300,375188400,51800,51800,51800,51800,0
20230628,170200,375188400,51800,51800,51800,51800,0
20230628,170100,375188400,51800,51800,51800,51800,0
20230628,170000,375188400,51800,51800,51800,51800,0
20230628,165900,375188400,51800,51800,51800,51800,0
20230628,165800,375188400,51800,51800,51800,51800,0
20230628,165700,375188400,51800,51800,51800,51800,134
20230628,165600,375188400,51800,51800,51800,51800,0
20230628,165500,375188400,51800,51800,51800,51800,0
20230628,165400,375188400,51800,51800,51800,51800,0
20230628,165300,375188400,51800,51800,51800,51800,0
20230628,165200,375188400,51800,51800,51800,51800,0
20230628,165100,375188400,51800,51800,51800,51800,0
20230628,165000,375188400,51800,51800,51800,51800,0
20230628,164900,375188400,51800,51800,51800,51800,0
20230628,164800,375188400,51800,51800,51800,51800,0
20230628,164700,375188400,51800,51800,51800,51800,0
20230628,164600,375188400,51800,51800,51800,51800,0
20230628,164500,375188400,51800,51800,51800,51800,0
20230628,164400,375188400,51800,51800,51800,51800,0
20230628,164300,375188400,51800,51800,51800,51800,0
20230628,164200,375188400,51800,51800,51800,51800,0
20230628,164100,375188400,51800,51800,51800,51800,0
20230628,164000,375188400,51800,51800,51800,51800,0
20230628,163900,375188400,51800,51800,51800,51800,0
20230628,163800,375188400,51800,51800,51800,51800,0
20230628,163700,375188400,51800,51800,51800,51800,0
20230628,163600,375188400,51800,51800,51800,51800,0
20230628,163500,375188400,51800,51800,51800,51800,0
20230628,163400,375188400,51800,51800,51800,51800,0
20230628,163300,375188400,51800,51800,51800,51800,0
20230628,163200,375188400,51800,51800,51800,51800,0
20230628,163100,375188400,51800,51800,51800,51800,0
20230628,163000,375188400,51800,51800,51800,51800,0
20230628,162900,375188400,51800,51800,51800,51800,0
20230628,162800,375188400,51800,51800,51800,51800,0
20230628,162700,375188400,51800,51800,51800,51800,134
20230628,162600,375188400,51800,51800,51800,51800,0
20230628,162500,375188400,51800,51800,51800,51800,0
20230628,162400,375188400,51800,51800,51800,51800,0
20230628,162300,375188400,51800,51800,51800,51800,0
20230628,162200,375188400,51800,51800,51800,51800,0
20230628,162100,375188400,51800,51800,51800,51800,0
20230628,162000,375188400,51800,51800,51800,51800,0
20230628,161900,375188400,51800,51800,51800,51800,0
20230628,161800,375188400,51800,51800,51800,51800,0
20230628,161700,375188400,51800,51800,51800,51800,0
20230628,161600,375188400,51800,51800,51800,51800,0
20230628,161500,375188400,51800,51800,51800,51800,0
20230628,161400,375188400,51800,51800,51800,51800,0
20230628,161300,375188400,51800,51800,51800,51800,0
20230628,161200,375188400,51800,51800,51800,51800,0
20230628,161100,375188400,51800,51800,51800,51800,0
20230628,161000,375188400,51800,51800,51800,51800,0
20230628,160900,375188400,51800,51800,51800,51800,0
20230628,160800,375188400,51800,51800,51800,51800,0
20230628,160700,375188400,51800,51800,51800,51800,0
20230628,160600,375188400,51800,51800,51800,51800,0
20230628,160500,375188400,51800,51800,51800,51800,0
20230628,160400,375188400,51800,51800,51800,51800,0
20230628,160300,375188400,51800,51800,51800,51800,0
20230628,160200,375188400,51800,51800,51800,51800,0
20230628,160100,375188400,51800,51800,51800,51800,0
20230628,160000,375188400,51800,51800,51800,51800,0
20230628,155900,375188400,51800,51800,51800,51800,0
20230628,155800,375188400,51800,51800,51800,51800,0
20230628,155700,375188400,51800,51800,51800,51800,134
20230628,155600,375188400,51800,51800,51800,51800,0
20230628,155500,375188400,51800,51800,51800,51800,0
