KissMeData/028050/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,201200,11212578700,28300,28300,28300,28300,41063
20230612,201100,11212578700,28300,28300,28300,28300,0
20230612,201000,11212578700,28300,28300,28300,28300,0
20230612,200900,11212578700,28300,28300,28300,28300,0
20230612,200800,11212578700,28300,28300,28300,28300,0
20230612,200700,11212578700,28300,28300,28300,28300,0
20230612,200600,11212578700,28300,28300,28300,28300,0
20230612,200500,11212578700,28300,28300,28300,28300,0
20230612,200400,11212578700,28300,28300,28300,28300,0
20230612,200300,11212578700,28300,28300,28300,28300,0
20230612,200200,11212578700,28300,28300,28300,28300,0
20230612,200100,11212578700,28300,28300,28300,28300,0
20230612,200000,11212578700,28300,28300,28300,28300,0
20230612,195900,11212578700,28300,28300,28300,28300,0
20230612,195800,11212578700,28300,28300,28300,28300,0
20230612,195700,11212578700,28300,28300,28300,28300,0
20230612,195600,11212578700,28300,28300,28300,28300,0
20230612,195500,11212578700,28300,28300,28300,28300,0
20230612,195400,11212578700,28300,28300,28300,28300,0
20230612,195300,11212578700,28300,28300,28300,28300,0
20230612,195200,11212578700,28300,28300,28300,28300,0
20230612,195100,11212578700,28300,28300,28300,28300,0
20230612,195000,11212578700,28300,28300,28300,28300,0
20230612,194900,11212578700,28300,28300,28300,28300,0
20230612,194800,11212578700,28300,28300,28300,28300,0
20230612,194700,11212578700,28300,28300,28300,28300,0
20230612,194600,11212578700,28300,28300,28300,28300,0
20230612,194500,11212578700,28300,28300,28300,28300,0
20230612,194400,11212578700,28300,28300,28300,28300,0
20230612,194300,11212578700,28300,28300,28300,28300,0
20230612,194200,11212578700,28300,28300,28300,28300,41063
20230612,194100,11212578700,28300,28300,28300,28300,0
20230612,194000,11212578700,28300,28300,28300,28300,0
20230612,193900,11212578700,28300,28300,28300,28300,0
20230612,193800,11212578700,28300,28300,28300,28300,0
20230612,193700,11212578700,28300,28300,28300,28300,0
20230612,193600,11212578700,28300,28300,28300,28300,0
20230612,193500,11212578700,28300,28300,28300,28300,0
20230612,193400,11212578700,28300,28300,28300,28300,0
20230612,193300,11212578700,28300,28300,28300,28300,0
20230612,193200,11212578700,28300,28300,28300,28300,0
20230612,193100,11212578700,28300,28300,28300,28300,0
20230612,193000,11212578700,28300,28300,28300,28300,0
20230612,192900,11212578700,28300,28300,28300,28300,0
20230612,192800,11212578700,28300,28300,28300,28300,0
20230612,192700,11212578700,28300,28300,28300,28300,0
20230612,192600,11212578700,28300,28300,28300,28300,0
20230612,192500,11212578700,28300,28300,28300,28300,0
20230612,192400,11212578700,28300,28300,28300,28300,0
20230612,192300,11212578700,28300,28300,28300,28300,0
20230612,192200,11212578700,28300,28300,28300,28300,0
20230612,192100,11212578700,28300,28300,28300,28300,0
20230612,192000,11212578700,28300,28300,28300,28300,0
20230612,191900,11212578700,28300,28300,28300,28300,0
20230612,191800,11212578700,28300,28300,28300,28300,0
20230612,191700,11212578700,28300,28300,28300,28300,0
20230612,191600,11212578700,28300,28300,28300,28300,0
20230612,191500,11212578700,28300,28300,28300,28300,0
20230612,191400,11212578700,28300,28300,28300,28300,0
20230612,191300,11212578700,28300,28300,28300,28300,0
20230612,191200,11212578700,28300,28300,28300,28300,41063
20230612,191100,11212578700,28300,28300,28300,28300,0
20230612,191000,11212578700,28300,28300,28300,28300,0
20230612,190900,11212578700,28300,28300,28300,28300,0
20230612,190800,11212578700,28300,28300,28300,28300,0
20230612,190700,11212578700,28300,28300,28300,28300,0
20230612,190600,11212578700,28300,28300,28300,28300,0
20230612,190500,11212578700,28300,28300,28300,28300,0
20230612,190400,11212578700,28300,28300,28300,28300,0
20230612,190300,11212578700,28300,28300,28300,28300,0
20230612,190200,11212578700,28300,28300,28300,28300,0
20230612,190100,11212578700,28300,28300,28300,28300,0
20230612,190000,11212578700,28300,28300,28300,28300,0
20230612,185900,11212578700,28300,28300,28300,28300,0
20230612,185800,11212578700,28300,28300,28300,28300,0
20230612,185700,11212578700,28300,28300,28300,28300,0
20230612,185600,11212578700,28300,28300,28300,28300,0
20230612,185500,11212578700,28300,28300,28300,28300,0
20230612,185400,11212578700,28300,28300,28300,28300,0
20230612,185300,11212578700,28300,28300,28300,28300,0
20230612,185200,11212578700,28300,28300,28300,28300,0
20230612,185100,11212578700,28300,28300,28300,28300,0
20230612,185000,11212578700,28300,28300,28300,28300,0
20230612,184900,11212578700,28300,28300,28300,28300,0
