KissMeData/192080/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,185500,1928718100,43150,43150,43150,43150,2767
20230612,185400,1928718100,43150,43150,43150,43150,0
20230612,185300,1928718100,43150,43150,43150,43150,0
20230612,185200,1928718100,43150,43150,43150,43150,0
20230612,185100,1928718100,43150,43150,43150,43150,0
20230612,185000,1928718100,43150,43150,43150,43150,0
20230612,184900,1928718100,43150,43150,43150,43150,0
20230612,184800,1928718100,43150,43150,43150,43150,0
20230612,184700,1928718100,43150,43150,43150,43150,0
20230612,184600,1928718100,43150,43150,43150,43150,0
20230612,184500,1928718100,43150,43150,43150,43150,0
20230612,184400,1928718100,43150,43150,43150,43150,0
20230612,184300,1928718100,43150,43150,43150,43150,0
20230612,184200,1928718100,43150,43150,43150,43150,0
20230612,184100,1928718100,43150,43150,43150,43150,0
20230612,184000,1928718100,43150,43150,43150,43150,0
20230612,183900,1928718100,43150,43150,43150,43150,0
20230612,183800,1928718100,43150,43150,43150,43150,0
20230612,183700,1928718100,43150,43150,43150,43150,0
20230612,183600,1928718100,43150,43150,43150,43150,0
20230612,183500,1928718100,43150,43150,43150,43150,0
20230612,183400,1928718100,43150,43150,43150,43150,0
20230612,183300,1928718100,43150,43150,43150,43150,0
20230612,183200,1928718100,43150,43150,43150,43150,0
20230612,183100,1928718100,43150,43150,43150,43150,0
20230612,183000,1928718100,43150,43150,43150,43150,0
20230612,182900,1928718100,43150,43150,43150,43150,0
20230612,182800,1928718100,43150,43150,43150,43150,0
20230612,182700,1928718100,43150,43150,43150,43150,0
20230612,182600,1928718100,43150,43150,43150,43150,0
20230612,182500,1928718100,43150,43150,43150,43150,2767
20230612,182400,1928718100,43150,43150,43150,43150,0
20230612,182300,1928718100,43150,43150,43150,43150,0
20230612,182200,1928718100,43150,43150,43150,43150,0
20230612,182100,1928718100,43150,43150,43150,43150,0
20230612,182000,1928718100,43150,43150,43150,43150,0
20230612,181900,1928718100,43150,43150,43150,43150,0
20230612,181800,1928718100,43150,43150,43150,43150,0
20230612,181700,1928718100,43150,43150,43150,43150,0
20230612,181600,1928718100,43150,43150,43150,43150,0
20230612,181500,1928718100,43150,43150,43150,43150,0
20230612,181400,1928718100,43150,43150,43150,43150,0
20230612,181300,1928718100,43150,43150,43150,43150,0
20230612,181200,1928718100,43150,43150,43150,43150,0
20230612,181100,1928718100,43150,43150,43150,43150,0
20230612,181000,1928718100,43150,43150,43150,43150,0
20230612,180900,1928718100,43150,43150,43150,43150,0
20230612,180800,1928718100,43150,43150,43150,43150,0
20230612,180700,1928718100,43150,43150,43150,43150,0
20230612,180600,1928718100,43150,43150,43150,43150,0
20230612,180500,1928718100,43150,43150,43150,43150,0
20230612,180400,1928718100,43150,43150,43150,43150,0
20230612,180300,1928718100,43150,43150,43150,43150,0
20230612,180200,1928718100,43150,43150,43150,43150,0
20230612,180100,1928718100,43150,43150,43150,43150,0
20230612,180000,1928718100,43150,43150,43150,43150,0
20230612,175900,1928718100,43150,43150,43150,43150,0
20230612,175800,1928718100,43150,43150,43150,43150,0
20230612,175700,1928718100,43150,43150,43150,43150,0
20230612,175600,1928718100,43150,43150,43150,43150,0
20230612,175500,1928718100,43150,43150,43150,43150,2767
20230612,175400,1928718100,43150,43150,43150,43150,0
20230612,175300,1928718100,43150,43150,43150,43150,0
20230612,175200,1928718100,43150,43150,43150,43150,0
20230612,175100,1928718100,43150,43150,43150,43150,0
20230612,175000,1928718100,43150,43150,43150,43150,0
20230612,174900,1928718100,43150,43150,43150,43150,0
20230612,174800,1928718100,43150,43150,43150,43150,0
20230612,174700,1928718100,43150,43150,43150,43150,0
20230612,174600,1928718100,43150,43150,43150,43150,0
20230612,174500,1928718100,43150,43150,43150,43150,0
20230612,174400,1928718100,43150,43150,43150,43150,0
20230612,174300,1928718100,43150,43150,43150,43150,0
20230612,174200,1928718100,43150,43150,43150,43150,0
