KissMeData/039560/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,192200,885966150,3185,3185,3185,3185,8291
20240819,192100,885966150,3185,3185,3185,3185,0
20240819,192000,885966150,3185,3185,3185,3185,0
20240819,191900,885966150,3185,3185,3185,3185,0
20240819,191800,885966150,3185,3185,3185,3185,0
20240819,191700,885966150,3185,3185,3185,3185,0
20240819,191600,885966150,3185,3185,3185,3185,0
20240819,191500,885966150,3185,3185,3185,3185,0
20240819,191400,885966150,3185,3185,3185,3185,0
20240819,191300,885966150,3185,3185,3185,3185,0
20240819,191200,885966150,3185,3185,3185,3185,0
20240819,191100,885966150,3185,3185,3185,3185,0
20240819,191000,885966150,3185,3185,3185,3185,0
20240819,190900,885966150,3185,3185,3185,3185,0
20240819,190800,885966150,3185,3185,3185,3185,0
20240819,190700,885966150,3185,3185,3185,3185,0
20240819,190600,885966150,3185,3185,3185,3185,0
20240819,190500,885966150,3185,3185,3185,3185,0
20240819,190400,885966150,3185,3185,3185,3185,0
20240819,190300,885966150,3185,3185,3185,3185,0
20240819,190200,885966150,3185,3185,3185,3185,0
20240819,190100,885966150,3185,3185,3185,3185,0
20240819,190000,885966150,3185,3185,3185,3185,0
20240819,185900,885966150,3185,3185,3185,3185,0
20240819,185800,885966150,3185,3185,3185,3185,0
20240819,185700,885966150,3185,3185,3185,3185,0
20240819,185600,885966150,3185,3185,3185,3185,0
20240819,185500,885966150,3185,3185,3185,3185,0
20240819,185400,885966150,3185,3185,3185,3185,0
20240819,185300,885966150,3185,3185,3185,3185,0
20240819,185200,885966150,3185,3185,3185,3185,8291
20240819,185100,885966150,3185,3185,3185,3185,0
20240819,185000,885966150,3185,3185,3185,3185,0
20240819,184900,885966150,3185,3185,3185,3185,0
20240819,184800,885966150,3185,3185,3185,3185,0
20240819,184700,885966150,3185,3185,3185,3185,0
20240819,184600,885966150,3185,3185,3185,3185,0
20240819,184500,885966150,3185,3185,3185,3185,0
20240819,184400,885966150,3185,3185,3185,3185,0
20240819,184300,885966150,3185,3185,3185,3185,0
20240819,184200,885966150,3185,3185,3185,3185,0
20240819,184100,885966150,3185,3185,3185,3185,0
20240819,184000,885966150,3185,3185,3185,3185,0
20240819,183900,885966150,3185,3185,3185,3185,0
20240819,183800,885966150,3185,3185,3185,3185,0
20240819,183700,885966150,3185,3185,3185,3185,0
20240819,183600,885966150,3185,3185,3185,3185,0
20240819,183500,885966150,3185,3185,3185,3185,0
20240819,183400,885966150,3185,3185,3185,3185,0
20240819,183300,885966150,3185,3185,3185,3185,0
20240819,183200,885966150,3185,3185,3185,3185,0
20240819,183100,885966150,3185,3185,3185,3185,0
20240819,183000,885966150,3185,3185,3185,3185,0
20240819,182900,885966150,3185,3185,3185,3185,0
20240819,182800,885966150,3185,3185,3185,3185,0
20240819,182700,885966150,3185,3185,3185,3185,0
20240819,182600,885966150,3185,3185,3185,3185,0
20240819,182500,885966150,3185,3185,3185,3185,0
20240819,182400,885966150,3185,3185,3185,3185,0
20240819,182300,885966150,3185,3185,3185,3185,0
20240819,182200,885966150,3185,3185,3185,3185,8291
20240819,182100,885966150,3185,3185,3185,3185,0
20240819,182000,885966150,3185,3185,3185,3185,0
20240819,181900,885966150,3185,3185,3185,3185,0
20240819,181800,885966150,3185,3185,3185,3185,0
20240819,181700,885966150,3185,3185,3185,3185,0
