KissMeData/001200/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,183200,428003870,3510,3510,3510,3510,5140
20230626,183100,428003870,3510,3510,3510,3510,0
20230626,183000,428003870,3510,3510,3510,3510,0
20230626,182900,428003870,3510,3510,3510,3510,0
20230626,182800,428003870,3510,3510,3510,3510,0
20230626,182700,428003870,3510,3510,3510,3510,0
20230626,182600,428003870,3510,3510,3510,3510,0
20230626,182500,428003870,3510,3510,3510,3510,0
20230626,182400,428003870,3510,3510,3510,3510,0
20230626,182300,428003870,3510,3510,3510,3510,0
20230626,182200,428003870,3510,3510,3510,3510,0
20230626,182100,428003870,3510,3510,3510,3510,0
20230626,182000,428003870,3510,3510,3510,3510,0
20230626,181900,428003870,3510,3510,3510,3510,0
20230626,181800,428003870,3510,3510,3510,3510,0
20230626,181700,428003870,3510,3510,3510,3510,0
20230626,181600,428003870,3510,3510,3510,3510,0
20230626,181500,428003870,3510,3510,3510,3510,0
20230626,181400,428003870,3510,3510,3510,3510,0
20230626,181300,428003870,3510,3510,3510,3510,0
20230626,181200,428003870,3510,3510,3510,3510,0
20230626,181100,428003870,3510,3510,3510,3510,0
20230626,181000,428003870,3510,3510,3510,3510,0
20230626,180900,428003870,3510,3510,3510,3510,0
20230626,180800,428003870,3510,3510,3510,3510,0
20230626,180700,428003870,3510,3510,3510,3510,0
20230626,180600,428003870,3510,3510,3510,3510,0
20230626,180500,428003870,3510,3510,3510,3510,0
20230626,180400,428003870,3510,3510,3510,3510,0
20230626,180300,428003870,3510,3510,3510,3510,0
20230626,180200,428003870,3510,3510,3510,3510,5140
20230626,180100,428003870,3510,3510,3510,3510,0
20230626,180000,428003870,3510,3510,3510,3510,0
20230626,175900,428003870,3510,3510,3510,3510,0
20230626,175800,428003870,3510,3510,3510,3510,0
20230626,175700,428003870,3510,3510,3510,3510,0
20230626,175600,428003870,3510,3510,3510,3510,0
20230626,175500,428003870,3510,3510,3510,3510,0
20230626,175400,428003870,3510,3510,3510,3510,0
20230626,175300,428003870,3510,3510,3510,3510,0
20230626,175200,428003870,3510,3510,3510,3510,0
20230626,175100,428003870,3510,3510,3510,3510,0
20230626,175000,428003870,3510,3510,3510,3510,0
20230626,174900,428003870,3510,3510,3510,3510,0
20230626,174800,428003870,3510,3510,3510,3510,0
20230626,174700,428003870,3510,3510,3510,3510,0
20230626,174600,428003870,3510,3510,3510,3510,0
20230626,174500,428003870,3510,3510,3510,3510,0
20230626,174400,428003870,3510,3510,3510,3510,0
20230626,174300,428003870,3510,3510,3510,3510,0
20230626,174200,428003870,3510,3510,3510,3510,0
20230626,174100,428003870,3510,3510,3510,3510,0
20230626,174000,428003870,3510,3510,3510,3510,0
20230626,173900,428003870,3510,3510,3510,3510,0
20230626,173800,428003870,3510,3510,3510,3510,0
20230626,173700,428003870,3510,3510,3510,3510,0
20230626,173600,428003870,3510,3510,3510,3510,0
20230626,173500,428003870,3510,3510,3510,3510,0
20230626,173400,428003870,3510,3510,3510,3510,0
20230626,173300,428003870,3510,3510,3510,3510,0
20230626,173200,428003870,3510,3510,3510,3510,5140
20230626,173100,428003870,3510,3510,3510,3510,0
20230626,173000,428003870,3510,3510,3510,3510,0
20230626,172900,428003870,3510,3510,3510,3510,0
20230626,172800,428003870,3510,3510,3510,3510,0
20230626,172700,428003870,3510,3510,3510,3510,0
20230626,172600,428003870,3510,3510,3510,3510,0
20230626,172500,428003870,3510,3510,3510,3510,0
20230626,172400,428003870,3510,3510,3510,3510,0
20230626,172300,428003870,3510,3510,3510,3510,0
20230626,172200,428003870,3510,3510,3510,3510,0