20230612,174100,1928718100,43150,43150,43150,43150,0
20230612,174000,1928718100,43150,43150,43150,43150,0
20230612,173900,1928718100,43150,43150,43150,43150,0
20230612,173800,1928718100,43150,43150,43150,43150,0
20230612,173700,1928718100,43150,43150,43150,43150,0
20230612,173600,1928718100,43150,43150,43150,43150,0
20230612,173500,1928718100,43150,43150,43150,43150,0
20230612,173400,1928718100,43150,43150,43150,43150,0
20230612,173300,1928718100,43150,43150,43150,43150,0
20230612,173200,1928718100,43150,43150,43150,43150,0
20230612,173100,1928718100,43150,43150,43150,43150,0
20230612,173000,1928718100,43150,43150,43150,43150,0
20230612,172900,1928718100,43150,43150,43150,43150,0
20230612,172800,1928718100,43150,43150,43150,43150,0
20230612,172700,1928718100,43150,43150,43150,43150,0
20230612,172600,1928718100,43150,43150,43150,43150,0
20230612,172500,1928718100,43150,43150,43150,43150,2767
20230612,172400,1928718100,43150,43150,43150,43150,0
20230612,172300,1928718100,43150,43150,43150,43150,0
20230612,172200,1928718100,43150,43150,43150,43150,0
20230612,172100,1928718100,43150,43150,43150,43150,0
20230612,172000,1928718100,43150,43150,43150,43150,0
20230612,171900,1928718100,43150,43150,43150,43150,0
20230612,171800,1928718100,43150,43150,43150,43150,0
20230612,171700,1928718100,43150,43150,43150,43150,0
20230612,171600,1928718100,43150,43150,43150,43150,0
20230612,171500,1928718100,43150,43150,43150,43150,0
20230612,171400,1928718100,43150,43150,43150,43150,0
20230612,171300,1928718100,43150,43150,43150,43150,0
20230612,171200,1928718100,43150,43150,43150,43150,0
20230612,171100,1928718100,43150,43150,43150,43150,0
20230612,171000,1928718100,43150,43150,43150,43150,0
20230612,170900,1928718100,43150,43150,43150,43150,0
20230612,170800,1928718100,43150,43150,43150,43150,0
20230612,170700,1928718100,43150,43150,43150,43150,0
20230612,170600,1928718100,43150,43150,43150,43150,0
20230612,170500,1928718100,43150,43150,43150,43150,0
20230612,170400,1928718100,43150,43150,43150,43150,0
20230612,170300,1928718100,43150,43150,43150,43150,0
20230612,170200,1928718100,43150,43150,43150,43150,0
20230612,170100,1928718100,43150,43150,43150,43150,0
20230612,170000,1928718100,43150,43150,43150,43150,0
20230612,165900,1928718100,43150,43150,43150,43150,0
20230612,165800,1928718100,43150,43150,43150,43150,0
20230612,165700,1928718100,43150,43150,43150,43150,0
20230612,165600,1928718100,43150,43150,43150,43150,0
20230612,165500,1928718100,43150,43150,43150,43150,2767
20230612,165400,1928718100,43150,43150,43150,43150,0
20230612,165300,1928718100,43150,43150,43150,43150,0
20230612,165200,1928718100,43150,43150,43150,43150,0
20230612,165100,1928718100,43150,43150,43150,43150,0
20230612,165000,1928718100,43150,43150,43150,43150,0
20230612,164900,1928718100,43150,43150,43150,43150,0
20230612,164800,1928718100,43150,43150,43150,43150,0
20230612,164700,1928718100,43150,43150,43150,43150,0
20230612,164600,1928718100,43150,43150,43150,43150,0
20230612,164500,1928718100,43150,43150,43150,43150,0
20230612,164400,1928718100,43150,43150,43150,43150,0
20230612,164300,1928718100,43150,43150,43150,43150,0
20230612,164200,1928718100,43150,43150,43150,43150,0
20230612,164100,1928718100,43150,43150,43150,43150,0
20230612,164000,1928718100,43150,43150,43150,43150,0
20230612,163900,1928718100,43150,43150,43150,43150,0
20230612,163800,1928718100,43150,43150,43150,43150,0
20230612,163700,1928718100,43150,43150,43150,43150,0
20230612,163600,1928718100,43150,43150,43150,43150,0
20230612,163500,1928718100,43150,43150,43150,43150,0
20230612,163400,1928718100,43150,43150,43150,43150,0
20230612,163300,1928718100,43150,43150,43150,43150,0
20230612,163200,1928718100,43150,43150,43150,43150,0
20230612,163100,1928718100,43150,43150,43150,43150,0
20230612,163000,1928718100,43150,43150,43150,43150,0
20230612,162900,1928718100,43150,43150,43150,43150,0
20230612,162800,1928718100,43150,43150,43150,43150,0
20230612,162700,1928718100,43150,43150,43150,43150,0