20240819,181600,885966150,3185,3185,3185,3185,0
20240819,181500,885966150,3185,3185,3185,3185,0
20240819,181400,885966150,3185,3185,3185,3185,0
20240819,181300,885966150,3185,3185,3185,3185,0
20240819,181200,885966150,3185,3185,3185,3185,0
20240819,181100,885966150,3185,3185,3185,3185,0
20240819,181000,885966150,3185,3185,3185,3185,0
20240819,180900,885966150,3185,3185,3185,3185,0
20240819,180800,885966150,3185,3185,3185,3185,0
20240819,180700,885966150,3185,3185,3185,3185,0
20240819,180600,885966150,3185,3185,3185,3185,0
20240819,180500,885966150,3185,3185,3185,3185,0
20240819,180400,885966150,3185,3185,3185,3185,0
20240819,180300,885966150,3185,3185,3185,3185,0
20240819,180200,885966150,3185,3185,3185,3185,0
20240819,180100,885966150,3185,3185,3185,3185,0
20240819,180000,885966150,3185,3185,3185,3185,0
20240819,175900,885966150,3185,3185,3185,3185,0
20240819,175800,885966150,3185,3185,3185,3185,0
20240819,175700,885966150,3185,3185,3185,3185,0
20240819,175600,885966150,3185,3185,3185,3185,0
20240819,175500,885966150,3185,3185,3185,3185,0
20240819,175400,885966150,3185,3185,3185,3185,0
20240819,175300,885966150,3185,3185,3185,3185,0
20240819,175200,885966150,3185,3185,3185,3185,8291
20240819,175100,885966150,3185,3185,3185,3185,0
20240819,175000,885966150,3185,3185,3185,3185,0
20240819,174900,885966150,3185,3185,3185,3185,0
20240819,174800,885966150,3185,3185,3185,3185,0
20240819,174700,885966150,3185,3185,3185,3185,0
20240819,174600,885966150,3185,3185,3185,3185,0
20240819,174500,885966150,3185,3185,3185,3185,0
20240819,174400,885966150,3185,3185,3185,3185,0
20240819,174300,885966150,3185,3185,3185,3185,0
20240819,174200,885966150,3185,3185,3185,3185,0
20240819,174100,885966150,3185,3185,3185,3185,0
20240819,174000,885966150,3185,3185,3185,3185,0
20240819,173900,885966150,3185,3185,3185,3185,0
20240819,173800,885966150,3185,3185,3185,3185,0
20240819,173700,885966150,3185,3185,3185,3185,0
20240819,173600,885966150,3185,3185,3185,3185,0
20240819,173500,885966150,3185,3185,3185,3185,0
20240819,173400,885966150,3185,3185,3185,3185,0
20240819,173300,885966150,3185,3185,3185,3185,0
20240819,173200,885966150,3185,3185,3185,3185,0
20240819,173100,885966150,3185,3185,3185,3185,0
20240819,173000,885966150,3185,3185,3185,3185,0
20240819,172900,885966150,3185,3185,3185,3185,0
20240819,172800,885966150,3185,3185,3185,3185,0
20240819,172700,885966150,3185,3185,3185,3185,0
20240819,172600,885966150,3185,3185,3185,3185,0
20240819,172500,885966150,3185,3185,3185,3185,0
20240819,172400,885966150,3185,3185,3185,3185,0
20240819,172300,885966150,3185,3185,3185,3185,0
20240819,172200,885966150,3185,3185,3185,3185,8291
20240819,172100,885966150,3185,3185,3185,3185,0
20240819,172000,885966150,3185,3185,3185,3185,0
20240819,171900,885966150,3185,3185,3185,3185,0
20240819,171800,885966150,3185,3185,3185,3185,0
20240819,171700,885966150,3185,3185,3185,3185,0
20240819,171600,885966150,3185,3185,3185,3185,0
20240819,171500,885966150,3185,3185,3185,3185,0
20240819,171400,885966150,3185,3185,3185,3185,0
20240819,171300,885966150,3185,3185,3185,3185,0
20240819,171200,885966150,3185,3185,3185,3185,0
20240819,171100,885966150,3185,3185,3185,3185,0
20240819,171000,885966150,3185,3185,3185,3185,0