20230612,184800,11212578700,28300,28300,28300,28300,0
20230612,184700,11212578700,28300,28300,28300,28300,0
20230612,184600,11212578700,28300,28300,28300,28300,0
20230612,184500,11212578700,28300,28300,28300,28300,0
20230612,184400,11212578700,28300,28300,28300,28300,0
20230612,184300,11212578700,28300,28300,28300,28300,0
20230612,184200,11212578700,28300,28300,28300,28300,41063
20230612,184100,11212578700,28300,28300,28300,28300,0
20230612,184000,11212578700,28300,28300,28300,28300,0
20230612,183900,11212578700,28300,28300,28300,28300,0
20230612,183800,11212578700,28300,28300,28300,28300,0
20230612,183700,11212578700,28300,28300,28300,28300,0
20230612,183600,11212578700,28300,28300,28300,28300,0
20230612,183500,11212578700,28300,28300,28300,28300,0
20230612,183400,11212578700,28300,28300,28300,28300,0
20230612,183300,11212578700,28300,28300,28300,28300,0
20230612,183200,11212578700,28300,28300,28300,28300,0
20230612,183100,11212578700,28300,28300,28300,28300,0
20230612,183000,11212578700,28300,28300,28300,28300,0
20230612,182900,11212578700,28300,28300,28300,28300,0
20230612,182800,11212578700,28300,28300,28300,28300,0
20230612,182700,11212578700,28300,28300,28300,28300,0
20230612,182600,11212578700,28300,28300,28300,28300,0
20230612,182500,11212578700,28300,28300,28300,28300,0
20230612,182400,11212578700,28300,28300,28300,28300,0
20230612,182300,11212578700,28300,28300,28300,28300,0
20230612,182200,11212578700,28300,28300,28300,28300,0
20230612,182100,11212578700,28300,28300,28300,28300,0
20230612,182000,11212578700,28300,28300,28300,28300,0
20230612,181900,11212578700,28300,28300,28300,28300,0
20230612,181800,11212578700,28300,28300,28300,28300,0
20230612,181700,11212578700,28300,28300,28300,28300,0
20230612,181600,11212578700,28300,28300,28300,28300,0
20230612,181500,11212578700,28300,28300,28300,28300,0
20230612,181400,11212578700,28300,28300,28300,28300,0
20230612,181300,11212578700,28300,28300,28300,28300,0
20230612,181200,11212578700,28300,28300,28300,28300,41063
20230612,181100,11212578700,28300,28300,28300,28300,0
20230612,181000,11212578700,28300,28300,28300,28300,0
20230612,180900,11212578700,28300,28300,28300,28300,0
20230612,180800,11212578700,28300,28300,28300,28300,0
20230612,180700,11212578700,28300,28300,28300,28300,0
20230612,180600,11212578700,28300,28300,28300,28300,0
20230612,180500,11212578700,28300,28300,28300,28300,0
20230612,180400,11212578700,28300,28300,28300,28300,0
20230612,180300,11212578700,28300,28300,28300,28300,0
20230612,180200,11212578700,28300,28300,28300,28300,0
20230612,180100,11212578700,28300,28300,28300,28300,0
20230612,180000,11212578700,28300,28300,28300,28300,0
20230612,175900,11212578700,28300,28300,28300,28300,0
20230612,175800,11212578700,28300,28300,28300,28300,0
20230612,175700,11212578700,28300,28300,28300,28300,0
20230612,175600,11212578700,28300,28300,28300,28300,0
20230612,175500,11212578700,28300,28300,28300,28300,0
20230612,175400,11212578700,28300,28300,28300,28300,0
20230612,175300,11212578700,28300,28300,28300,28300,0
20230612,175200,11212578700,28300,28300,28300,28300,0
20230612,175100,11212578700,28300,28300,28300,28300,0
20230612,175000,11212578700,28300,28300,28300,28300,0
20230612,174900,11212578700,28300,28300,28300,28300,0
20230612,174800,11212578700,28300,28300,28300,28300,0
20230612,174700,11212578700,28300,28300,28300,28300,0
20230612,174600,11212578700,28300,28300,28300,28300,0
20230612,174500,11212578700,28300,28300,28300,28300,0
20230612,174400,11212578700,28300,28300,28300,28300,0
20230612,174300,11212578700,28300,28300,28300,28300,0
20230612,174200,11212578700,28300,28300,28300,28300,41063
20230612,174100,11212578700,28300,28300,28300,28300,0
20230612,174000,11212578700,28300,28300,28300,28300,0
20230612,173900,11212578700,28300,28300,28300,28300,0
20230612,173800,11212578700,28300,28300,28300,28300,0
20230612,173700,11212578700,28300,28300,28300,28300,0
20230612,173600,11212578700,28300,28300,28300,28300,0
20230612,173500,11212578700,28300,28300,28300,28300,0
20230612,173400,11212578700,28300,28300,28300,28300,0
20230612,173300,11212578700,28300,28300,28300,28300,0
20230612,173200,11212578700,28300,28300,28300,28300,0
20230612,173100,11212578700,28300,28300,28300,28300,0
20230612,173000,11212578700,28300,28300,28300,28300,0
20230612,172900,11212578700,28300,28300,28300,28300,0
20230612,172800,11212578700,28300,28300,28300,28300,0
20230612,172700,11212578700,28300,28300,28300,28300,0
20230612,172600,11212578700,28300,28300,28300,28300,0
20230612,172500,11212578700,28300,28300,28300,28300,0
20230612,172400,11212578700,28300,28300,28300,28300,0