20230612,162600,1928718100,43150,43150,43150,43150,0
20230612,162500,1928718100,43150,43150,43150,43150,2767
20230612,162400,1928718100,43150,43150,43150,43150,0
20230612,162300,1928718100,43150,43150,43150,43150,0
20230612,162200,1928718100,43150,43150,43150,43150,0
20230612,162100,1928718100,43150,43150,43150,43150,0
20230612,162000,1928718100,43150,43150,43150,43150,0
20230612,161900,1928718100,43150,43150,43150,43150,0
20230612,161800,1928718100,43150,43150,43150,43150,0
20230612,161700,1928718100,43150,43150,43150,43150,0
20230612,161600,1928718100,43150,43150,43150,43150,0
20230612,161500,1928718100,43150,43150,43150,43150,0
20230612,161400,1928718100,43150,43150,43150,43150,0
20230612,161300,1928718100,43150,43150,43150,43150,0
20230612,161200,1928718100,43150,43150,43150,43150,0
20230612,161100,1928718100,43150,43150,43150,43150,0
20230612,161000,1928718100,43150,43150,43150,43150,0
20230612,160900,1928718100,43150,43150,43150,43150,0
20230612,160800,1928718100,43150,43150,43150,43150,0
20230612,160700,1928718100,43150,43150,43150,43150,0
20230612,160600,1928718100,43150,43150,43150,43150,0
20230612,160500,1928718100,43150,43150,43150,43150,0
20230612,160400,1928718100,43150,43150,43150,43150,0
20230612,160300,1928718100,43150,43150,43150,43150,0
20230612,160200,1928718100,43150,43150,43150,43150,0
20230612,160100,1928718100,43150,43150,43150,43150,0
20230612,160000,1928718100,43150,43150,43150,43150,0
20230612,155900,1928718100,43150,43150,43150,43150,0
20230612,155800,1928718100,43150,43150,43150,43150,0
20230612,155700,1928718100,43150,43150,43150,43150,0
20230612,155600,1928718100,43150,43150,43150,43150,0
20230612,155500,1928718100,43150,43150,43150,43150,2767
20230612,155400,1928718100,43150,43150,43150,43150,0
20230612,155300,1928718100,43150,43150,43150,43150,0
20230612,155200,1928718100,43150,43150,43150,43150,0
20230612,155100,1928718100,43150,43150,43150,43150,0
20230612,155000,1928718100,43150,43150,43150,43150,0
20230612,154900,1928718100,43150,43150,43150,43150,0
20230612,154800,1928718100,43150,43150,43150,43150,0
20230612,154700,1928718100,43150,43150,43150,43150,0
20230612,154600,1928718100,43150,43150,43150,43150,0
20230612,154500,1928718100,43150,43150,43150,43150,0
20230612,154400,1928718100,43150,43150,43150,43150,0
20230612,154300,1928718100,43150,43150,43150,43150,0
20230612,154200,1928718100,43150,43150,43150,43150,0
20230612,154100,1928718100,43150,43150,43150,43150,0
20230612,154000,1928718100,43150,43150,43150,43150,0
20230612,153900,1928718100,43150,43150,43150,43150,0
20230612,153800,1928718100,43150,43150,43150,43150,0
20230612,153700,1928718100,43150,43150,43150,43150,0
20230612,153600,1928718100,43150,43150,43150,43150,0
20230612,153500,1928718100,43150,43150,43150,43150,0
20230612,153400,1928718100,43150,43150,43150,43150,0
20230612,153300,1928718100,43150,43150,43150,43150,0
20230612,153200,1928718100,43150,43150,43150,43150,0
20230612,153100,1928718100,43150,43150,43150,43150,0
20230612,153000,1928718100,43150,43150,43150,43150,2767
20230612,152900,1809322050,43300,43300,43300,43300,0
20230612,152800,1809322050,43300,43300,43300,43300,0
20230612,152700,1809322050,43300,43300,43300,43300,0
20230612,152600,1809322050,43300,43300,43300,43300,0
20230612,152500,1809322050,43300,43300,43300,43300,0
20230612,152400,1809322050,43300,43300,43300,43300,0
20230612,152300,1809322050,43300,43300,43300,43300,0
20230612,152200,1809322050,43300,43300,43300,43300,0
20230612,152100,1809322050,43300,43300,43300,43300,0
20230612,152000,1809322050,43300,43300,43300,43300,0
20230612,151900,1809322050,43300,43300,43400,43300,114
20230612,151800,1804382800,43400,43250,43400,43250,83
20230612,151700,1800787200,43200,43150,43200,43150,53
20230612,151600,1798497800,43150,43150,43150,43150,57
20230612,151500,1796038250,43100,43050,43100,43050,22
20230612,151400,1795090850,43100,43100,43150,43100,70
20230612,151300,1792073700,43100,43100,43150,43100,106
20230612,151200,1787500200,43100,43050,43100,43050,58