20230628,155400,375188400,51800,51800,51800,51800,0
20230628,155300,375188400,51800,51800,51800,51800,0
20230628,155200,375188400,51800,51800,51800,51800,0
20230628,155100,375188400,51800,51800,51800,51800,0
20230628,155000,375188400,51800,51800,51800,51800,0
20230628,154900,375188400,51800,51800,51800,51800,0
20230628,154800,375188400,51800,51800,51800,51800,0
20230628,154700,375188400,51800,51800,51800,51800,0
20230628,154600,375188400,51800,51800,51800,51800,0
20230628,154500,375188400,51800,51800,51800,51800,0
20230628,154400,375188400,51800,51800,51800,51800,0
20230628,154300,375188400,51800,51800,51800,51800,0
20230628,154200,375188400,51800,51800,51800,51800,0
20230628,154100,375188400,51800,51800,51800,51800,0
20230628,154000,375188400,51800,51800,51800,51800,0
20230628,153900,375188400,51800,51800,51800,51800,0
20230628,153800,375188400,51800,51800,51800,51800,0
20230628,153700,375188400,51800,51800,51800,51800,0
20230628,153600,375188400,51800,51800,51800,51800,0
20230628,153500,375188400,51800,51800,51800,51800,0
20230628,153400,375188400,51800,51800,51800,51800,0
20230628,153300,375188400,51800,51800,51800,51800,0
20230628,153200,375188400,51800,51800,51800,51800,0
20230628,153100,375188400,51800,51800,51800,51800,0
20230628,153000,375188400,51800,51800,51800,51800,134
20230628,152900,368247200,51700,51700,51700,51700,0
20230628,152800,368247200,51700,51700,51700,51700,0
20230628,152700,368247200,51700,51700,51700,51700,0
20230628,152600,368247200,51700,51700,51700,51700,0
20230628,152500,368247200,51700,51700,51700,51700,0
20230628,152400,368247200,51700,51700,51700,51700,0
20230628,152300,368247200,51700,51700,51700,51700,0
20230628,152200,368247200,51700,51700,51700,51700,0
20230628,152100,368247200,51700,51700,51700,51700,0
20230628,152000,368247200,51700,51700,51700,51700,0
20230628,151900,368247200,51700,51700,51700,51700,6
20230628,151800,367937000,51700,51700,51700,51700,0
20230628,151700,367937000,51700,51700,51800,51700,11
20230628,151600,367367900,51600,51600,51600,51600,5
20230628,151500,367109900,51600,51600,51600,51600,23
20230628,151400,365923100,51700,51700,51700,51700,3
20230628,151300,365768000,51500,51500,51500,51500,0
20230628,151200,365768000,51500,51500,51500,51500,10
20230628,151100,365253000,51500,51600,51600,51500,158
20230628,151000,357112800,51600,51700,51700,51600,52
20230628,150900,354428000,51700,51700,51700,51700,0
20230628,150800,354428000,51700,51700,51700,51700,0
20230628,150700,354428000,51700,51700,51700,51700,8
20230628,150600,354014400,51600,51600,51600,51600,0
20230628,150500,354014400,51600,51600,51600,51600,0
20230628,150400,354014400,51600,51600,51600,51600,2
20230628,150300,353911200,51600,51600,51600,51600,0
20230628,150200,353911200,51600,51600,51600,51600,0
20230628,150100,353911200,51600,51600,51600,51600,0
20230628,150000,353911200,51600,51600,51600,51600,3
20230628,145900,353756400,51800,51800,51800,51800,9
20230628,145800,353290200,51700,51700,51700,51700,13
20230628,145700,352618100,51600,51600,51600,51600,0
20230628,145600,352618100,51600,51600,51600,51600,0
20230628,145500,352618100,51600,51600,51600,51600,0
20230628,145400,352618100,51600,51600,51600,51600,148
20230628,145300,344981300,51700,51700,51700,51700,8
20230628,145200,344567700,51700,51700,51700,51700,0
20230628,145100,344567700,51700,51700,51700,51700,41
20230628,145000,342448000,51700,51700,51700,51700,13
20230628,144900,341775900,51700,51700,51800,51700,16
20230628,144800,340948600,51700,51700,51700,51700,163
20230628,144700,332521500,51800,51800,51800,51800,31
20230628,144600,330915700,51800,51900,51900,51800,108