20230612,172300,11212578700,28300,28300,28300,28300,0
20230612,172200,11212578700,28300,28300,28300,28300,0
20230612,172100,11212578700,28300,28300,28300,28300,0
20230612,172000,11212578700,28300,28300,28300,28300,0
20230612,171900,11212578700,28300,28300,28300,28300,0
20230612,171800,11212578700,28300,28300,28300,28300,0
20230612,171700,11212578700,28300,28300,28300,28300,0
20230612,171600,11212578700,28300,28300,28300,28300,0
20230612,171500,11212578700,28300,28300,28300,28300,0
20230612,171400,11212578700,28300,28300,28300,28300,0
20230612,171300,11212578700,28300,28300,28300,28300,0
20230612,171200,11212578700,28300,28300,28300,28300,41063
20230612,171100,11212578700,28300,28300,28300,28300,0
20230612,171000,11212578700,28300,28300,28300,28300,0
20230612,170900,11212578700,28300,28300,28300,28300,0
20230612,170800,11212578700,28300,28300,28300,28300,0
20230612,170700,11212578700,28300,28300,28300,28300,0
20230612,170600,11212578700,28300,28300,28300,28300,0
20230612,170500,11212578700,28300,28300,28300,28300,0
20230612,170400,11212578700,28300,28300,28300,28300,0
20230612,170300,11212578700,28300,28300,28300,28300,0
20230612,170200,11212578700,28300,28300,28300,28300,0
20230612,170100,11212578700,28300,28300,28300,28300,0
20230612,170000,11212578700,28300,28300,28300,28300,0
20230612,165900,11212578700,28300,28300,28300,28300,0
20230612,165800,11212578700,28300,28300,28300,28300,0
20230612,165700,11212578700,28300,28300,28300,28300,0
20230612,165600,11212578700,28300,28300,28300,28300,0
20230612,165500,11212578700,28300,28300,28300,28300,0
20230612,165400,11212578700,28300,28300,28300,28300,0
20230612,165300,11212578700,28300,28300,28300,28300,0
20230612,165200,11212578700,28300,28300,28300,28300,0
20230612,165100,11212578700,28300,28300,28300,28300,0
20230612,165000,11212578700,28300,28300,28300,28300,0
20230612,164900,11212578700,28300,28300,28300,28300,0
20230612,164800,11212578700,28300,28300,28300,28300,0
20230612,164700,11212578700,28300,28300,28300,28300,0
20230612,164600,11212578700,28300,28300,28300,28300,0
20230612,164500,11212578700,28300,28300,28300,28300,0
20230612,164400,11212578700,28300,28300,28300,28300,0
20230612,164300,11212578700,28300,28300,28300,28300,0
20230612,164200,11212578700,28300,28300,28300,28300,41063
20230612,164100,11212578700,28300,28300,28300,28300,0
20230612,164000,11212578700,28300,28300,28300,28300,0
20230612,163900,11212578700,28300,28300,28300,28300,0
20230612,163800,11212578700,28300,28300,28300,28300,0
20230612,163700,11212578700,28300,28300,28300,28300,0
20230612,163600,11212578700,28300,28300,28300,28300,0
20230612,163500,11212578700,28300,28300,28300,28300,0
20230612,163400,11212578700,28300,28300,28300,28300,0
20230612,163300,11212578700,28300,28300,28300,28300,0
20230612,163200,11212578700,28300,28300,28300,28300,0
20230612,163100,11212578700,28300,28300,28300,28300,0
20230612,163000,11212578700,28300,28300,28300,28300,0
20230612,162900,11212578700,28300,28300,28300,28300,0
20230612,162800,11212578700,28300,28300,28300,28300,0
20230612,162700,11212578700,28300,28300,28300,28300,0
20230612,162600,11212578700,28300,28300,28300,28300,0
20230612,162500,11212578700,28300,28300,28300,28300,0
20230612,162400,11212578700,28300,28300,28300,28300,0
20230612,162300,11212578700,28300,28300,28300,28300,0
20230612,162200,11212578700,28300,28300,28300,28300,0
20230612,162100,11212578700,28300,28300,28300,28300,0
20230612,162000,11212578700,28300,28300,28300,28300,0
20230612,161900,11212578700,28300,28300,28300,28300,0
20230612,161800,11212578700,28300,28300,28300,28300,0
20230612,161700,11212578700,28300,28300,28300,28300,0
20230612,161600,11212578700,28300,28300,28300,28300,0
20230612,161500,11212578700,28300,28300,28300,28300,0
20230612,161400,11212578700,28300,28300,28300,28300,0
20230612,161300,11212578700,28300,28300,28300,28300,0
20230612,161200,11212578700,28300,28300,28300,28300,41063
20230612,161100,11212578700,28300,28300,28300,28300,0
20230612,161000,11212578700,28300,28300,28300,28300,0
20230612,160900,11212578700,28300,28300,28300,28300,0
20230612,160800,11212578700,28300,28300,28300,28300,0
20230612,160700,11212578700,28300,28300,28300,28300,0
20230612,160600,11212578700,28300,28300,28300,28300,0
20230612,160500,11212578700,28300,28300,28300,28300,0
20230612,160400,11212578700,28300,28300,28300,28300,0
20230612,160300,11212578700,28300,28300,28300,28300,0
20230612,160200,11212578700,28300,28300,28300,28300,0
20230612,160100,11212578700,28300,28300,28300,28300,0
20230612,160000,11212578700,28300,28300,28300,28300,0
20230612,155900,11212578700,28300,28300,28300,28300,0