20240819,170900,885966150,3185,3185,3185,3185,0
20240819,170800,885966150,3185,3185,3185,3185,0
20240819,170700,885966150,3185,3185,3185,3185,0
20240819,170600,885966150,3185,3185,3185,3185,0
20240819,170500,885966150,3185,3185,3185,3185,0
20240819,170400,885966150,3185,3185,3185,3185,0
20240819,170300,885966150,3185,3185,3185,3185,0
20240819,170200,885966150,3185,3185,3185,3185,0
20240819,170100,885966150,3185,3185,3185,3185,0
20240819,170000,885966150,3185,3185,3185,3185,0
20240819,165900,885966150,3185,3185,3185,3185,0
20240819,165800,885966150,3185,3185,3185,3185,0
20240819,165700,885966150,3185,3185,3185,3185,0
20240819,165600,885966150,3185,3185,3185,3185,0
20240819,165500,885966150,3185,3185,3185,3185,0
20240819,165400,885966150,3185,3185,3185,3185,0
20240819,165300,885966150,3185,3185,3185,3185,0
20240819,165200,885966150,3185,3185,3185,3185,8291
20240819,165100,885966150,3185,3185,3185,3185,0
20240819,165000,885966150,3185,3185,3185,3185,0
20240819,164900,885966150,3185,3185,3185,3185,0
20240819,164800,885966150,3185,3185,3185,3185,0
20240819,164700,885966150,3185,3185,3185,3185,0
20240819,164600,885966150,3185,3185,3185,3185,0
20240819,164500,885966150,3185,3185,3185,3185,0
20240819,164400,885966150,3185,3185,3185,3185,0
20240819,164300,885966150,3185,3185,3185,3185,0
20240819,164200,885966150,3185,3185,3185,3185,0
20240819,164100,885966150,3185,3185,3185,3185,0
20240819,164000,885966150,3185,3185,3185,3185,0
20240819,163900,885966150,3185,3185,3185,3185,0
20240819,163800,885966150,3185,3185,3185,3185,0
20240819,163700,885966150,3185,3185,3185,3185,0
20240819,163600,885966150,3185,3185,3185,3185,0
20240819,163500,885966150,3185,3185,3185,3185,0
20240819,163400,885966150,3185,3185,3185,3185,0
20240819,163300,885966150,3185,3185,3185,3185,0
20240819,163200,885966150,3185,3185,3185,3185,0
20240819,163100,885966150,3185,3185,3185,3185,0
20240819,163000,885966150,3185,3185,3185,3185,0
20240819,162900,885966150,3185,3185,3185,3185,0
20240819,162800,885966150,3185,3185,3185,3185,0
20240819,162700,885966150,3185,3185,3185,3185,0
20240819,162600,885966150,3185,3185,3185,3185,0
20240819,162500,885966150,3185,3185,3185,3185,0
20240819,162400,885966150,3185,3185,3185,3185,0
20240819,162300,885966150,3185,3185,3185,3185,0
20240819,162200,885966150,3185,3185,3185,3185,8291
20240819,162100,885966150,3185,3185,3185,3185,0
20240819,162000,885966150,3185,3185,3185,3185,0
20240819,161900,885966150,3185,3185,3185,3185,0
20240819,161800,885966150,3185,3185,3185,3185,0
20240819,161700,885966150,3185,3185,3185,3185,0
20240819,161600,885966150,3185,3185,3185,3185,0
20240819,161500,885966150,3185,3185,3185,3185,0
20240819,161400,885966150,3185,3185,3185,3185,0
20240819,161300,885966150,3185,3185,3185,3185,0
20240819,161200,885966150,3185,3185,3185,3185,0
20240819,161100,885966150,3185,3185,3185,3185,0
20240819,161000,885966150,3185,3185,3185,3185,0
20240819,160900,885966150,3185,3185,3185,3185,0
20240819,160800,885966150,3185,3185,3185,3185,0
20240819,160700,885966150,3185,3185,3185,3185,0
20240819,160600,885966150,3185,3185,3185,3185,0
20240819,160500,885966150,3185,3185,3185,3185,0
20240819,160400,885966150,3185,3185,3185,3185,0
20240819,160300,885966150,3185,3185,3185,3185,0
20240819,160200,885966150,3185,3185,3185,3185,0