20230626,172100,428003870,3510,3510,3510,3510,0
20230626,172000,428003870,3510,3510,3510,3510,0
20230626,171900,428003870,3510,3510,3510,3510,0
20230626,171800,428003870,3510,3510,3510,3510,0
20230626,171700,428003870,3510,3510,3510,3510,0
20230626,171600,428003870,3510,3510,3510,3510,0
20230626,171500,428003870,3510,3510,3510,3510,0
20230626,171400,428003870,3510,3510,3510,3510,0
20230626,171300,428003870,3510,3510,3510,3510,0
20230626,171200,428003870,3510,3510,3510,3510,0
20230626,171100,428003870,3510,3510,3510,3510,0
20230626,171000,428003870,3510,3510,3510,3510,0
20230626,170900,428003870,3510,3510,3510,3510,0
20230626,170800,428003870,3510,3510,3510,3510,0
20230626,170700,428003870,3510,3510,3510,3510,0
20230626,170600,428003870,3510,3510,3510,3510,0
20230626,170500,428003870,3510,3510,3510,3510,0
20230626,170400,428003870,3510,3510,3510,3510,0
20230626,170300,428003870,3510,3510,3510,3510,0
20230626,170200,428003870,3510,3510,3510,3510,5140
20230626,170100,428003870,3510,3510,3510,3510,0
20230626,170000,428003870,3510,3510,3510,3510,0
20230626,165900,428003870,3510,3510,3510,3510,0
20230626,165800,428003870,3510,3510,3510,3510,0
20230626,165700,428003870,3510,3510,3510,3510,0
20230626,165600,428003870,3510,3510,3510,3510,0
20230626,165500,428003870,3510,3510,3510,3510,0
20230626,165400,428003870,3510,3510,3510,3510,0
20230626,165300,428003870,3510,3510,3510,3510,0
20230626,165200,428003870,3510,3510,3510,3510,0
20230626,165100,428003870,3510,3510,3510,3510,0
20230626,165000,428003870,3510,3510,3510,3510,0
20230626,164900,428003870,3510,3510,3510,3510,0
20230626,164800,428003870,3510,3510,3510,3510,0
20230626,164700,428003870,3510,3510,3510,3510,0
20230626,164600,428003870,3510,3510,3510,3510,0
20230626,164500,428003870,3510,3510,3510,3510,0
20230626,164400,428003870,3510,3510,3510,3510,0
20230626,164300,428003870,3510,3510,3510,3510,0
20230626,164200,428003870,3510,3510,3510,3510,0
20230626,164100,428003870,3510,3510,3510,3510,0
20230626,164000,428003870,3510,3510,3510,3510,0
20230626,163900,428003870,3510,3510,3510,3510,0
20230626,163800,428003870,3510,3510,3510,3510,0
20230626,163700,428003870,3510,3510,3510,3510,0
20230626,163600,428003870,3510,3510,3510,3510,0
20230626,163500,428003870,3510,3510,3510,3510,0
20230626,163400,428003870,3510,3510,3510,3510,0
20230626,163300,428003870,3510,3510,3510,3510,0
20230626,163200,428003870,3510,3510,3510,3510,5140
20230626,163100,428003870,3510,3510,3510,3510,0
20230626,163000,428003870,3510,3510,3510,3510,0
20230626,162900,428003870,3510,3510,3510,3510,0
20230626,162800,428003870,3510,3510,3510,3510,0
20230626,162700,428003870,3510,3510,3510,3510,0
20230626,162600,428003870,3510,3510,3510,3510,0
20230626,162500,428003870,3510,3510,3510,3510,0
20230626,162400,428003870,3510,3510,3510,3510,0
20230626,162300,428003870,3510,3510,3510,3510,0
20230626,162200,428003870,3510,3510,3510,3510,0
20230626,162100,428003870,3510,3510,3510,3510,0
20230626,162000,428003870,3510,3510,3510,3510,0
20230626,161900,428003870,3510,3510,3510,3510,0
20230626,161800,428003870,3510,3510,3510,3510,0
20230626,161700,428003870,3510,3510,3510,3510,0
20230626,161600,428003870,3510,3510,3510,3510,0
20230626,161500,428003870,3510,3510,3510,3510,0
20230626,161400,428003870,3510,3510,3510,3510,0
20230626,161300,428003870,3510,3510,3510,3510,0
20230626,161200,428003870,3510,3510,3510,3510,0
20230626,161100,428003870,3510,3510,3510,3510,0
20230626,161000,428003870,3510,3510,3510,3510,0