20230612,155800,11212578700,28300,28300,28300,28300,0
20230612,155700,11212578700,28300,28300,28300,28300,0
20230612,155600,11212578700,28300,28300,28300,28300,0
20230612,155500,11212578700,28300,28300,28300,28300,0
20230612,155400,11212578700,28300,28300,28300,28300,0
20230612,155300,11212578700,28300,28300,28300,28300,0
20230612,155200,11212578700,28300,28300,28300,28300,0
20230612,155100,11212578700,28300,28300,28300,28300,0
20230612,155000,11212578700,28300,28300,28300,28300,0
20230612,154900,11212578700,28300,28300,28300,28300,0
20230612,154800,11212578700,28300,28300,28300,28300,0
20230612,154700,11212578700,28300,28300,28300,28300,0
20230612,154600,11212578700,28300,28300,28300,28300,0
20230612,154500,11212578700,28300,28300,28300,28300,0
20230612,154400,11212578700,28300,28300,28300,28300,0
20230612,154300,11212578700,28300,28300,28300,28300,0
20230612,154200,11212578700,28300,28300,28300,28300,41063
20230612,154100,11212578700,28300,28300,28300,28300,0
20230612,154000,11212578700,28300,28300,28300,28300,0
20230612,153900,11212578700,28300,28300,28300,28300,0
20230612,153800,11212578700,28300,28300,28300,28300,0
20230612,153700,11212578700,28300,28300,28300,28300,0
20230612,153600,11212578700,28300,28300,28300,28300,0
20230612,153500,11212578700,28300,28300,28300,28300,0
20230612,153400,11212578700,28300,28300,28300,28300,0
20230612,153300,11212578700,28300,28300,28300,28300,0
20230612,153200,11212578700,28300,28300,28300,28300,0
20230612,153100,11212578700,28300,28300,28300,28300,0
20230612,153000,11212578700,28300,28300,28300,28300,41063
20230612,152900,10050495800,28350,28350,28350,28350,0
20230612,152800,10050495800,28350,28350,28350,28350,0
20230612,152700,10050495800,28350,28350,28350,28350,0
20230612,152600,10050495800,28350,28350,28350,28350,0
20230612,152500,10050495800,28350,28350,28350,28350,0
20230612,152400,10050495800,28350,28350,28350,28350,0
20230612,152300,10050495800,28350,28350,28350,28350,0
20230612,152200,10050495800,28350,28350,28350,28350,0
20230612,152100,10050495800,28350,28350,28350,28350,0
20230612,152000,10050495800,28350,28350,28350,28350,0
20230612,151900,10050495800,28350,28350,28350,28300,2252
20230612,151800,9986659450,28350,28300,28350,28300,2077
20230612,151700,9927780650,28350,28300,28350,28300,679
20230612,151600,9908547900,28300,28300,28350,28300,687
20230612,151500,9889103500,28300,28300,28350,28300,189
20230612,151400,9883750900,28300,28350,28350,28300,496
20230612,151300,9869706100,28300,28300,28350,28300,141
20230612,151200,9865713800,28350,28350,28350,28300,372
20230612,151100,9855174850,28350,28300,28350,28300,151
20230612,151000,9850900550,28300,28300,28350,28300,382
20230612,150900,9840088100,28300,28300,28350,28300,914
20230612,150800,9814182600,28300,28300,28350,28300,3703
20230612,150700,9709210350,28300,28300,28350,28300,378
20230612,150600,9698512300,28300,28300,28300,28300,123
20230612,150500,9695031400,28300,28300,28350,28300,419
20230612,150400,9683173450,28300,28300,28350,28300,5686
20230612,150300,9522233550,28300,28300,28350,28300,276
20230612,150200,9514420500,28300,28300,28350,28300,5953
20230612,150100,9345950450,28300,28300,28350,28300,468
20230612,150000,9332696150,28300,28300,28350,28300,368
20230612,145900,9322278150,28300,28300,28350,28300,210
20230612,145800,9316335000,28300,28300,28350,28300,659
20230612,145700,9297660600,28300,28300,28350,28300,207
20230612,145600,9291801500,28300,28300,28350,28300,438
20230612,145500,9279402800,28300,28350,28350,28300,1843
20230612,145400,9227160500,28350,28350,28400,28350,267
20230612,145300,9219590500,28350,28350,28400,28350,330
20230612,145200,9210234300,28350,28350,28400,28350,315
20230612,145100,9201303750,28350,28350,28400,28350,448
20230612,145000,9188594050,28350,28350,28400,28350,1054
20230612,144900,9158673500,28350,28350,28400,28350,198
20230612,144800,9153059500,28400,28350,28400,28350,268
20230612,144700,9145461600,28350,28350,28400,28350,203
20230612,144600,9139705900,28350,28350,28400,28350,184
20230612,144500,9134489300,28350,28350,28400,28350,214
20230612,144400,9128422350,28350,28350,28400,28350,238
20230612,144300,9121674850,28350,28350,28400,28350,288
20230612,144200,9113509300,28350,28300,28450,28300,2843
20230612,144100,9032797600,28300,28300,28350,28300,314
20230612,144000,9023908400,28300,28300,28350,28300,1309
20230612,143900,8986813850,28300,28300,28350,28300,901
20230612,143800,8961314750,28300,28300,28350,28300,696
20230612,143700,8941599450,28350,28300,28350,28300,1774
20230612,143600,8891380050,28300,28300,28350,28300,165
20230612,143500,8886710050,28300,28300,28350,28300,195