20240819,160100,885966150,3185,3185,3185,3185,0
20240819,160000,885966150,3185,3185,3185,3185,0
20240819,155900,885966150,3185,3185,3185,3185,0
20240819,155800,885966150,3185,3185,3185,3185,0
20240819,155700,885966150,3185,3185,3185,3185,0
20240819,155600,885966150,3185,3185,3185,3185,0
20240819,155500,885966150,3185,3185,3185,3185,0
20240819,155400,885966150,3185,3185,3185,3185,0
20240819,155300,885966150,3185,3185,3185,3185,0
20240819,155200,885966150,3185,3185,3185,3185,8291
20240819,155100,885966150,3185,3185,3185,3185,0
20240819,155000,885966150,3185,3185,3185,3185,0
20240819,154900,885966150,3185,3185,3185,3185,0
20240819,154800,885966150,3185,3185,3185,3185,0
20240819,154700,885966150,3185,3185,3185,3185,0
20240819,154600,885966150,3185,3185,3185,3185,0
20240819,154500,885966150,3185,3185,3185,3185,0
20240819,154400,885966150,3185,3185,3185,3185,0
20240819,154300,885966150,3185,3185,3185,3185,0
20240819,154200,885966150,3185,3185,3185,3185,0
20240819,154100,885966150,3185,3185,3185,3185,0
20240819,154000,885966150,3185,3185,3185,3185,0
20240819,153900,885966150,3185,3185,3185,3185,0
20240819,153800,885966150,3185,3185,3185,3185,0
20240819,153700,885966150,3185,3185,3185,3185,0
20240819,153600,885966150,3185,3185,3185,3185,0
20240819,153500,885966150,3185,3185,3185,3185,0
20240819,153400,885966150,3185,3185,3185,3185,0
20240819,153300,885966150,3185,3185,3185,3185,0
20240819,153200,885966150,3185,3185,3185,3185,0
20240819,153100,885966150,3185,3185,3185,3185,0
20240819,153000,885966150,3185,3185,3185,3185,8291
20240819,152900,859559315,3170,3170,3170,3170,0
20240819,152800,859559315,3170,3170,3170,3170,0
20240819,152700,859559315,3170,3170,3170,3170,0
20240819,152600,859559315,3170,3170,3170,3170,0
20240819,152500,859559315,3170,3170,3170,3170,0
20240819,152400,859559315,3170,3170,3170,3170,0
20240819,152300,859559315,3170,3170,3170,3170,0
20240819,152200,859559315,3170,3170,3170,3170,0
20240819,152100,859559315,3170,3170,3170,3170,0
20240819,152000,859559315,3170,3170,3170,3170,0
20240819,151900,859559315,3170,3180,3180,3170,2227
20240819,151800,852498390,3170,3180,3180,3170,2122
20240819,151700,845752575,3180,3175,3190,3175,674
20240819,151600,843609270,3175,3180,3180,3175,3390
20240819,151500,832834455,3190,3190,3190,3190,4
20240819,151400,832821695,3190,3185,3190,3185,246
20240819,151300,832038140,3195,3195,3195,3195,0
20240819,151200,832038140,3195,3195,3195,3195,1
20240819,151100,832034945,3185,3185,3195,3185,11775
20240819,151000,794531555,3190,3190,3190,3190,7
20240819,150900,794509225,3190,3200,3200,3190,288
20240819,150800,793589605,3190,3190,3190,3190,949
20240819,150700,790562295,3200,3200,3200,3195,181
20240819,150600,789983895,3205,3205,3205,3205,0
20240819,150500,789983895,3205,3205,3205,3205,2
20240819,150400,789977485,3205,3205,3205,3205,0
20240819,150300,789977485,3205,3205,3205,3205,1
20240819,150200,789974280,3190,3190,3190,3190,1000
20240819,150100,786784280,3210,3210,3210,3210,84
20240819,150000,786514640,3200,3200,3200,3200,11
20240819,145900,786479440,3200,3200,3200,3200,4
20240819,145800,786466640,3190,3200,3200,3190,282
20240819,145700,785566240,3190,3200,3200,3190,3
20240819,145600,785556650,3190,3195,3200,3190,2271
20240819,145500,778303145,3195,3195,3205,3195,157