20230612,151100,1785002850,43100,43100,43150,43050,33
20230612,151000,1783580500,43100,43200,43200,43100,71
20230612,150900,1780514300,43200,43200,43200,43100,91
20230612,150800,1776584750,43200,43050,43200,43050,43
20230612,150700,1774732550,43050,43200,43200,43050,84
20230612,150600,1771113400,43250,43000,43250,42950,614
20230612,150500,1744721350,43000,43050,43150,43000,150
20230612,150400,1738258000,43000,43100,43100,43000,76
20230612,150300,1734988200,43100,43050,43100,43000,20
20230612,150200,1734126750,43000,43050,43150,43000,57
20230612,150100,1731672850,43050,43100,43100,43050,32
20230612,150000,1730294200,43100,43100,43100,43050,38
20230612,145900,1728656650,43100,43050,43200,43000,100
20230612,145800,1724349800,43100,43050,43100,43000,233
20230612,145700,1714314000,43050,43100,43200,43050,27
20230612,145600,1713151100,43100,43000,43200,43000,66
20230612,145500,1710312150,42950,43000,43200,42950,192
20230612,145400,1702046450,43000,43000,43050,42950,46
20230612,145300,1700068350,43000,43000,43200,42950,119
20230612,145200,1694938450,43000,43050,43050,42950,115
20230612,145100,1689992500,43050,43000,43200,42950,83
20230612,145000,1686420700,43050,43050,43100,43000,102
20230612,144900,1682030450,43000,43000,43000,43000,50
20230612,144800,1679880450,43000,43000,43050,43000,42
20230612,144700,1678073000,43000,43000,43050,43000,177
20230612,144600,1670458350,43000,43000,43000,42950,30
20230612,144500,1669169050,43000,43050,43050,42950,166
20230612,144400,1662032350,43000,43000,43050,43000,56
20230612,144300,1659621850,43000,42950,43150,42950,143
20230612,144200,1653472950,42950,43000,43200,42950,106
20230612,144100,1648905350,43000,43100,43100,43000,51
20230612,144000,1646711050,43000,43000,43100,42950,160
20230612,143900,1639826800,43000,43050,43050,43000,93
20230612,143800,1635826650,43050,43000,43050,43000,33
20230612,143700,1634406550,43000,43050,43050,43000,188
20230612,143600,1626318350,43050,43050,43050,43050,29
20230612,143500,1625069900,43050,43050,43050,43000,120
20230612,143400,1619904050,43050,43100,43100,43050,32
20230612,143300,1618525000,43100,43050,43150,43050,38
20230612,143200,1616887600,43200,43000,43200,43000,144
20230612,143100,1610688900,43000,43150,43150,42950,145
20230612,143000,1604453650,43150,43000,43150,43000,147
20230612,142900,1598128200,43050,43000,43050,43000,41
20230612,142800,1596363500,43100,43100,43100,43100,7
20230612,142700,1596061800,43100,43000,43100,43000,158
20230612,142600,1589263750,43000,43050,43050,43000,29
20230612,142500,1588016700,43050,43000,43050,43000,71
20230612,142400,1584962400,43000,43100,43100,43000,137
20230612,142300,1579067900,43000,43100,43100,43000,18
20230612,142200,1578293000,43100,43000,43100,43000,132
20230612,142100,1572613800,43000,43050,43100,43000,80
20230612,142000,1569169850,43050,43050,43050,43000,12
20230612,141900,1568653650,43000,43000,43000,43000,130
20230612,141800,1563063650,43150,43050,43150,43000,34
20230612,141700,1561599650,43000,43000,43050,43000,99
20230612,141600,1557342000,43050,43100,43100,43050,100
20230612,141500,1553036050,43150,43000,43200,43000,394
20230612,141400,1536031750,43050,43100,43100,43050,114
20230612,141300,1531122000,43100,43100,43100,43100,43
20230612,141200,1529268700,43100,43050,43100,43000,130
20230612,141100,1523672100,43100,43150,43150,43100,26
20230612,141000,1522551450,43100,43100,43100,43100,21
20230612,140900,1521646350,43100,43050,43100,43050,103
20230612,140800,1517211200,43000,43000,43000,43000,222
20230612,140700,1507665200,43050,43000,43050,43000,37
20230612,140600,1506074050,43000,43100,43100,43000,128
20230612,140500,1500566850,43150,42950,43150,42950,538
20230612,140400,1477422600,43000,42950,43000,42950,72
20230612,140300,1474330150,42950,42950,42950,42900,110
20230612,140200,1469606000,43000,42900,43000,42900,11
20230612,140100,1469134000,42900,42950,43000,42900,153
20230612,140000,1462565850,42950,43000,43000,42950,27
20230612,135900,1461405950,43000,42950,43000,42950,73