20230612,143400,8881191350,28300,28350,28400,28300,3910
20230612,143300,8770345900,28350,28350,28450,28350,749
20230612,143200,8749083800,28350,28300,28400,28300,2833
20230612,143100,8668800800,28300,28300,28300,28300,220
20230612,143000,8662574800,28300,28300,28350,28300,3154
20230612,142900,8573316350,28300,28350,28400,28250,23005
20230612,142800,7922051800,28350,28350,28400,28350,152
20230612,142700,7917742050,28350,28350,28400,28350,138
20230612,142600,7913829700,28350,28350,28400,28350,330
20230612,142500,7904468100,28350,28350,28400,28350,149
20230612,142400,7900243550,28350,28350,28400,28350,199
20230612,142300,7894601200,28350,28400,28450,28350,1122
20230612,142200,7862736400,28400,28400,28450,28400,223
20230612,142100,7856403000,28400,28400,28450,28400,326
20230612,142000,7847144350,28400,28400,28400,28400,305
20230612,141900,7838482350,28400,28400,28450,28400,326
20230612,141800,7829223750,28400,28400,28450,28400,184
20230612,141700,7823997950,28400,28400,28450,28400,1303
20230612,141600,7786967550,28400,28400,28450,28400,749
20230612,141500,7765695700,28400,28400,28450,28400,165
20230612,141400,7761007000,28400,28400,28450,28400,224
20230612,141300,7754644900,28400,28400,28400,28400,137
20230612,141200,7750754100,28400,28400,28450,28350,1187
20230612,141100,7717043700,28400,28350,28400,28350,410
20230612,141000,7705404150,28350,28300,28400,28300,5037
20230612,140900,7562404200,28300,28300,28350,28300,1579
20230612,140800,7517648350,28300,28300,28350,28300,151
20230612,140700,7513372450,28300,28300,28350,28300,526
20230612,140600,7498467600,28300,28350,28350,28300,467
20230612,140500,7485233000,28350,28300,28350,28300,1862
20230612,140400,7432449650,28350,28300,28350,28300,218
20230612,140300,7426276250,28300,28300,28350,28300,1222
20230612,140200,7391644500,28300,28300,28350,28300,154
20230612,140100,7387284550,28300,28300,28350,28300,513
20230612,140000,7372762300,28300,28300,28350,28300,297
20230612,135900,7364355500,28300,28350,28350,28300,473
20230612,135800,7350966350,28300,28350,28350,28300,167
20230612,135700,7346236100,28300,28350,28350,28300,520
20230612,135600,7331504100,28350,28350,28350,28300,161
20230612,135500,7326944800,28300,28300,28350,28300,442
20230612,135400,7314433500,28300,28300,28350,28300,355
20230612,135300,7304378100,28300,28300,28350,28300,183
20230612,135200,7299193450,28300,28350,28350,28300,294
20230612,135100,7290869850,28350,28300,28350,28300,221
20230612,135000,7284608850,28300,28300,28350,28300,154
20230612,134900,7280247900,28300,28350,28350,28300,2717
20230612,134800,7203348700,28350,28300,28350,28300,168
20230612,134700,7198589350,28300,28300,28350,28300,718
20230612,134600,7178239550,28300,28350,28350,28300,281
20230612,134500,7170283850,28350,28300,28350,28300,285
20230612,134400,7162209050,28350,28300,28350,28300,641
20230612,134300,7144054550,28300,28350,28350,28300,409
20230612,134200,7132467250,28350,28350,28350,28300,137
20230612,134100,7128587050,28300,28300,28350,28300,263
20230612,134000,7121136850,28300,28350,28350,28300,155
20230612,133900,7116749300,28350,28300,28350,28300,365
20230612,133800,7106417050,28350,28300,28350,28300,173
20230612,133700,7101520000,28350,28350,28350,28300,151
20230612,133600,7097245950,28350,28350,28350,28300,362
20230612,133500,7087000350,28300,28300,28350,28300,314
20230612,133400,7078108100,28350,28300,28350,28300,546
20230612,133300,7062654450,28300,28300,28350,28300,347
20230612,133200,7052824450,28300,28350,28350,28300,165
20230612,133100,7048154650,28350,28300,28350,28300,195
20230612,133000,7042635600,28350,28300,28350,28300,163
20230612,132900,7038019550,28300,28300,28350,28300,424
20230612,132800,7026020000,28300,28350,28350,28300,266
20230612,132700,7018487750,28350,28350,28350,28300,232
20230612,132600,7011915350,28300,28350,28350,28300,266
20230612,132500,7004384550,28350,28350,28350,28300,1036
20230612,132400,6975056000,28350,28350,28350,28300,132
20230612,132300,6971319250,28300,28300,28350,28300,2822
20230612,132200,6891451950,28350,28300,28350,28300,667
20230612,132100,6872547600,28300,28300,28350,28300,616
20230612,132000,6855096300,28300,28350,28350,28300,128
20230612,131900,6851473550,28350,28300,28350,28300,736
20230612,131800,6830621700,28300,28300,28350,28300,221
20230612,131700,6824366650,28300,28350,28350,28300,1150
20230612,131600,6791821550,28300,28300,28350,28300,175
20230612,131500,6786868650,28300,28300,28350,28300,161
20230612,131400,6782310600,28350,28300,28350,28300,192
20230612,131300,6776876800,28300,28300,28350,28300,6260
20230612,131200,6599697600,28350,28350,28350,28300,431
20230612,131100,6587485000,28350,28300,28350,28300,342