20240819,145400,777801520,3205,3205,3205,3205,1
20240819,145300,777798315,3210,3205,3210,3205,64
20240819,145200,777593185,3200,3200,3200,3200,2942
20240819,145100,768178785,3200,3195,3200,3195,2
20240819,145000,768172390,3200,3200,3200,3200,1
20240819,144900,768169190,3200,3195,3200,3195,101
20240819,144800,767846490,3195,3195,3200,3195,320
20240819,144700,766824080,3200,3195,3200,3195,84
20240819,144600,766555305,3200,3190,3200,3190,602
20240819,144500,764631905,3200,3200,3200,3200,73
20240819,144400,764398305,3200,3200,3200,3200,1
20240819,144300,764395105,3195,3185,3200,3185,1005
20240819,144200,761184165,3195,3195,3195,3195,539
20240819,144100,759462060,3195,3195,3195,3195,4
20240819,144000,759449280,3185,3195,3195,3185,117
20240819,143900,759075475,3185,3195,3195,3185,928
20240819,143800,756117145,3190,3195,3195,3190,1070
20240819,143700,752703500,3200,3200,3200,3200,0
20240819,143600,752703500,3200,3190,3200,3190,8
20240819,143500,752677960,3200,3200,3200,3200,0
20240819,143400,752677960,3200,3195,3200,3195,3
20240819,143300,752668370,3195,3200,3200,3195,600
20240819,143200,750750370,3200,3200,3200,3200,0
20240819,143100,750750370,3200,3195,3200,3195,301
20240819,143000,749788670,3195,3195,3195,3195,0
20240819,142900,749788670,3195,3195,3195,3195,1
20240819,142800,749785475,3190,3190,3190,3190,1124
20240819,142700,746199915,3185,3190,3195,3185,10008
20240819,142600,714324390,3190,3195,3195,3190,1119
20240819,142500,710754155,3195,3190,3195,3185,2618
20240819,142400,702408640,3190,3190,3190,3190,200
20240819,142300,701770640,3190,3180,3195,3180,1608
20240819,142200,696654105,3195,3195,3195,3180,2035
20240819,142100,690170025,3190,3195,3195,3190,178
20240819,142000,689601815,3195,3195,3195,3195,79
20240819,141900,689349410,3190,3195,3195,3190,517
20240819,141800,687699815,3195,3195,3195,3190,462
20240819,141700,686223775,3190,3190,3195,3190,1506
20240819,141600,681419630,3195,3195,3195,3195,16
20240819,141500,681368510,3195,3195,3195,3195,4
20240819,141400,681355730,3185,3190,3195,3185,974
20240819,141300,678248625,3185,3185,3185,3185,1500
20240819,141200,673471125,3195,3190,3195,3190,6
20240819,141100,673451980,3195,3195,3195,3195,0
20240819,141000,673451980,3195,3190,3195,3185,78
20240819,140900,673203515,3190,3190,3190,3190,66
20240819,140800,672992975,3190,3190,3190,3190,1590
20240819,140700,667920875,3200,3190,3200,3190,2589
20240819,140600,659660325,3200,3200,3200,3200,0
20240819,140500,659660325,3200,3195,3200,3195,723
20240819,140400,657350015,3190,3190,3190,3190,0
20240819,140300,657350015,3190,3190,3190,3190,1616
20240819,140200,652194975,3195,3195,3195,3195,0
20240819,140100,652194975,3195,3195,3195,3195,34
20240819,140000,652086345,3200,3190,3200,3190,1583
20240819,135900,647036565,3200,3190,3200,3190,303
20240819,135800,646069965,3200,3200,3200,3200,54
20240819,135700,645897165,3200,3200,3200,3200,0
20240819,135600,645897165,3200,3190,3200,3190,401
20240819,135500,644617965,3200,3195,3200,3195,33
20240819,135400,644512525,3190,3195,3200,3190,346
20240819,135300,643407760,3200,3200,3200,3200,200
20240819,135200,642767760,3200,3200,3200,3200,0
20240819,135100,642767760,3200,3195,3200,3195,24
20240819,135000,642690970,3195,3195,3195,3195,4