20230612,135800,1458270350,43000,43000,43000,42950,72
20230612,135700,1455177650,43000,43000,43000,43000,24
20230612,135600,1454145650,42950,42950,43050,42950,493
20230612,135500,1432953400,43000,43000,43000,42950,17
20230612,135400,1432222800,43000,43050,43050,42950,43
20230612,135300,1430375200,42900,43000,43000,42900,133
20230612,135200,1424662200,42950,43050,43050,42950,32
20230612,135100,1423285900,43000,43000,43100,42950,144
20230612,135000,1417097100,42950,42950,43000,42950,96
20230612,134900,1412973750,42950,42950,42950,42900,21
20230612,134800,1412072150,42950,43000,43000,42900,174
20230612,134700,1404602750,43000,42950,43000,42950,13
20230612,134600,1404044150,42950,42950,43000,42900,125
20230612,134500,1398675700,42900,43000,43000,42900,52
20230612,134400,1396442650,43000,42950,43000,42900,51
20230612,134300,1394252450,42950,42900,42950,42900,123
20230612,134200,1388975400,42950,43000,43000,42900,61
20230612,134100,1386356700,42950,42900,42950,42900,78
20230612,134000,1383009950,42950,42900,42950,42900,131
20230612,133900,1377389900,42850,42950,42950,42850,131
20230612,133800,1371771950,42950,42950,42950,42900,189
20230612,133700,1363663700,42900,42900,42900,42900,67
20230612,133600,1360789400,42900,42900,42900,42900,42
20230612,133500,1358987600,42900,42950,42950,42900,126
20230612,133400,1353582150,42900,42900,42900,42900,230
20230612,133300,1343715150,42900,42900,42900,42900,89
20230612,133200,1339897050,42900,42950,42950,42900,67
20230612,133100,1337022650,42950,42900,42950,42850,510
20230612,133000,1315144050,42900,42950,42950,42900,182
20230612,132900,1307335900,42900,42900,42900,42900,0
20230612,132800,1307335900,42900,42900,42950,42900,88
20230612,132700,1303560650,42900,42950,42950,42900,899
20230612,132600,1264992650,42950,43000,43000,42950,8
20230612,132500,1264648800,42900,42900,42950,42900,171
20230612,132400,1257310800,42900,42900,42950,42900,83
20230612,132300,1253749950,42900,42900,42900,42900,10
20230612,132200,1253320950,42900,42950,42950,42900,138
20230612,132100,1247400650,42900,42950,42950,42900,34
20230612,132000,1245941800,42900,42900,42900,42900,67
20230612,131900,1243067500,42900,42950,42950,42900,72
20230612,131800,1239978050,42900,42950,42950,42900,37
20230612,131700,1238390400,42900,42950,42950,42900,126
20230612,131600,1232983550,42950,42950,42950,42950,98
20230612,131500,1228774450,42950,42950,43000,42900,411
20230612,131400,1211124900,42950,42950,43000,42950,94
20230612,131300,1207087250,43000,43000,43050,43000,101
20230612,131200,1202744200,43000,42950,43000,42950,173
20230612,131100,1195313250,42950,43000,43000,42950,56
20230612,131000,1192905700,43000,43000,43000,43000,387
20230612,130900,1176264700,43050,43050,43050,43000,113
20230612,130800,1171405550,43050,43000,43050,43000,412
20230612,130700,1153688950,43000,43050,43050,43000,117
20230612,130600,1148656050,43050,43050,43050,43000,49
20230612,130500,1146547100,43150,43050,43150,43050,14
20230612,130400,1145944300,43000,43100,43100,43000,140
20230612,130300,1139920200,43000,43150,43150,43000,23
20230612,130200,1138929100,43250,43000,43250,42950,145
20230612,130100,1132695250,43000,43050,43250,43000,72
20230612,130000,1129593350,43000,43100,43100,43000,31
20230612,125900,1128259750,43000,43000,43050,42950,151
20230612,125800,1121766900,43050,43050,43050,43050,3
20230612,125700,1121637750,43000,43000,43050,43000,110
20230612,125600,1116907650,43050,43100,43100,43000,62
20230612,125500,1114241300,43100,43100,43100,43050,20
20230612,125400,1113380150,43050,43000,43050,43000,178
20230612,125300,1105724150,43050,43100,43100,43050,13
20230612,125200,1105163900,43100,43100,43100,43050,5
20230612,125100,1104948450,42950,43100,43100,42950,151
20230612,125000,1098455850,43000,43100,43100,43000,266
20230612,124900,1087016350,43100,43050,43100,43000,110
20230612,124800,1082285600,43050,43100,43100,43050,34
20230612,124700,1080821800,43000,43050,43050,43000,55
20230612,124600,1078456450,43050,43050,43100,43000,75
20230612,124500,1075230250,43050,43050,43050,43050,20