20230626,160900,428003870,3510,3510,3510,3510,0
20230626,160800,428003870,3510,3510,3510,3510,0
20230626,160700,428003870,3510,3510,3510,3510,0
20230626,160600,428003870,3510,3510,3510,3510,0
20230626,160500,428003870,3510,3510,3510,3510,0
20230626,160400,428003870,3510,3510,3510,3510,0
20230626,160300,428003870,3510,3510,3510,3510,0
20230626,160200,428003870,3510,3510,3510,3510,5140
20230626,160100,428003870,3510,3510,3510,3510,0
20230626,160000,428003870,3510,3510,3510,3510,0
20230626,155900,428003870,3510,3510,3510,3510,0
20230626,155800,428003870,3510,3510,3510,3510,0
20230626,155700,428003870,3510,3510,3510,3510,0
20230626,155600,428003870,3510,3510,3510,3510,0
20230626,155500,428003870,3510,3510,3510,3510,0
20230626,155400,428003870,3510,3510,3510,3510,0
20230626,155300,428003870,3510,3510,3510,3510,0
20230626,155200,428003870,3510,3510,3510,3510,0
20230626,155100,428003870,3510,3510,3510,3510,0
20230626,155000,428003870,3510,3510,3510,3510,0
20230626,154900,428003870,3510,3510,3510,3510,0
20230626,154800,428003870,3510,3510,3510,3510,0
20230626,154700,428003870,3510,3510,3510,3510,0
20230626,154600,428003870,3510,3510,3510,3510,0
20230626,154500,428003870,3510,3510,3510,3510,0
20230626,154400,428003870,3510,3510,3510,3510,0
20230626,154300,428003870,3510,3510,3510,3510,0
20230626,154200,428003870,3510,3510,3510,3510,0
20230626,154100,428003870,3510,3510,3510,3510,0
20230626,154000,428003870,3510,3510,3510,3510,0
20230626,153900,428003870,3510,3510,3510,3510,0
20230626,153800,428003870,3510,3510,3510,3510,0
20230626,153700,428003870,3510,3510,3510,3510,0
20230626,153600,428003870,3510,3510,3510,3510,0
20230626,153500,428003870,3510,3510,3510,3510,0
20230626,153400,428003870,3510,3510,3510,3510,0
20230626,153300,428003870,3510,3510,3510,3510,0
20230626,153200,428003870,3510,3510,3510,3510,5140
20230626,153100,428003870,3510,3510,3510,3510,0
20230626,153000,428003870,3510,3510,3510,3510,5140
20230626,152900,409962470,3510,3510,3510,3510,0
20230626,152800,409962470,3510,3510,3510,3510,0
20230626,152700,409962470,3510,3510,3510,3510,0
20230626,152600,409962470,3510,3510,3510,3510,0
20230626,152500,409962470,3510,3510,3510,3510,0
20230626,152400,409962470,3510,3510,3510,3510,0
20230626,152300,409962470,3510,3510,3510,3510,0
20230626,152200,409962470,3510,3510,3510,3510,0
20230626,152100,409962470,3510,3510,3510,3510,0
20230626,152000,409962470,3510,3510,3510,3510,0
20230626,151900,409962470,3510,3505,3510,3500,1404
20230626,151800,405045555,3500,3500,3500,3500,15
20230626,151700,404993055,3500,3510,3510,3500,56
20230626,151600,404797015,3510,3505,3510,3500,544
20230626,151500,402890795,3505,3500,3510,3500,105
20230626,151400,402522770,3500,3500,3510,3500,4
20230626,151300,402508750,3510,3510,3510,3510,3
20230626,151200,402498220,3500,3510,3510,3500,129
20230626,151100,402046690,3500,3510,3510,3500,4
20230626,151000,402032660,3500,3510,3510,3500,5
20230626,150900,402015130,3500,3510,3510,3500,537
20230626,150800,400131340,3510,3510,3510,3510,0
20230626,150700,400131340,3510,3505,3510,3505,696
20230626,150600,397688455,3505,3505,3505,3505,0
20230626,150500,397688455,3505,3505,3505,3505,0
20230626,150400,397688455,3505,3505,3505,3505,2
20230626,150300,397681445,3505,3505,3505,3505,0
20230626,150200,397681445,3505,3505,3505,3505,0
20230626,150100,397681445,3505,3505,3505,3505,1
20230626,150000,397677940,3510,3510,3510,3510,1
20230626,145900,397674430,3505,3505,3505,3505,0
20230626,145800,397674430,3505,3505,3505,3505,1