20240819,134900,642678190,3195,3195,3195,3195,1121
20240819,134800,639096595,3195,3195,3200,3195,1389
20240819,134700,634658735,3195,3185,3195,3185,1170
20240819,134600,630926775,3185,3185,3185,3185,58
20240819,134500,630742045,3185,3185,3190,3180,670
20240819,134400,628608905,3185,3185,3185,3185,703
20240819,134300,626369850,3190,3190,3190,3190,1
20240819,134200,626366660,3195,3195,3195,3195,0
20240819,134100,626366660,3195,3195,3195,3195,0
20240819,134000,626366660,3195,3195,3195,3195,0
20240819,133900,626366660,3195,3195,3195,3195,0
20240819,133800,626366660,3195,3195,3195,3195,185
20240819,133700,625775585,3195,3195,3195,3195,1
20240819,133600,625772390,3185,3185,3185,3185,2000
20240819,133500,619402390,3195,3195,3195,3195,0
20240819,133400,619402390,3195,3195,3195,3195,81
20240819,133300,619143595,3195,3190,3195,3190,5115
20240819,133200,602826740,3185,3185,3185,3185,141
20240819,133100,602377655,3185,3185,3185,3185,1
20240819,133000,602374470,3185,3185,3185,3185,20
20240819,132900,602310770,3185,3185,3185,3185,4
20240819,132800,602298030,3180,3180,3180,3180,116
20240819,132700,601929150,3175,3175,3175,3175,244
20240819,132600,601154450,3175,3180,3180,3175,87
20240819,132500,600877915,3180,3175,3180,3175,169
20240819,132400,600341015,3185,3185,3185,3185,1
20240819,132300,600337830,3185,3180,3185,3175,265
20240819,132200,599496370,3185,3175,3190,3175,1131
20240819,132100,595905380,3190,3190,3190,3190,0
20240819,132000,595905380,3190,3190,3190,3190,0
20240819,131900,595905380,3190,3190,3190,3190,0
20240819,131800,595905380,3190,3180,3190,3175,1241
20240819,131700,591962490,3190,3185,3190,3175,366
20240819,131600,590797225,3190,3180,3190,3180,6
20240819,131500,590778135,3190,3190,3190,3190,0
20240819,131400,590778135,3190,3190,3190,3190,1
20240819,131300,590774945,3170,3175,3175,3170,1175
20240819,131200,587050185,3165,3180,3190,3165,7813
20240819,131100,562300550,3175,3175,3180,3175,2036
20240819,131000,555836100,3180,3185,3185,3175,29
20240819,130900,555744000,3185,3175,3185,3175,17
20240819,130800,555689965,3175,3180,3195,3170,4410
20240819,130700,541686300,3180,3185,3185,3180,2
20240819,130600,541679935,3195,3195,3195,3195,0
20240819,130500,541679935,3195,3190,3195,3190,3
20240819,130400,541670360,3185,3185,3185,3185,4
20240819,130300,541657620,3190,3185,3190,3180,501
20240819,130200,540063780,3195,3195,3195,3195,0
20240819,130100,540063780,3195,3195,3195,3195,0
20240819,130000,540063780,3195,3195,3195,3195,5
20240819,125900,540047805,3195,3185,3195,3185,85
20240819,125800,539777050,3195,3195,3195,3195,0
20240819,125700,539777050,3195,3185,3195,3185,971
20240819,125600,536684405,3185,3185,3185,3185,20
20240819,125500,536620705,3185,3185,3185,3185,6
20240819,125400,536601595,3185,3195,3195,3185,200
20240819,125300,535964575,3185,3185,3195,3175,4357
20240819,125200,522123795,3185,3185,3195,3185,172
20240819,125100,521575955,3195,3190,3195,3190,2
20240819,125000,521569570,3195,3195,3195,3195,1
20240819,124900,521566375,3190,3195,3195,3190,3
20240819,124800,521556800,3195,3195,3195,3195,3
20240819,124700,521547215,3200,3200,3200,3200,0
20240819,124600,521547215,3200,3200,3200,3200,27
20240819,124500,521460815,3190,3190,3190,3190,725
20240819,124400,519148065,3205,3205,3205,3205,0