20230628,144500,325320500,51900,51900,51900,51900,0
20230628,144400,325320500,51900,51900,51900,51900,0
20230628,144300,325320500,51900,51900,51900,51900,9
20230628,144200,324853400,51800,51800,51800,51800,29
20230628,144100,323351200,51900,51900,51900,51900,2
20230628,144000,323247400,51900,51900,51900,51900,0
20230628,143900,323247400,51900,51900,51900,51800,19
20230628,143800,322261500,51900,51900,51900,51900,0
20230628,143700,322261500,51900,51900,51900,51900,29
20230628,143600,320756400,51900,51900,51900,51900,8
20230628,143500,320341200,51900,51900,51900,51900,0
20230628,143400,320341200,51900,51900,51900,51900,11
20230628,143300,319770300,51900,51900,51900,51900,9
20230628,143200,319303200,51900,51900,51900,51900,0
20230628,143100,319303200,51900,51900,51900,51900,5
20230628,143000,319043700,51900,51900,51900,51900,8
20230628,142900,318628500,51900,51900,51900,51900,6
20230628,142800,318317100,51900,51900,51900,51900,0
20230628,142700,318317100,51900,51900,51900,51900,9
20230628,142600,317850000,51900,51900,51900,51900,4
20230628,142500,317642400,51900,51900,51900,51900,0
20230628,142400,317642400,51900,51900,51900,51900,0
20230628,142300,317642400,51900,51900,51900,51900,12
20230628,142200,317019600,51900,51900,51900,51900,0
20230628,142100,317019600,51900,51900,51900,51900,0
20230628,142000,317019600,51900,51900,51900,51900,12
20230628,141900,316396800,51900,51900,51900,51900,105
20230628,141800,310947300,51900,51900,51900,51900,0
20230628,141700,310947300,51900,51900,51900,51900,14
20230628,141600,310220700,51900,51900,51900,51900,0
20230628,141500,310220700,51900,51900,51900,51900,3
20230628,141400,310065000,51900,51900,51900,51900,8
20230628,141300,309649800,51900,51900,51900,51900,0
20230628,141200,309649800,51900,51900,51900,51900,0
20230628,141100,309649800,51900,51900,51900,51900,10
20230628,141000,309130800,51900,51900,51900,51900,0
20230628,140900,309130800,51900,51900,51900,51900,5
20230628,140800,308871300,51900,51900,51900,51900,8
20230628,140700,308456100,51800,51800,51800,51800,91
20230628,140600,303742300,51800,51800,51800,51800,0
20230628,140500,303742300,51800,51800,51800,51800,0
20230628,140400,303742300,51800,51800,51800,51800,9
20230628,140300,303276100,51800,51800,51800,51800,0
20230628,140200,303276100,51800,51800,51800,51800,91
20230628,140100,298562300,51900,51700,51900,51700,165
20230628,140000,290024800,51700,51700,51700,51700,0
20230628,135900,290024800,51700,51700,51700,51700,4
20230628,135800,289818000,51700,51800,51800,51700,293
20230628,135700,274668900,51800,51800,51800,51800,3
20230628,135600,274513500,51800,51800,51800,51800,0
20230628,135500,274513500,51800,51800,51800,51800,9
20230628,135400,274047300,51800,51700,51800,51700,14
20230628,135300,273323100,51700,51700,51700,51700,8
20230628,135200,272909500,51800,51800,51800,51800,8
20230628,135100,272495100,51800,51800,51800,51800,0
20230628,135000,272495100,51800,51800,51800,51800,0
20230628,134900,272495100,51800,51700,51800,51700,43
20230628,134800,270271600,51800,51800,51800,51800,9
20230628,134700,269805400,51800,51800,51800,51800,0
20230628,134600,269805400,51800,51800,51800,51800,0
20230628,134500,269805400,51800,51800,51800,51800,8
20230628,134400,269391000,51700,51800,51800,51700,104
20230628,134300,264013800,51800,51800,51800,51800,0
20230628,134200,264013800,51800,51800,51800,51800,11
20230628,134100,263444000,51800,51800,51800,51800,0
20230628,134000,263444000,51800,51800,51800,51800,0
20230628,133900,263444000,51800,51800,51800,51800,4
20230628,133800,263236800,51700,51700,51700,51700,0
20230628,133700,263236800,51700,51700,51700,51700,5