20230612,124400,1074369250,43050,43050,43050,43000,98
20230612,124300,1070153250,43050,43150,43150,43050,135
20230612,124200,1064335600,43150,43150,43150,43100,27
20230612,124100,1063171650,43100,43100,43100,43100,118
20230612,124000,1058085850,43150,43150,43150,43150,4
20230612,123900,1057913250,43150,43050,43150,43050,119
20230612,123800,1052789800,43150,43150,43150,43150,3
20230612,123700,1052660350,43150,43150,43150,43150,2
20230612,123600,1052574050,43050,43100,43150,43050,132
20230612,123500,1046888650,43100,43150,43150,43100,19
20230612,123400,1046069700,43150,43100,43150,43050,75
20230612,123300,1042840350,43050,43150,43150,43050,95
20230612,123200,1038749550,43200,43200,43200,43200,2
20230612,123100,1038663150,43100,43150,43150,43100,107
20230612,123000,1034051350,43150,43200,43200,43150,34
20230612,122900,1032584150,43200,43200,43200,43200,4
20230612,122800,1032411350,43200,43150,43200,43100,119
20230612,122700,1027281400,43200,43150,43200,43150,17
20230612,122600,1026547600,43200,43100,43200,43100,108
20230612,122500,1021892500,43150,43150,43150,43100,29
20230612,122400,1020641800,43100,43150,43150,43100,14
20230612,122300,1020038300,43000,43050,43150,43000,119
20230612,122200,1014918200,43150,43150,43150,43150,2
20230612,122100,1014831900,43150,43150,43150,43150,3
20230612,122000,1014702450,43050,43150,43200,43050,127
20230612,121900,1009233650,43150,43150,43150,43150,3
20230612,121800,1009104200,43000,43200,43200,43000,129
20230612,121700,1003553800,43050,43150,43150,43000,175
20230612,121600,996023500,43100,43100,43200,43100,54
20230612,121500,993695750,43100,43150,43150,43050,78
20230612,121400,990334050,43150,43150,43150,43150,4
20230612,121300,990161450,43150,43050,43150,43050,132
20230612,121200,984477750,43100,43150,43150,43100,20
20230612,121100,983615550,43100,43100,43100,43100,1
20230612,121000,983572450,43150,43100,43150,43050,123
20230612,120900,978274750,43150,43100,43150,43100,23
20230612,120800,977283150,43100,43050,43150,43050,66
20230612,120700,974441550,43100,43100,43100,43000,105
20230612,120600,969921850,43050,43150,43150,43050,17
20230612,120500,969189750,43000,43050,43100,43000,102
20230612,120400,964799150,43050,43100,43100,43050,65
20230612,120300,962000550,43150,43150,43150,43150,4
20230612,120200,961827950,43050,43100,43200,43050,124
20230612,120100,956488750,43100,43100,43100,43100,3
20230612,120000,956359450,43050,43150,43150,43000,133
20230612,115900,950628000,43000,43150,43200,43000,596
20230612,115800,924962100,43150,43200,43200,43150,7
20230612,115700,924659850,43200,43100,43200,43100,130
20230612,115600,919056150,43200,43150,43200,43100,18
20230612,115500,918280000,43000,43000,43200,43000,70
20230612,115400,915266600,43000,43200,43200,43000,66
20230612,115300,912428000,43200,42950,43200,42950,3
20230612,115200,912298900,43200,43000,43200,43000,151
20230612,115100,905799100,43000,43100,43200,43000,52
20230612,115000,903560000,43300,43000,43300,42950,98
20230612,114900,899349500,43000,43050,43300,43000,194
20230612,114800,891002550,43050,43250,43300,43050,61
20230612,114700,888364650,43200,43000,43200,43000,141
20230612,114600,882296450,43050,43150,43200,43050,58
20230612,114500,879794200,43200,43200,43200,43200,2
20230612,114400,879707800,43000,43000,43200,43000,130
20230612,114300,874116900,42950,43050,43250,42950,351
20230612,114200,859020650,43050,43200,43200,43000,89
20230612,114100,855188150,43050,43050,43050,43050,58
20230612,114000,852691250,43250,43150,43250,43050,456
20230612,113900,833053800,43150,43150,43150,43100,132
20230612,113800,827361700,43150,43200,43200,43150,171
20230612,113700,819981250,43200,43200,43250,43200,139
20230612,113600,813976300,43250,43300,43300,43250,39
20230612,113500,812289400,43300,43300,43300,43300,1
20230612,113400,812246100,43300,43250,43300,43200,63
20230612,113300,809524050,43200,43200,43250,43200,78
20230612,113200,806154300,43200,43300,43300,43200,101
20230612,113100,801790750,43300,43400,43400,43300,24