20230626,145700,397670925,3510,3510,3510,3510,0
20230626,145600,397670925,3510,3510,3510,3510,0
20230626,145500,397670925,3510,3510,3510,3510,0
20230626,145400,397670925,3510,3510,3510,3510,0
20230626,145300,397670925,3510,3510,3510,3510,0
20230626,145200,397670925,3510,3510,3510,3510,0
20230626,145100,397670925,3510,3505,3510,3505,315
20230626,145000,396565530,3495,3495,3495,3495,0
20230626,144900,396565530,3495,3495,3495,3495,0
20230626,144800,396565530,3495,3495,3495,3495,2
20230626,144700,396558540,3495,3495,3500,3495,22
20230626,144600,396481645,3495,3495,3495,3495,61
20230626,144500,396268450,3505,3495,3505,3495,396
20230626,144400,394880480,3500,3500,3500,3500,0
20230626,144300,394880480,3500,3500,3500,3500,0
20230626,144200,394880480,3500,3495,3500,3495,4
20230626,144100,394866495,3495,3495,3495,3495,263
20230626,144000,393947310,3495,3495,3495,3495,1000
20230626,143900,390452310,3500,3500,3500,3500,150
20230626,143800,389927310,3500,3500,3500,3500,0
20230626,143700,389927310,3500,3500,3500,3495,116
20230626,143600,389521845,3500,3500,3500,3500,821
20230626,143500,386648345,3500,3500,3500,3500,133
20230626,143400,386182845,3500,3500,3505,3500,67
20230626,143300,385948340,3500,3500,3500,3500,83
20230626,143200,385657840,3500,3500,3500,3500,1
20230626,143100,385654340,3500,3500,3500,3500,58
20230626,143000,385451340,3500,3510,3510,3500,21
20230626,142900,385377800,3510,3510,3510,3510,544
20230626,142800,383468360,3505,3505,3505,3505,0
20230626,142700,383468360,3505,3505,3505,3505,375
20230626,142600,382153985,3500,3500,3500,3500,1
20230626,142500,382150485,3500,3500,3500,3500,0
20230626,142400,382150485,3500,3500,3500,3500,0
20230626,142300,382150485,3500,3500,3500,3500,1
20230626,142200,382146985,3505,3505,3505,3505,1
20230626,142100,382143480,3500,3500,3500,3500,0
20230626,142000,382143480,3500,3500,3500,3500,1
20230626,141900,382139980,3500,3500,3500,3500,12
20230626,141800,382097980,3515,3515,3515,3515,0
20230626,141700,382097980,3515,3515,3515,3515,0
20230626,141600,382097980,3515,3515,3515,3515,0
20230626,141500,382097980,3515,3515,3515,3515,0
20230626,141400,382097980,3515,3515,3515,3515,0
20230626,141300,382097980,3515,3515,3515,3515,0
20230626,141200,382097980,3515,3505,3515,3505,3
20230626,141100,382087450,3500,3500,3500,3500,1
20230626,141000,382083950,3500,3500,3500,3500,2
20230626,140900,382076950,3500,3500,3500,3500,7760
20230626,140800,354916950,3505,3510,3510,3505,3
20230626,140700,354906430,3510,3500,3510,3500,75
20230626,140600,354643675,3505,3500,3505,3500,1270
20230626,140500,350198460,3510,3510,3510,3510,0
20230626,140400,350198460,3510,3505,3510,3505,2
20230626,140300,350191445,3510,3510,3510,3510,0
20230626,140200,350191445,3510,3510,3510,3510,0
20230626,140100,350191445,3510,3500,3510,3500,1506
20230626,140000,344913450,3500,3500,3500,3500,5
20230626,135900,344895950,3495,3495,3495,3495,0
20230626,135800,344895950,3495,3495,3495,3495,0
20230626,135700,344895950,3495,3500,3500,3495,36
20230626,135600,344770075,3495,3495,3495,3495,27
20230626,135500,344675710,3495,3500,3500,3495,568
20230626,135400,342688145,3495,3495,3495,3495,75
20230626,135300,342426020,3495,3495,3495,3495,0
20230626,135200,342426020,3495,3495,3495,3495,1
20230626,135100,342422525,3500,3500,3500,3500,0
20230626,135000,342422525,3500,3500,3500,3500,1
20230626,134900,342419025,3495,3495,3495,3495,0
20230626,134800,342419025,3495,3495,3495,3495,0
20230626,134700,342419025,3495,3495,3500,3495,100
20230626,134600,342069475,3500,3500,3500,3500,85