20230628,133600,262978300,51700,51800,51800,51700,97
20230628,133500,257962500,51800,51700,51800,51700,4
20230628,133400,257755500,51800,51800,51800,51800,10
20230628,133300,257237500,51800,51800,51800,51800,8
20230628,133200,256823100,51700,51700,51700,51700,10
20230628,133100,256306100,51700,51700,51700,51700,0
20230628,133000,256306100,51700,51700,51800,51700,7
20230628,132900,255944100,51800,51800,51800,51800,13
20230628,132800,255270700,51800,51800,51800,51800,42
20230628,132700,253095100,51900,51900,51900,51900,0
20230628,132600,253095100,51900,51900,51900,51900,9
20230628,132500,252628000,51900,51900,51900,51900,0
20230628,132400,252628000,51900,51900,51900,51900,0
20230628,132300,252628000,51900,51900,51900,51900,8
20230628,132200,252212800,51900,51900,51900,51900,0
20230628,132100,252212800,51900,51900,51900,51900,6
20230628,132000,251901400,52000,52000,52000,52000,9
20230628,131900,251433400,51900,52000,52000,51900,25
20230628,131800,250135400,52000,52000,52000,52000,1
20230628,131700,250083400,52000,52000,52000,52000,12
20230628,131600,249459400,52000,52000,52000,52000,0
20230628,131500,249459400,52000,52000,52000,52000,0
20230628,131400,249459400,52000,52000,52000,52000,4
20230628,131300,249251400,52000,52000,52000,52000,9
20230628,131200,248783400,52000,52000,52000,52000,0
20230628,131100,248783400,52000,52000,52000,52000,4
20230628,131000,248575400,52000,51900,52000,51900,539
20230628,130900,220550400,51900,51900,51900,51900,10
20230628,130800,220031400,51900,51900,51900,51900,4
20230628,130700,219823800,51900,51900,51900,51900,9
20230628,130600,219356700,51900,51900,51900,51900,0
20230628,130500,219356700,51900,51900,51900,51900,4
20230628,130400,219149100,51900,51900,51900,51900,9
20230628,130300,218682000,51900,51900,51900,51900,20
20230628,130200,217644000,51900,51900,51900,51900,4
20230628,130100,217436400,51900,51900,51900,51900,8
20230628,130000,217021200,51900,51800,51900,51800,2
20230628,125900,216917500,51900,51900,51900,51900,0
20230628,125800,216917500,51900,51900,51900,51900,0
20230628,125700,216917500,51900,51900,51900,51900,10
20230628,125600,216398500,51900,51900,51900,51900,20
20230628,125500,215360500,51900,51900,51900,51900,1
20230628,125400,215308600,51900,51900,51900,51900,8
20230628,125300,214893400,51900,51900,51900,51900,0
20230628,125200,214893400,51900,51900,51900,51900,0
20230628,125100,214893400,51900,51900,51900,51900,9
20230628,125000,214426300,51900,51900,51900,51900,0
20230628,124900,214426300,51900,51900,51900,51900,0
20230628,124800,214426300,51900,52000,52000,51900,62
20230628,124700,211207700,52000,52000,52000,52000,0
20230628,124600,211207700,52000,52000,52000,52000,0
20230628,124500,211207700,52000,52000,52000,52000,11
20230628,124400,210635700,52000,52000,52000,52000,0
20230628,124300,210635700,52000,52000,52000,52000,0
20230628,124200,210635700,52000,52000,52000,52000,9
20230628,124100,210167700,52000,52000,52000,52000,13
20230628,124000,209491700,52000,52000,52000,52000,126
20230628,123900,202939700,52100,52100,52100,52100,3
20230628,123800,202783400,52100,52100,52100,52100,8
20230628,123700,202366600,52000,52000,52000,52000,0
20230628,123600,202366600,52000,52100,52100,52000,16
20230628,123500,201533900,52100,52000,52100,52000,16
20230628,123400,200700500,52100,52100,52100,52100,0
20230628,123300,200700500,52100,52100,52100,52100,4
20230628,123200,200492100,52100,52000,52100,52000,593
20230628,123100,169655200,52000,52000,52000,52000,1
20230628,123000,169603200,52000,52000,52000,52000,4
20230628,122900,169395200,51900,51900,51900,51900,5