20230612,131000,6577800200,28300,28300,28350,28300,676
20230612,130900,6558668800,28300,28300,28350,28300,510
20230612,130800,6544217200,28300,28350,28350,28300,398
20230612,130700,6532937550,28300,28300,28350,28300,515
20230612,130600,6518345650,28300,28350,28350,28300,1642
20230612,130500,6471847300,28300,28350,28350,28300,871
20230612,130400,6447160300,28300,28350,28350,28300,1080
20230612,130300,6416554000,28350,28300,28350,28300,456
20230612,130200,6403630800,28350,28300,28350,28300,399
20230612,130100,6392338600,28300,28300,28350,28300,74
20230612,130000,6390244350,28300,28350,28350,28300,89
20230612,125900,6387724300,28300,28300,28350,28300,312
20230612,125800,6378892750,28350,28300,28350,28300,208
20230612,125700,6373001750,28300,28350,28350,28300,186
20230612,125600,6367735650,28350,28300,28350,28300,222
20230612,125500,6361452150,28300,28300,28350,28300,842
20230612,125400,6337617150,28300,28350,28350,28300,102
20230612,125300,6334727550,28350,28300,28350,28300,770
20230612,125200,6312902250,28350,28300,28350,28300,156
20230612,125100,6308486050,28350,28350,28350,28300,733
20230612,125000,6287707050,28350,28300,28350,28300,273
20230612,124900,6279980000,28350,28350,28350,28300,95
20230612,124800,6277288300,28300,28350,28350,28300,178
20230612,124700,6272244600,28350,28350,28350,28300,1174
20230612,124600,6239015300,28350,28300,28350,28300,120
20230612,124500,6235617300,28300,28300,28350,28300,138
20230612,124400,6231709300,28300,28300,28350,28300,219
20230612,124300,6225510800,28350,28300,28350,28300,131
20230612,124200,6221799600,28300,28350,28350,28300,124
20230612,124100,6218285850,28350,28400,28400,28300,1682
20230612,124000,6170601200,28400,28400,28400,28350,80
20230612,123900,6168331800,28400,28400,28400,28350,249
20230612,123800,6161271100,28350,28350,28400,28350,209
20230612,123700,6155345100,28350,28400,28400,28350,77
20230612,123600,6153160800,28350,28350,28400,28300,384
20230612,123500,6142274900,28350,28300,28350,28300,1889
20230612,123400,6088724350,28350,28350,28350,28300,1518
20230612,123300,6045692350,28350,28350,28350,28300,388
20230612,123200,6034694100,28350,28350,28350,28300,115
20230612,123100,6031436500,28350,28300,28350,28300,496
20230612,123000,6017392700,28300,28350,28350,28300,262
20230612,122900,6009967650,28300,28350,28350,28300,285
20230612,122800,6001895850,28350,28350,28350,28300,261
20230612,122700,5994507950,28350,28350,28350,28300,244
20230612,122600,5987599750,28350,28350,28350,28300,1517
20230612,122500,5944646750,28350,28300,28350,28300,249
20230612,122400,5937590500,28300,28350,28350,28300,421
20230612,122300,5925674650,28350,28350,28350,28300,52
20230612,122200,5924202300,28350,28350,28350,28300,600
20230612,122100,5907214100,28300,28350,28350,28300,73
20230612,122000,5905146400,28300,28300,28350,28300,90
20230612,121900,5902597350,28300,28350,28350,28300,253
20230612,121800,5895436150,28350,28350,28350,28300,156
20230612,121700,5891014950,28350,28300,28350,28300,119
20230612,121600,5887644150,28300,28350,28350,28300,568
20230612,121500,5871556150,28350,28350,28350,28300,124
20230612,121400,5868043400,28350,28350,28350,28300,80
20230612,121300,5865776800,28350,28350,28350,28300,1870
20230612,121200,5812765000,28350,28400,28400,28350,1778
20230612,121100,5762357350,28350,28350,28400,28350,70
20230612,121000,5760371950,28350,28350,28400,28350,107
20230612,120900,5757337150,28350,28400,28400,28350,99
20230612,120800,5754528900,28400,28400,28400,28350,70
20230612,120700,5752543500,28400,28400,28400,28350,755
20230612,120600,5731134250,28400,28400,28400,28350,168
20230612,120500,5726369700,28400,28350,28400,28350,1793
20230612,120400,5675537550,28350,28400,28400,28350,80
20230612,120300,5673268250,28350,28400,28400,28350,2657
20230612,120200,5597812100,28350,28350,28400,28350,106
20230612,120100,5594806150,28400,28350,28400,28350,176
20230612,120000,5589809700,28400,28400,28400,28350,282
20230612,115900,5581802400,28350,28350,28400,28350,66
20230612,115800,5579930550,28350,28400,28400,28350,580
20230612,115700,5563460300,28400,28400,28400,28350,85
20230612,115600,5561049000,28400,28400,28400,28350,71
20230612,115500,5559035150,28350,28350,28400,28350,1392
20230612,115400,5519557150,28350,28400,28400,28350,96
20230612,115300,5516833350,28350,28400,28400,28350,189
20230612,115200,5511473850,28400,28350,28400,28350,106
20230612,115100,5508466150,28350,28400,28400,28350,195
20230612,115000,5502931000,28350,28400,28400,28350,86
20230612,114900,5500490300,28400,28400,28400,28350,86
20230612,114800,5498050600,28400,28400,28400,28350,253
20230612,114700,5490867100,28400,28350,28400,28350,696