20230612,113000,800750550,43350,43250,43400,43250,4
20230612,112900,800577200,43200,43250,43250,43200,86
20230612,112800,796857750,43300,43300,43300,43300,32
20230612,112700,795472150,43300,43200,43350,43200,18
20230612,112600,794694100,43200,43300,43350,43200,215
20230612,112500,785393950,43300,43150,43300,43150,104
20230612,112400,780890900,43250,43300,43300,43000,5331
20230612,112300,551428550,43250,43250,43300,43250,66
20230612,112200,548573750,43350,43300,43350,43250,4
20230612,112100,548400500,43300,43300,43350,43250,150
20230612,112000,541905600,43300,43350,43350,43300,12
20230612,111900,541385600,43350,43350,43350,43350,3
20230612,111800,541255550,43300,43450,43450,43300,120
20230612,111700,536059050,43350,43300,43350,43300,2
20230612,111600,535972400,43300,43350,43400,43300,116
20230612,111500,530949200,43350,43400,43400,43350,25
20230612,111400,529864400,43450,43400,43450,43400,30
20230612,111300,528562300,43300,43400,43400,43300,118
20230612,111200,523451650,43350,43350,43350,43300,37
20230612,111100,521848350,43300,43350,43350,43300,118
20230612,111000,516738400,43400,43400,43450,43350,34
20230612,110900,515262800,43400,43400,43450,43400,17
20230612,110800,514524900,43450,43350,43450,43300,170
20230612,110700,507162450,43400,43350,43450,43350,21
20230612,110600,506251850,43300,43300,43350,43250,125
20230612,110500,500839750,43350,43350,43400,43350,9
20230612,110400,500449500,43400,43350,43400,43350,7
20230612,110300,500145900,43450,43350,43450,43300,132
20230612,110200,494422850,43400,43350,43400,43300,41
20230612,110100,492645150,43350,43300,43350,43300,74
20230612,110000,489439850,43300,43300,43350,43250,84
20230612,105900,485805350,43250,43250,43300,43250,22
20230612,105800,484853100,43250,43300,43300,43250,108
20230612,105700,480179400,43350,43350,43350,43350,12
20230612,105600,479659200,43350,43400,43400,43350,2
20230612,105500,479572450,43250,43450,43450,43250,191
20230612,105400,471298000,43400,43350,43400,43350,30
20230612,105300,469996800,43350,43350,43350,43350,100
20230612,105200,465661800,43400,43400,43400,43400,21
20230612,105100,464750400,43400,43350,43400,43350,32
20230612,105000,463362550,43300,43250,43400,43250,122
20230612,104900,458082650,43300,43400,43450,43250,1984
20230612,104800,372131450,43400,43450,43450,43400,236
20230612,104700,361880650,43400,43450,43450,43400,100
20230612,104600,357535700,43450,43450,43450,43450,2
20230612,104500,357448800,43500,43500,43500,43450,120
20230612,104400,352233200,43500,43500,43500,43500,5
20230612,104300,352015700,43500,43550,43550,43500,88
20230612,104200,348186900,43550,43600,43600,43550,56
20230612,104100,345745900,43600,43600,43600,43600,2
20230612,104000,345658700,43600,43600,43600,43600,0
20230612,103900,345658700,43600,43600,43600,43600,19
20230612,103800,344830300,43600,43600,43600,43600,1
20230612,103700,344786700,43650,43700,43700,43650,11
20230612,103600,344306150,43750,43600,43750,43600,101
20230612,103500,339895200,43600,43600,43600,43600,59
20230612,103400,337322800,43600,43600,43600,43600,3
20230612,103300,337192000,43600,43600,43600,43600,0
20230612,103200,337192000,43600,43600,43600,43600,24
20230612,103100,336145600,43600,43600,43600,43600,7
20230612,103000,335840400,43600,43600,43600,43600,2
20230612,102900,335753200,43600,43700,43700,43600,109
20230612,102800,330990800,43700,43700,43700,43700,0
20230612,102700,330990800,43700,43700,43700,43700,0
20230612,102600,330990800,43700,43700,43700,43700,8
20230612,102500,330641200,43700,43750,43750,43700,54
20230612,102400,328278750,43750,43800,43800,43750,2
20230612,102300,328191200,43700,43700,43800,43700,142
20230612,102200,321984500,43600,43550,43600,43550,295
20230612,102100,309122600,43550,43550,43550,43550,9
20230612,102000,308730650,43550,43550,43550,43550,12
20230612,101900,308208050,43550,43550,43550,43550,5
20230612,101800,307990300,43500,43550,43550,43500,34
20230612,101700,306509700,43550,43550,43550,43550,3
20230612,101600,306379050,43500,43500,43500,43500,13