20240819,124300,519148065,3205,3205,3205,3205,0
20240819,124200,519148065,3205,3195,3205,3195,1149
20240819,124100,515477000,3200,3195,3210,3195,237
20240819,124000,514719730,3210,3205,3210,3205,10
20240819,123900,514687635,3210,3200,3210,3200,25
20240819,123800,514607625,3210,3210,3210,3210,1
20240819,123700,514604415,3200,3185,3200,3185,370
20240819,123600,513420565,3185,3200,3200,3185,449
20240819,123500,511985115,3200,3190,3200,3190,2454
20240819,123400,504156555,3190,3190,3190,3190,2
20240819,123300,504150175,3190,3190,3190,3190,0
20240819,123200,504150175,3190,3190,3190,3190,3055
20240819,123100,494404725,3190,3190,3190,3190,2
20240819,123000,494398345,3190,3185,3190,3180,22
20240819,122900,494328370,3190,3180,3190,3180,3
20240819,122800,494318820,3190,3190,3190,3190,112
20240819,122700,493961540,3190,3190,3190,3170,53
20240819,122600,493793370,3190,3190,3190,3190,12
20240819,122500,493755090,3190,3190,3190,3190,0
20240819,122400,493755090,3190,3190,3190,3190,0
20240819,122300,493755090,3190,3180,3190,3180,192
20240819,122200,493142630,3190,3190,3190,3190,244
20240819,122100,492364270,3180,3180,3180,3180,1998
20240819,122000,486010630,3180,3180,3180,3175,3
20240819,121900,486001095,3165,3170,3180,3165,144
20240819,121800,485544755,3180,3180,3180,3180,0
20240819,121700,485544755,3180,3175,3180,3175,586
20240819,121600,483684195,3185,3185,3185,3185,0
20240819,121500,483684195,3185,3185,3185,3185,9
20240819,121400,483655530,3190,3175,3190,3175,1665
20240819,121300,478369125,3175,3175,3175,3175,85
20240819,121200,478099250,3175,3165,3175,3155,1513
20240819,121100,473312965,3165,3155,3165,3155,1634
20240819,121000,468156750,3155,3160,3165,3155,2729
20240819,120900,459540590,3170,3175,3175,3155,26
20240819,120800,459458320,3160,3165,3180,3160,7355
20240819,120700,436216480,3170,3170,3185,3160,3207
20240819,120600,426082245,3160,3175,3185,3160,3755
20240819,120500,414203500,3180,3175,3190,3170,3003
20240819,120400,404675410,3190,3180,3190,3180,103
20240819,120300,404347840,3180,3180,3190,3175,644
20240819,120200,402302855,3180,3180,3190,3175,701
20240819,120100,400076185,3180,3180,3180,3180,1
20240819,120000,400073005,3190,3190,3190,3170,2595
20240819,115900,391819095,3190,3190,3190,3190,10
20240819,115800,391787195,3190,3195,3195,3180,563
20240819,115700,389995360,3190,3190,3190,3190,1
20240819,115600,389992170,3185,3190,3190,3185,18
20240819,115500,389934755,3200,3200,3200,3200,0
20240819,115400,389934755,3200,3200,3200,3200,2
20240819,115300,389928355,3175,3185,3195,3175,1130
20240819,115200,386332050,3175,3180,3185,3175,2137
20240819,115100,379525855,3180,3185,3185,3180,1555
20240819,115000,374579510,3185,3185,3185,3185,45
20240819,114900,374436185,3190,3180,3195,3180,47
20240819,114800,374286335,3180,3180,3180,3180,0
20240819,114700,374286335,3180,3180,3185,3180,21
20240819,114600,374219540,3180,3180,3180,3180,50
20240819,114500,374060540,3180,3180,3180,3180,1291
20240819,114400,369955160,3180,3185,3190,3180,1713
20240819,114300,364499245,3190,3205,3205,3190,17171
20240819,114200,309573120,3220,3220,3220,3220,1
20240819,114100,309569900,3220,3205,3220,3205,468
20240819,114000,308069945,3210,3210,3215,3210,223
20240819,113900,307354110,3210,3220,3220,3210,354
20240819,113800,306214255,3220,3220,3220,3220,19