20230612,114600,5471134750,28350,28400,28400,28350,64
20230612,114500,5469318800,28350,28350,28400,28350,119
20230612,114400,5465942050,28350,28400,28400,28350,67
20230612,114300,5464041750,28400,28350,28400,28350,857
20230612,114200,5439744450,28350,28350,28350,28300,1648
20230612,114100,5393028750,28350,28350,28400,28300,4191
20230612,114000,5274218250,28400,28350,28400,28350,113
20230612,113900,5271013350,28350,28400,28400,28350,3644
20230612,113800,5167690900,28400,28350,28400,28350,141
20230612,113700,5163692450,28400,28350,28400,28350,103
20230612,113600,5160769750,28350,28400,28400,28350,208
20230612,113500,5154867050,28400,28350,28400,28350,170
20230612,113400,5150047050,28400,28400,28400,28350,411
20230612,113300,5138384550,28350,28400,28400,28350,68
20230612,113200,5136454850,28350,28400,28400,28350,186
20230612,113100,5131175800,28400,28400,28400,28350,86
20230612,113000,5128736250,28350,28400,28400,28350,734
20230612,112900,5107926000,28350,28400,28400,28350,80
20230612,112800,5105656350,28350,28350,28400,28350,382
20230612,112700,5094814350,28350,28400,28400,28350,1259
20230612,112600,5059120400,28350,28400,28400,28350,141
20230612,112500,5055118650,28400,28350,28400,28350,120
20230612,112400,5051715150,28350,28400,28400,28350,146
20230612,112300,5047572750,28350,28400,28400,28350,275
20230612,112200,5039775650,28400,28400,28400,28350,922
20230612,112100,5013620500,28350,28400,28400,28350,106
20230612,112000,5010613750,28350,28400,28400,28350,1066
20230612,111900,4980390850,28350,28400,28400,28350,154
20230612,111800,4976021350,28400,28400,28400,28350,1079
20230612,111700,4945429650,28400,28400,28400,28350,237
20230612,111600,4938704400,28400,28400,28400,28350,124
20230612,111500,4935186800,28350,28400,28400,28350,459
20230612,111400,4922172750,28350,28350,28400,28350,85
20230612,111300,4919762200,28350,28400,28400,28350,1637
20230612,111200,4873351900,28350,28400,28400,28350,511
20230612,111100,4858846300,28350,28350,28400,28350,5395
20230612,111000,4705895950,28400,28350,28400,28350,1348
20230612,110900,4667672200,28400,28400,28400,28350,950
20230612,110800,4640701250,28400,28450,28450,28350,7414
20230612,110700,4430144350,28450,28400,28450,28400,66
20230612,110600,4428268550,28450,28450,28450,28400,1065
20230612,110500,4398019700,28400,28400,28450,28400,282
20230612,110400,4390007550,28400,28400,28450,28400,1510
20230612,110300,4347074250,28450,28450,28450,28400,2205
20230612,110200,4284344000,28450,28400,28450,28400,1200
20230612,110100,4250212500,28450,28450,28450,28400,225
20230612,110000,4243818000,28450,28450,28450,28400,207
20230612,105900,4237935500,28400,28450,28450,28400,942
20230612,105800,4211180150,28400,28400,28400,28400,156
20230612,105700,4206749750,28400,28400,28400,28400,236
20230612,105600,4200047350,28400,28400,28450,28400,1858
20230612,105500,4147279900,28450,28400,28450,28400,744
20230612,105400,4126150200,28400,28400,28450,28400,193
20230612,105300,4120666250,28450,28450,28500,28450,3688
20230612,105200,4015742550,28500,28500,28500,28450,151
20230612,105100,4011440450,28500,28450,28500,28450,49
20230612,105000,4010045650,28500,28450,28500,28450,77
20230612,104900,4007854250,28450,28450,28450,28450,165
20230612,104800,4003160000,28450,28450,28450,28450,36
20230612,104700,4002135800,28450,28500,28500,28450,102
20230612,104600,3999230400,28500,28450,28500,28450,1659
20230612,104500,3952031800,28450,28450,28500,28450,429
20230612,104400,3939814100,28450,28450,28500,28450,739
20230612,104300,3918789350,28450,28450,28500,28450,1976
20230612,104200,3862563350,28450,28450,28500,28450,875
20230612,104100,3837668800,28450,28500,28500,28450,184
20230612,104000,3832430150,28500,28500,28500,28450,29
20230612,103900,3831603750,28500,28450,28500,28450,52
20230612,103800,3830124250,28450,28500,28500,28450,664
20230612,103700,3811200950,28500,28500,28500,28400,5789
20230612,103600,3646359350,28500,28550,28550,28450,2255
20230612,103500,3582111400,28550,28550,28550,28500,4940
20230612,103400,3441318700,28550,28550,28550,28550,166
20230612,103300,3436579400,28500,28500,28550,28500,2423
20230612,103200,3367514050,28550,28500,28550,28500,289
20230612,103100,3359268700,28550,28500,28550,28500,386
20230612,103000,3348256100,28550,28550,28550,28550,62
20230612,102900,3346486000,28550,28550,28600,28500,246
20230612,102800,3339462750,28550,28600,28600,28550,624
20230612,102700,3321646000,28600,28550,28600,28550,200
20230612,102600,3315935950,28550,28550,28550,28500,566
20230612,102500,3299776750,28550,28550,28550,28550,212
20230612,102400,3293724150,28600,28550,28600,28550,1604