20230628,122800,169135700,51900,51900,51900,51900,304
20230628,122700,153358100,51900,51800,51900,51800,8
20230628,122600,152943100,51900,51900,51900,51900,8
20230628,122500,152527900,51900,51900,51900,51900,0
20230628,122400,152527900,51900,51900,51900,51800,9
20230628,122300,152061200,51900,51900,51900,51900,1
20230628,122200,152009300,51900,51900,51900,51900,9
20230628,122100,151542200,51900,51900,51900,51900,4
20230628,122000,151334600,51900,51900,51900,51900,0
20230628,121900,151334600,51900,51900,51900,51900,8
20230628,121800,150919400,51900,51900,51900,51900,12
20230628,121700,150296600,51900,51900,51900,51900,0
20230628,121600,150296600,51900,51900,51900,51900,9
20230628,121500,149829500,51900,51900,51900,51900,3
20230628,121400,149673800,51900,51900,51900,51900,0
20230628,121300,149673800,51900,51900,51900,51900,9
20230628,121200,149206700,51900,51900,51900,51900,4
20230628,121100,148999100,51900,51900,51900,51900,1
20230628,121000,148947200,51900,51900,51900,51900,8
20230628,120900,148532000,51900,51900,51900,51900,0
20230628,120800,148532000,51900,51900,51900,51900,0
20230628,120700,148532000,51900,51900,51900,51900,106
20230628,120600,143030600,51800,51800,51800,51800,0
20230628,120500,143030600,51800,51800,51800,51800,2
20230628,120400,142927000,51900,51900,51900,51900,0
20230628,120300,142927000,51900,51800,51900,51800,16
20230628,120200,142097400,51900,51900,51900,51900,4
20230628,120100,141889800,51900,51900,51900,51900,0
20230628,120000,141889800,51900,51900,51900,51900,9
20230628,115900,141422700,51900,51900,51900,51900,4
20230628,115800,141215100,51900,51900,51900,51900,0
20230628,115700,141215100,51900,51900,51900,51900,8
20230628,115600,140799900,51900,51900,51900,51900,4
20230628,115500,140592300,51900,51900,51900,51900,0
20230628,115400,140592300,51900,51900,51900,51900,9
20230628,115300,140125200,51900,51900,51900,51900,13
20230628,115200,139450500,51900,51900,51900,51900,2
20230628,115100,139346700,51900,51900,51900,51900,9
20230628,115000,138879600,51900,51900,51900,51900,1
20230628,114900,138827700,51900,51900,51900,51900,4
20230628,114800,138620100,51900,51900,51900,51900,0
20230628,114700,138620100,51900,51900,51900,51900,8
20230628,114600,138204900,51800,51800,51800,51800,33
20230628,114500,136495500,51800,51800,51800,51800,14
20230628,114400,135770300,51800,51800,51800,51800,9
20230628,114300,135304100,51700,51700,51700,51700,0
20230628,114200,135304100,51700,51700,51700,51700,2
20230628,114100,135200700,51800,51800,51800,51800,12
20230628,114000,134579100,51800,51800,51800,51800,0
20230628,113900,134579100,51800,51800,51800,51800,0
20230628,113800,134579100,51800,51800,51800,51800,13
20230628,113700,133905700,51800,51800,51800,51800,0
20230628,113600,133905700,51800,51800,51800,51800,0
20230628,113500,133905700,51800,51700,51800,51700,17
20230628,113400,133025300,51800,51800,51800,51800,3
20230628,113300,132869900,51800,51800,51800,51800,0
20230628,113200,132869900,51800,51700,51800,51700,15
20230628,113100,132093400,51800,51800,51800,51800,9
20230628,113000,131627200,51600,51600,51600,51600,0
20230628,112900,131627200,51600,51600,51600,51600,0
20230628,112800,131627200,51600,51600,51600,51600,0
20230628,112700,131627200,51600,51600,51600,51600,0
20230628,112600,131627200,51600,51700,51700,51600,61
20230628,112500,128478400,51800,51800,51800,51800,13
20230628,112400,127805000,51800,51800,51800,51800,0
20230628,112300,127805000,51800,51800,51800,51800,0
20230628,112200,127805000,51800,51800,51800,51800,9
20230628,112100,127338800,51800,51800,51800,51800,1
20230628,112000,127287000,51800,51800,51800,51800,0