20230626,134500,341771975,3500,3500,3500,3500,0
20230626,134400,341771975,3500,3500,3500,3500,0
20230626,134300,341771975,3500,3500,3500,3500,1
20230626,134200,341768475,3495,3495,3495,3495,0
20230626,134100,341768475,3495,3500,3500,3495,158
20230626,134000,341215655,3495,3495,3495,3495,0
20230626,133900,341215655,3495,3500,3500,3495,155
20230626,133800,340673915,3495,3500,3500,3495,574
20230626,133700,338665055,3495,3495,3500,3495,34
20230626,133600,338546220,3490,3490,3490,3490,2
20230626,133500,338539240,3490,3490,3490,3490,0
20230626,133400,338539240,3490,3490,3490,3490,279
20230626,133300,337565530,3505,3510,3525,3495,12585
20230626,133200,293304435,3500,3500,3500,3500,0
20230626,133100,293304435,3500,3520,3520,3500,1723
20230626,133000,287254815,3520,3510,3520,3510,6406
20230626,132900,264717710,3515,3515,3515,3515,0
20230626,132800,264717710,3515,3515,3515,3515,0
20230626,132700,264717710,3515,3515,3515,3515,0
20230626,132600,264717710,3515,3510,3515,3510,200
20230626,132500,264015335,3515,3515,3515,3515,0
20230626,132400,264015335,3515,3515,3515,3515,0
20230626,132300,264015335,3515,3515,3515,3515,0
20230626,132200,264015335,3515,3515,3515,3515,0
20230626,132100,264015335,3515,3515,3515,3515,0
20230626,132000,264015335,3515,3515,3515,3515,0
20230626,131900,264015335,3515,3515,3515,3515,0
20230626,131800,264015335,3515,3515,3515,3515,0
20230626,131700,264015335,3515,3515,3515,3515,0
20230626,131600,264015335,3515,3515,3515,3515,0
20230626,131500,264015335,3515,3515,3515,3515,0
20230626,131400,264015335,3515,3515,3515,3515,0
20230626,131300,264015335,3515,3515,3515,3515,0
20230626,131200,264015335,3515,3515,3515,3515,28
20230626,131100,263916915,3505,3505,3505,3505,100
20230626,131000,263566415,3505,3505,3505,3505,0
20230626,130900,263566415,3505,3505,3505,3505,0
20230626,130800,263566415,3505,3505,3505,3505,1300
20230626,130700,259009915,3520,3520,3520,3520,0
20230626,130600,259009915,3520,3520,3520,3520,0
20230626,130500,259009915,3520,3520,3520,3520,0
20230626,130400,259009915,3520,3520,3520,3520,29
20230626,130300,258907835,3505,3505,3515,3505,3420
20230626,130200,246902810,3495,3495,3495,3495,89
20230626,130100,246591755,3505,3505,3505,3505,22
20230626,130000,246514645,3505,3505,3505,3505,5
20230626,125900,246497120,3495,3495,3495,3495,500
20230626,125800,244749620,3495,3495,3495,3495,0
20230626,125700,244749620,3495,3495,3495,3495,0
20230626,125600,244749620,3495,3495,3495,3495,0
20230626,125500,244749620,3495,3495,3495,3495,0
20230626,125400,244749620,3495,3495,3495,3495,0
20230626,125300,244749620,3495,3500,3500,3495,111
20230626,125200,244361165,3505,3505,3505,3505,0
20230626,125100,244361165,3505,3505,3505,3505,0
20230626,125000,244361165,3505,3505,3505,3505,0
20230626,124900,244361165,3505,3505,3505,3505,75
20230626,124800,244098290,3505,3505,3505,3505,0
20230626,124700,244098290,3505,3505,3505,3505,0
20230626,124600,244098290,3505,3505,3505,3505,0
20230626,124500,244098290,3505,3505,3505,3505,0
20230626,124400,244098290,3505,3505,3505,3505,0
20230626,124300,244098290,3505,3505,3505,3505,0
20230626,124200,244098290,3505,3505,3505,3505,0
20230626,124100,244098290,3505,3505,3505,3505,0
20230626,124000,244098290,3505,3505,3505,3505,217
20230626,123900,243337705,3505,3505,3505,3505,0
20230626,123800,243337705,3505,3505,3505,3505,0
20230626,123700,243337705,3505,3505,3505,3505,0
20230626,123600,243337705,3505,3505,3505,3505,0
20230626,123500,243337705,3505,3505,3505,3505,0
20230626,123400,243337705,3505,3505,3505,3505,0