20230612,102300,3247905650,28550,28550,28550,28550,932
20230612,102200,3221297050,28550,28550,28550,28500,85
20230612,102100,3218870400,28550,28550,28550,28500,206
20230612,102000,3212989150,28550,28550,28550,28500,1849
20230612,101900,3160205150,28550,28600,28600,28550,3701
20230612,101800,3054540250,28600,28550,28600,28550,329
20230612,101700,3045147000,28600,28600,28600,28550,341
20230612,101600,3035411300,28600,28600,28600,28550,242
20230612,101500,3028496650,28600,28600,28600,28550,128
20230612,101400,3024840550,28600,28600,28600,28550,217
20230612,101300,3018634400,28600,28600,28600,28550,1218
20230612,101200,2983808950,28600,28600,28600,28550,4857
20230612,101100,2844904000,28600,28650,28650,28600,142
20230612,101000,2840841750,28650,28650,28650,28600,124
20230612,100900,2837290400,28650,28650,28650,28600,31
20230612,100800,2836402750,28600,28600,28650,28600,35
20230612,100700,2835401450,28600,28600,28650,28600,65
20230612,100600,2833539300,28600,28650,28650,28600,158
20230612,100500,2829013700,28600,28650,28650,28600,4
20230612,100400,2828899250,28600,28650,28650,28600,802
20230612,100300,2805922050,28650,28650,28650,28600,1913
20230612,100200,2751114650,28700,28600,28700,28600,585
20230612,100100,2734367250,28650,28650,28650,28600,2158
20230612,100000,2672540650,28650,28650,28650,28600,1673
20230612,095900,2624624050,28650,28700,28700,28600,4394
20230612,095800,2498746300,28700,28750,28750,28650,3705
20230612,095700,2392455600,28700,28700,28750,28700,8
20230612,095600,2392225950,28700,28750,28750,28700,7
20230612,095500,2392025000,28700,28750,28750,28700,110
20230612,095400,2388867600,28750,28700,28750,28700,313
20230612,095300,2379868950,28700,28700,28750,28700,1409
20230612,095200,2339385450,28700,28700,28750,28650,949
20230612,095100,2312167550,28700,28700,28750,28700,515
20230612,095000,2297387000,28650,28700,28700,28650,172
20230612,094900,2292451450,28700,28700,28700,28650,12
20230612,094800,2292107500,28700,28700,28700,28700,608
20230612,094700,2274657900,28700,28650,28700,28650,189
20230612,094600,2269233900,28700,28750,28800,28700,5970
20230612,094500,2097752150,28750,28750,28800,28750,6
20230612,094400,2097579550,28800,28750,28800,28750,1141
20230612,094300,2064737500,28750,28750,28750,28700,1508
20230612,094200,2021382600,28750,28750,28750,28750,311
20230612,094100,2012441350,28750,28750,28750,28700,1536
20230612,094000,1968282550,28750,28750,28750,28700,40
20230612,093900,1967134150,28700,28700,28700,28700,111
20230612,093800,1963948450,28750,28750,28750,28750,284
20230612,093700,1955783450,28750,28750,28750,28750,22
20230612,093600,1955150950,28700,28850,28850,28700,5168
20230612,093500,1806313800,28850,28850,28850,28800,607
20230612,093400,1788826900,28850,28750,28850,28750,6182
20230612,093300,1610972250,28750,28750,28750,28700,371
20230612,093200,1600309850,28750,28700,28750,28700,225
20230612,093100,1593852000,28700,28750,28750,28700,333
20230612,093000,1584281750,28750,28750,28750,28700,301
20230612,092900,1575638300,28750,28750,28750,28700,83
20230612,092800,1573253600,28750,28700,28750,28700,169
20230612,092700,1568400450,28700,28700,28750,28700,656
20230612,092600,1549573200,28750,28750,28750,28700,105
20230612,092500,1546557050,28700,28750,28750,28700,706
20230612,092400,1526287600,28750,28700,28750,28700,49
20230612,092300,1524880350,28750,28700,28750,28700,860
20230612,092200,1500155450,28750,28750,28750,28700,2790
20230612,092100,1419951700,28800,28750,28800,28750,938
20230612,092000,1392975750,28800,28750,28800,28750,547
20230612,091900,1377245100,28800,28750,28800,28750,2140
20230612,091800,1315711650,28750,28750,28750,28700,506
20230612,091700,1301179250,28750,28700,28800,28700,1632
20230612,091600,1254321850,28650,28700,28700,28650,819
20230612,091500,1230826150,28700,28700,28700,28700,702
20230612,091400,1210678750,28750,28750,28750,28700,71
20230612,091300,1208637600,28800,28700,28800,28650,1550
20230612,091200,1164090400,28750,28750,28800,28600,1983
20230612,091100,1107094750,28800,28600,28800,28600,4420
20230612,091000,980361550,28650,28650,28650,28600,2520
20230612,090900,908174450,28650,28650,28650,28600,639
20230612,090800,889888350,28600,28600,28650,28600,1725
20230612,090700,840512950,28650,28700,28750,28650,2324
20230612,090600,773820100,28700,28500,28700,28500,6161
20230612,090500,597274550,28550,28600,28600,28500,6752
20230612,090400,404695150,28600,28650,28650,28550,2135
20230612,090300,343634400,28600,28650,28700,28600,1502
20230612,090200,300588650,28650,28650,28700,28650,572
20230612,090100,284199300,28650,28650,28700,28650,1280
20230612,090000,247516750,28600,28850,28850,28600,8613