20230628,111900,127287000,51800,51800,51800,51800,8
20230628,111800,126872600,51600,51700,51700,51600,500
20230628,111700,101068200,51800,51800,51800,51800,3
20230628,111600,100912800,51800,51900,51900,51800,30
20230628,111500,99357900,51900,51900,51900,51900,0
20230628,111400,99357900,51900,51900,51900,51900,1
20230628,111300,99306000,51900,51900,51900,51900,4
20230628,111200,99098400,51900,51900,51900,51900,8
20230628,111100,98683200,51900,51900,51900,51900,0
20230628,111000,98683200,51900,51900,51900,51900,4
20230628,110900,98475600,51900,51900,51900,51900,9
20230628,110800,98008500,51900,51900,51900,51900,0
20230628,110700,98008500,51900,51900,51900,51900,0
20230628,110600,98008500,51900,51900,51900,51900,12
20230628,110500,97385700,51800,51800,51800,51800,1
20230628,110400,97333900,51800,51800,51800,51800,3
20230628,110300,97178500,51800,51800,51800,51800,33
20230628,110200,95469100,51700,51700,51700,51700,7
20230628,110100,95107200,51700,51700,51700,51700,0
20230628,110000,95107200,51700,51800,51800,51700,34
20230628,105900,93348500,51800,51800,51800,51800,4
20230628,105800,93141300,51800,51800,51800,51800,10
20230628,105700,92623300,51800,51800,51800,51800,0
20230628,105600,92623300,51800,51800,51800,51800,18
20230628,105500,91690900,51800,51800,51800,51800,0
20230628,105400,91690900,51800,51800,51800,51800,0
20230628,105300,91690900,51800,51900,51900,51800,93
20230628,105200,86867400,51900,51900,51900,51900,7
20230628,105100,86504100,51900,51900,51900,51900,0
20230628,105000,86504100,51900,51900,51900,51900,11
20230628,104900,85933200,51900,51900,51900,51900,0
20230628,104800,85933200,51900,51900,51900,51900,2
20230628,104700,85829400,51900,51900,51900,51900,33
20230628,104600,84116700,51900,51900,51900,51900,0
20230628,104500,84116700,51900,51900,51900,51900,0
20230628,104400,84116700,51900,51900,51900,51900,12
20230628,104300,83493900,51900,51900,51900,51900,0
20230628,104200,83493900,51900,51900,51900,51900,0
20230628,104100,83493900,51900,51900,51900,51900,17
20230628,104000,82611600,51900,51900,51900,51900,0
20230628,103900,82611600,51900,51900,51900,51900,0
20230628,103800,82611600,51900,51900,51900,51900,4
20230628,103700,82404000,51900,51900,51900,51900,9
20230628,103600,81936900,51800,51900,51900,51800,6
20230628,103500,81626000,51800,51800,51800,51800,2
20230628,103400,81522400,51900,51900,51900,51900,9
20230628,103300,81055300,51900,51900,51900,51900,0
20230628,103200,81055300,51900,51900,51900,51900,4
20230628,103100,80847700,51900,51900,51900,51900,9
20230628,103000,80380600,51900,51900,51900,51900,0
20230628,102900,80380600,51900,51900,51900,51900,4
20230628,102800,80173000,51900,51900,51900,51900,8
20230628,102700,79757800,51800,51800,51800,51800,0
20230628,102600,79757800,51800,51800,51800,51800,0
20230628,102500,79757800,51800,51900,51900,51800,29
20230628,102400,78254700,51800,51800,51800,51800,0
20230628,102300,78254700,51800,51800,51800,51800,0
20230628,102200,78254700,51800,51800,51800,51800,0
20230628,102100,78254700,51800,51900,51900,51800,31
20230628,102000,76647700,51800,51800,51800,51800,1
20230628,101900,76595900,51800,51800,51800,51800,0
20230628,101800,76595900,51800,51800,51800,51800,0
20230628,101700,76595900,51800,51800,51800,51800,36
20230628,101600,74731100,51900,51900,51900,51900,10
20230628,101500,74212100,51900,51900,51900,51900,2
20230628,101400,74108300,51700,51700,51700,51700,0
20230628,101300,74108300,51700,51900,51900,51700,100
20230628,101200,68934100,51900,51900,51900,51900,3
20230628,101100,68778400,51800,51800,51800,51800,44
20230628,101000,66499200,51900,51900,51900,51900,0