20230612,101500,305813550,43550,43550,43550,43500,43
20230612,101400,303941400,43500,43650,43650,43500,355
20230612,101300,288458900,43650,43650,43650,43650,19
20230612,101200,287629550,43650,43650,43650,43650,2
20230612,101100,287542250,43650,43650,43650,43650,7
20230612,101000,287236700,43650,43650,43650,43650,5
20230612,100900,287018450,43650,43650,43650,43650,4
20230612,100800,286843850,43650,43650,43650,43650,1
20230612,100700,286800200,43650,43650,43650,43650,3
20230612,100600,286669250,43650,43650,43650,43650,3
20230612,100500,286538300,43650,43650,43650,43650,2
20230612,100400,286451000,43650,43650,43650,43650,9
20230612,100300,286058150,43650,43650,43650,43650,1
20230612,100200,286014500,43650,43650,43650,43650,2
20230612,100100,285927200,43700,43650,43700,43650,59
20230612,100000,283351750,43700,43800,43800,43700,25
20230612,095900,282256950,43800,43700,43800,43700,62
20230612,095800,279545450,43700,43700,43700,43700,3
20230612,095700,279414350,43700,43700,43700,43700,14
20230612,095600,278802550,43650,43700,43700,43650,17
20230612,095500,278059700,43700,43700,43750,43700,58
20230612,095400,275525050,43650,43650,43700,43650,33
20230612,095300,274083050,43650,43750,43800,43650,47
20230612,095200,272025100,43800,43750,43800,43700,44
20230612,095100,270099200,43800,43850,43850,43800,3
20230612,095000,269967750,43800,43850,43850,43800,3
20230612,094900,269836250,43800,43650,43800,43650,15
20230612,094800,269179700,43650,43650,43700,43650,43
20230612,094700,267301050,43650,43650,43650,43650,155
20230612,094600,260535300,43650,43700,43700,43650,8
20230612,094500,260185750,43700,43700,43700,43700,0
20230612,094400,260185750,43700,43650,43700,43650,42
20230612,094300,258350400,43650,43500,43650,43350,1087
20230612,094200,211162900,43600,43650,43650,43450,1056
20230612,094100,165192950,43650,43650,43650,43650,38
20230612,094000,163534250,43700,43650,43700,43650,28
20230612,093900,162311750,43650,43650,43650,43650,1
20230612,093800,162268100,43650,43700,43700,43650,4
20230612,093700,162093350,43700,43650,43700,43650,9
20230612,093600,161700300,43650,43650,43650,43650,6
20230612,093500,161438400,43850,43800,43850,43700,132
20230612,093400,155661600,43800,43800,43800,43800,13
20230612,093300,155092200,43750,43750,43750,43750,9
20230612,093200,154698450,43750,43750,43750,43750,4
20230612,093100,154523450,43750,43750,43750,43750,22
20230612,093000,153560950,43750,43750,43800,43750,83
20230612,092900,149926100,43750,43750,43750,43750,4
20230612,092800,149751100,43750,43700,43750,43700,7
20230612,092700,149444900,43800,43800,43800,43800,28
20230612,092600,148218500,43800,43750,43800,43600,107
20230612,092500,143537450,43750,43700,43800,43700,80
20230612,092400,140035550,43700,43750,43750,43700,3
20230612,092300,139904400,43800,43700,43800,43700,28
20230612,092200,138680600,43600,43600,43650,43550,142
20230612,092100,132495250,43600,43750,43800,43600,75
20230612,092000,129221650,43700,43850,43850,43700,31
20230612,091900,127862900,43850,43800,43850,43800,2
20230612,091800,127775250,43850,43750,43850,43750,28
20230612,091700,126548100,43800,43800,43800,43800,114
20230612,091600,121554900,43800,43550,43800,43550,49
20230612,091500,119412800,43600,43600,43600,43600,6
20230612,091400,119151200,43550,43600,43600,43550,3
20230612,091300,119020450,43650,43650,43650,43650,1
20230612,091200,118976800,43650,43500,43750,43500,43
20230612,091100,117097350,43550,43550,43600,43500,827
20230612,091000,81095500,43600,43600,43600,43550,102
20230612,090900,76648400,43600,43600,43800,43600,187
20230612,090800,68485700,43600,43550,43600,43550,65
20230612,090700,65653650,43550,43550,43600,43550,95
20230612,090600,61516250,43550,43550,43550,43550,30
20230612,090500,60209750,43600,43600,43650,43400,663
20230612,090400,31351000,43600,43700,43700,43600,503
20230612,090300,9376900,43750,43750,43750,43750,0
20230612,090200,9376900,43750,43750,43750,43750,0
20230612,090100,9376900,43750,43800,43800,43750,131
20230612,090000,3645600,43800,44000,44000,43800,83