20230626,123300,243337705,3505,3505,3505,3505,0
20230626,123200,243337705,3505,3505,3505,3505,7
20230626,123100,243313170,3500,3500,3500,3500,378
20230626,123000,241990170,3495,3500,3500,3495,12
20230626,122900,241948205,3495,3495,3495,3495,0
20230626,122800,241948205,3495,3495,3495,3495,2
20230626,122700,241941215,3495,3495,3495,3495,0
20230626,122600,241941215,3495,3495,3495,3495,106
20230626,122500,241570745,3495,3495,3495,3495,375
20230626,122400,240260120,3495,3495,3495,3495,17
20230626,122300,240200705,3495,3495,3495,3495,103
20230626,122200,239840720,3495,3505,3505,3495,32
20230626,122100,239728830,3495,3495,3495,3495,52
20230626,122000,239547090,3495,3495,3495,3495,43
20230626,121900,239396805,3495,3495,3495,3495,72
20230626,121800,239145165,3495,3495,3495,3495,0
20230626,121700,239145165,3495,3495,3495,3495,0
20230626,121600,239145165,3495,3495,3495,3495,0
20230626,121500,239145165,3495,3495,3495,3495,0
20230626,121400,239145165,3495,3500,3500,3495,918
20230626,121300,235934160,3500,3500,3500,3500,0
20230626,121200,235934160,3500,3500,3500,3500,0
20230626,121100,235934160,3500,3500,3500,3500,0
20230626,121000,235934160,3500,3500,3500,3500,0
20230626,120900,235934160,3500,3500,3500,3500,10
20230626,120800,235899160,3500,3500,3500,3500,0
20230626,120700,235899160,3500,3500,3500,3500,0
20230626,120600,235899160,3500,3500,3500,3500,0
20230626,120500,235899160,3500,3500,3500,3500,0
20230626,120400,235899160,3500,3500,3500,3500,0
20230626,120300,235899160,3500,3500,3500,3500,0
20230626,120200,235899160,3500,3500,3500,3500,0
20230626,120100,235899160,3500,3500,3500,3500,167
20230626,120000,235314660,3510,3510,3510,3510,5
20230626,115900,235297110,3510,3510,3510,3510,0
20230626,115800,235297110,3510,3510,3510,3510,0
20230626,115700,235297110,3510,3510,3510,3510,0
20230626,115600,235297110,3510,3510,3510,3510,0
20230626,115500,235297110,3510,3510,3510,3510,0
20230626,115400,235297110,3510,3510,3510,3510,0
20230626,115300,235297110,3510,3510,3510,3510,1
20230626,115200,235293600,3500,3500,3500,3500,0
20230626,115100,235293600,3500,3500,3500,3500,0
20230626,115000,235293600,3500,3500,3500,3500,0
20230626,114900,235293600,3500,3500,3500,3500,0
20230626,114800,235293600,3500,3500,3500,3500,3
20230626,114700,235283100,3495,3495,3495,3495,0
20230626,114600,235283100,3495,3500,3500,3495,2
20230626,114500,235276105,3500,3500,3500,3500,4
20230626,114400,235262105,3495,3500,3500,3495,67
20230626,114300,235027890,3495,3500,3500,3495,62
20230626,114200,234811020,3500,3500,3500,3500,132
20230626,114100,234349020,3500,3505,3505,3500,282
20230626,114000,233361745,3525,3525,3525,3525,4400
20230626,113900,217851745,3525,3505,3525,3505,131
20230626,113800,217392570,3525,3515,3525,3515,3
20230626,113700,217382005,3520,3520,3520,3520,1232
20230626,113600,213045365,3500,3515,3515,3500,159
20230626,113500,212488850,3510,3510,3510,3510,1629
20230626,113400,206771060,3510,3500,3510,3500,36
20230626,113300,206644910,3510,3500,3510,3500,11
20230626,113200,206606350,3500,3500,3500,3500,298
20230626,113100,205563350,3510,3510,3510,3510,0
20230626,113000,205563350,3510,3510,3510,3510,0
20230626,112900,205563350,3510,3510,3510,3510,0
20230626,112800,205563350,3510,3510,3510,3510,0
20230626,112700,205563350,3510,3510,3510,3510,0
20230626,112600,205563350,3510,3510,3510,3510,0
20230626,112500,205563350,3510,3510,3510,3510,0
20230626,112400,205563350,3510,3510,3510,3510,0
20230626,112300,205563350,3510,3510,3510,3510,0