20230628,100900,66499200,51900,51900,51900,51900,9
20230628,100800,66032100,51800,51800,51800,51800,0
20230628,100700,66032100,51800,51800,51800,51800,18
20230628,100600,65099700,51900,51900,51900,51900,0
20230628,100500,65099700,51900,51900,51900,51900,23
20230628,100400,63906000,51900,51900,51900,51900,8
20230628,100300,63490800,51900,51900,51900,51900,0
20230628,100200,63490800,51900,51900,51900,51900,18
20230628,100100,62556600,51900,51900,51900,51900,1
20230628,100000,62504700,51900,51900,51900,51900,1
20230628,095900,62452800,51900,51900,51900,51900,2
20230628,095800,62349000,51900,51900,51900,51900,0
20230628,095700,62349000,51900,51900,51900,51900,0
20230628,095600,62349000,51900,51800,51900,51800,129
20230628,095500,55657600,51600,51800,51800,51600,312
20230628,095400,39535400,51900,51900,51900,51900,32
20230628,095300,37874600,51900,51900,51900,51900,8
20230628,095200,37459400,51800,51800,51800,51800,1
20230628,095100,37407600,51800,51800,51800,51800,0
20230628,095000,37407600,51800,51800,51800,51800,0
20230628,094900,37407600,51800,51800,51800,51800,0
20230628,094800,37407600,51800,51800,51800,51800,4
20230628,094700,37200400,51800,51800,51800,51800,5
20230628,094600,36941400,51900,51900,51900,51900,9
20230628,094500,36474300,51900,51900,51900,51900,0
20230628,094400,36474300,51900,51900,51900,51900,0
20230628,094300,36474300,51900,51900,51900,51900,0
20230628,094200,36474300,51900,51900,51900,51900,20
20230628,094100,35436300,51800,51800,51800,51800,28
20230628,094000,33985900,51900,51900,51900,51900,9
20230628,093900,33518800,51900,51900,51900,51900,0
20230628,093800,33518800,51900,51900,51900,51900,0
20230628,093700,33518800,51900,51900,51900,51900,8
20230628,093600,33103600,51900,51800,51900,51800,7
20230628,093500,32740900,51900,51800,51900,51800,5
20230628,093400,32481700,51900,51900,51900,51900,0
20230628,093300,32481700,51900,51900,51900,51700,108
20230628,093200,26879900,51900,51900,51900,51900,0
20230628,093100,26879900,51900,51900,51900,51900,0
20230628,093000,26879900,51900,51800,51900,51800,23
20230628,092900,25687600,51900,51900,51900,51900,0
20230628,092800,25687600,51900,51900,51900,51900,0
20230628,092700,25687600,51900,51900,51900,51900,9
20230628,092600,25220500,51900,51900,51900,51900,0
20230628,092500,25220500,51900,51900,51900,51900,0
20230628,092400,25220500,51900,51900,51900,51900,9
20230628,092300,24753400,51900,51900,51900,51900,0
20230628,092200,24753400,51900,51900,51900,51900,0
20230628,092100,24753400,51900,51900,51900,51900,8
20230628,092000,24338200,51900,51900,51900,51900,0
20230628,091900,24338200,51900,51900,51900,51900,15
20230628,091800,23559700,51900,51900,51900,51900,9
20230628,091700,23092600,51900,51900,51900,51900,26
20230628,091600,21743200,51900,51900,51900,51900,1
20230628,091500,21691300,52000,52000,52000,52000,8
20230628,091400,21275300,52000,51900,52000,51900,21
20230628,091300,20185300,52000,52000,52000,52000,0
20230628,091200,20185300,52000,52000,52000,51900,9
20230628,091100,19718000,51900,51900,51900,51900,1
20230628,091000,19666100,52000,52000,52000,52000,1
20230628,090900,19614100,51700,51700,51700,51700,0
20230628,090800,19614100,51700,51700,51700,51700,0
20230628,090700,19614100,51700,51700,51700,51700,80
20230628,090600,15478100,51700,51700,51700,51700,5
20230628,090500,15219600,52000,52000,52000,52000,0
20230628,090400,15219600,52000,52000,52000,52000,0
20230628,090300,15219600,52000,52000,52000,52000,1
20230628,090200,15167600,52000,52000,52000,52000,1
20230628,090100,15115600,52000,52000,52000,52000,0
20230628,090000,15115600,52000,52100,52100,51900,291