20230626,112200,205563350,3510,3510,3510,3510,0
20230626,112100,205563350,3510,3510,3510,3510,0
20230626,112000,205563350,3510,3510,3510,3495,3
20230626,111900,205552835,3495,3495,3495,3495,3
20230626,111800,205542350,3510,3510,3510,3510,0
20230626,111700,205542350,3510,3500,3510,3495,341
20230626,111600,204349025,3500,3500,3500,3500,0
20230626,111500,204349025,3500,3500,3500,3500,0
20230626,111400,204349025,3500,3500,3510,3500,313
20230626,111300,203250525,3500,3500,3500,3500,0
20230626,111200,203250525,3500,3500,3500,3500,0
20230626,111100,203250525,3500,3500,3500,3500,0
20230626,111000,203250525,3500,3500,3500,3500,0
20230626,110900,203250525,3500,3500,3500,3500,48
20230626,110800,203082525,3500,3510,3510,3500,7
20230626,110700,203058005,3495,3510,3510,3495,38
20230626,110600,202925125,3500,3500,3500,3500,0
20230626,110500,202925125,3500,3510,3510,3500,138
20230626,110400,202442115,3500,3500,3500,3500,558
20230626,110300,200489115,3500,3510,3510,3500,1629
20230626,110200,194772965,3505,3505,3505,3505,5
20230626,110100,194755440,3505,3515,3515,3505,14
20230626,110000,194706270,3515,3510,3515,3505,23
20230626,105900,194625540,3505,3505,3505,3505,0
20230626,105800,194625540,3505,3505,3505,3505,3
20230626,105700,194615025,3505,3505,3505,3505,20
20230626,105600,194544925,3505,3505,3505,3505,41
20230626,105500,194401220,3505,3520,3520,3505,46
20230626,105400,194239975,3520,3520,3520,3520,0
20230626,105300,194239975,3520,3515,3520,3505,38
20230626,105200,194106610,3505,3505,3505,3505,0
20230626,105100,194106610,3505,3505,3505,3505,0
20230626,105000,194106610,3505,3505,3505,3505,0
20230626,104900,194106610,3505,3505,3505,3505,9
20230626,104800,194075065,3500,3500,3500,3500,13
20230626,104700,194029565,3525,3515,3525,3500,16
20230626,104600,193973475,3500,3500,3500,3500,622
20230626,104500,191796475,3525,3525,3525,3525,1
20230626,104400,191792950,3500,3510,3525,3500,195
20230626,104300,191109830,3500,3510,3510,3500,491
20230626,104200,189388825,3525,3520,3525,3520,100
20230626,104100,189036775,3510,3510,3510,3510,0
20230626,104000,189036775,3510,3510,3510,3510,0
20230626,103900,189036775,3510,3515,3515,3510,1300
20230626,103800,184473160,3520,3520,3520,3520,0
20230626,103700,184473160,3520,3520,3520,3520,546
20230626,103600,182551240,3520,3520,3520,3520,188
20230626,103500,181889480,3520,3520,3520,3520,266
20230626,103400,180953160,3530,3530,3530,3530,1
20230626,103300,180949630,3510,3510,3510,3510,0
20230626,103200,180949630,3510,3515,3515,3510,43
20230626,103100,180798665,3510,3515,3520,3510,227
20230626,103000,179999875,3510,3515,3535,3510,3277
20230626,102900,168438315,3525,3520,3525,3520,301
20230626,102800,167378630,3520,3520,3520,3520,141
20230626,102700,166882310,3520,3520,3520,3520,0
20230626,102600,166882310,3520,3520,3520,3520,0
20230626,102500,166882310,3520,3515,3525,3515,17
20230626,102400,166822510,3515,3515,3515,3515,38
20230626,102300,166688940,3515,3525,3525,3515,250
20230626,102200,165808190,3515,3515,3515,3515,807
20230626,102100,162971585,3515,3515,3515,3515,380
20230626,102000,161635885,3510,3510,3510,3510,283
20230626,101900,160642555,3510,3505,3510,3505,238
20230626,101800,159807190,3505,3500,3505,3490,278
20230626,101700,158832850,3490,3490,3490,3490,0
20230626,101600,158832850,3490,3490,3500,3490,3786
20230626,101500,145618350,3490,3490,3490,3490,0
20230626,101400,145618350,3490,3490,3490,3490,0
20230626,101300,145618350,3490,3490,3490,3490,1
20230626,101200,145614860,3505,3505,3505,3505,0
20230626,101100,145614860,3505,3505,3505,3505,0
20230626,101000,145614860,3505,3505,3505,3505,0
20230626,100900,145614860,3505,3505,3505,3505,0
20230626,100800,145614860,3505,3500,3505,3500,19
20230626,100700,145548310,3480,3480,3480,3480,0
20230626,100600,145548310,3480,3480,3480,3480,0
20230626,100500,145548310,3480,3480,3480,3480,0
20230626,100400,145548310,3480,3485,3485,3480,56
20230626,100300,145353155,3505,3505,3505,3505,0
20230626,100200,145353155,3505,3505,3505,3505,7
20230626,100100,145328620,3505,3505,3505,3505,27
20230626,100000,145233985,3505,3495,3505,3495,382
20230626,095900,143897720,3495,3495,3495,3495,0
20230626,095800,143897720,3495,3495,3495,3495,0
20230626,095700,143897720,3495,3495,3495,3495,0
20230626,095600,143897720,3495,3495,3495,3495,0
20230626,095500,143897720,3495,3495,3495,3495,23
20230626,095400,143817335,3500,3495,3500,3495,33
20230626,095300,143701945,3495,3495,3495,3495,2
20230626,095200,143694955,3495,3475,3500,3465,579
20230626,095100,141669765,3460,3475,3490,3460,36
20230626,095000,141544500,3490,3475,3490,3460,41
20230626,094900,141402550,3495,3475,3495,3455,193
20230626,094800,140731475,3460,3455,3495,3455,502
20230626,094700,138994435,3470,3475,3495,3455,14
20230626,094600,138945880,3485,3465,3495,3460,37
20230626,094500,138817080,3460,3465,3490,3460,165
20230626,094400,138245485,3465,3470,3500,3460,344
20230626,094300,137043960,3470,3470,3470,3470,0
20230626,094200,137043960,3470,3450,3470,3450,23
20230626,094100,136964270,3445,3470,3470,3445,30
20230626,094000,136860895,3445,3465,3465,3445,380
20230626,093900,135546225,3465,3470,3470,3445,12859
20230626,093800,91148825,3470,3470,3470,3470,4
20230626,093700,91134945,3460,3460,3460,3460,20
20230626,093600,91065745,3470,3455,3470,3455,2260
20230626,093500,83239905,3455,3455,3455,3455,0
20230626,093400,83239905,3455,3465,3480,3455,2703
20230626,093300,73867945,3465,3465,3480,3455,3329
20230626,093200,62346665,3465,3475,3475,3465,172
20230626,093100,61750300,3480,3480,3480,3465,482
20230626,093000,60073375,3465,3470,3470,3465,4
20230626,092900,60059500,3480,3480,3480,3480,0
20230626,092800,60059500,3480,3480,3480,3480,0
20230626,092700,60059500,3480,3480,3480,3480,0
20230626,092600,60059500,3480,3480,3480,3480,1
20230626,092500,60056020,3465,3470,3470,3465,20
20230626,092400,59986705,3480,3480,3480,3470,16
20230626,092300,59931165,3470,3465,3470,3465,24
20230626,092200,59847920,3465,3480,3480,3465,63
20230626,092100,59629440,3465,3470,3480,3465,121
20230626,092000,59209695,3470,3480,3480,3470,38
20230626,091900,59077565,3480,3470,3480,3465,434
20230626,091800,57571205,3480,3470,3480,3470,257
20230626,091700,56677275,3470,3480,3480,3470,153
20230626,091600,56146195,3470,3485,3485,3470,1040
20230626,091500,52530040,3495,3470,3495,3470,108
20230626,091400,52153045,3465,3460,3465,3455,2317
20230626,091300,44142775,3455,3480,3480,3455,3973
20230626,091200,30402405,3480,3490,3500,3480,4721
20230626,091100,13944405,3485,3520,3520,3485,346
20230626,091000,12735805,3525,3490,3540,3490,775
20230626,090900,9997085,3525,3530,3530,3490,243
20230626,090800,9139835,3530,3500,3530,3500,264
20230626,090700,8213675,3540,3505,3540,3505,61
20230626,090600,7999690,3510,3510,3510,3510,0
20230626,090500,7999690,3510,3500,3510,3500,255
20230626,090400,7105200,3485,3485,3485,3485,0
20230626,090300,7105200,3485,3485,3485,3485,261
20230626,090200,6195615,3485,3485,3485,3485,0
20230626,090100,6195615,3485,3485,3485,3485,1
20230626,090000,6192130,3490,3495,3495,3490,1774