20240819,113700,306153075,3210,3205,3220,3205,131
20240819,113600,305732550,3205,3205,3220,3205,56
20240819,113500,305553055,3200,3205,3205,3200,210
20240819,113400,304880055,3205,3210,3220,3200,1944
20240819,113300,298655695,3220,3210,3220,3205,276
20240819,113200,297770570,3210,3230,3230,3210,454
20240819,113100,296306970,3215,3220,3220,3215,3
20240819,113000,296297320,3210,3225,3225,3205,10650
20240819,112900,262117550,3225,3225,3225,3210,5603
20240819,112800,244115685,3225,3240,3240,3220,5348
20240819,112700,226852310,3240,3240,3240,3240,1100
20240819,112600,223288310,3250,3250,3250,3250,0
20240819,112500,223288310,3250,3245,3250,3245,3
20240819,112400,223278570,3245,3250,3250,3245,1119
20240819,112300,219642365,3250,3250,3250,3250,0
20240819,112200,219642365,3250,3250,3250,3245,1266
20240819,112100,215533865,3250,3250,3250,3250,150
20240819,112000,215046365,3250,3250,3255,3250,1387
20240819,111900,210538610,3250,3250,3250,3250,0
20240819,111800,210538610,3250,3250,3250,3250,20
20240819,111700,210473610,3260,3260,3260,3260,0
20240819,111600,210473610,3260,3260,3260,3260,0
20240819,111500,210473610,3260,3250,3260,3250,11
20240819,111400,210437850,3260,3260,3260,3260,0
20240819,111300,210437850,3260,3250,3260,3250,1619
20240819,111200,205175860,3255,3260,3260,3250,23
20240819,111100,205100915,3255,3265,3265,3255,644
20240819,111000,203001515,3270,3270,3270,3270,0
20240819,110900,203001515,3270,3255,3270,3250,1254
20240819,110800,198912860,3260,3260,3260,3260,0
20240819,110700,198912860,3260,3260,3260,3250,6105
20240819,110600,179049735,3260,3265,3265,3260,1377
20240819,110500,174560660,3265,3270,3270,3265,290
20240819,110400,173612410,3270,3270,3270,3270,0
20240819,110300,173612410,3270,3270,3270,3270,1
20240819,110200,173609140,3260,3265,3265,3260,233
20240819,110100,172848495,3275,3265,3280,3265,1705
20240819,110000,167281600,3265,3270,3270,3265,124
20240819,105900,166876490,3275,3275,3275,3275,1
20240819,105800,166873215,3270,3270,3270,3270,6
20240819,105700,166853595,3280,3280,3280,3280,0
20240819,105600,166853595,3280,3280,3280,3280,0
20240819,105500,166853595,3280,3280,3280,3280,0
20240819,105400,166853595,3280,3280,3280,3280,0
20240819,105300,166853595,3280,3280,3280,3280,3
20240819,105200,166843755,3280,3265,3280,3265,52
20240819,105100,166673960,3280,3280,3280,3280,0
20240819,105000,166673960,3280,3280,3280,3280,0
20240819,104900,166673960,3280,3280,3280,3280,1
20240819,104800,166670680,3270,3270,3280,3270,1256
20240819,104700,162563545,3265,3265,3265,3265,1
20240819,104600,162560280,3270,3270,3270,3270,0
20240819,104500,162560280,3270,3280,3280,3270,548
20240819,104400,160768310,3270,3270,3270,3270,100
20240819,104300,160441310,3280,3280,3280,3280,0
20240819,104200,160441310,3280,3280,3280,3280,1
20240819,104100,160438030,3270,3280,3280,3270,401
20240819,104000,159126750,3270,3280,3280,3270,301
20240819,103900,158142470,3270,3280,3280,3270,2
20240819,103800,158135920,3270,3270,3270,3270,1
20240819,103700,158132650,3280,3280,3280,3280,0
20240819,103600,158132650,3280,3280,3280,3280,306
20240819,103500,157128970,3280,3280,3280,3280,3
20240819,103400,157119130,3280,3275,3280,3275,6
20240819,103300,157099475,3280,3280,3280,3270,31
20240819,103200,156997895,3280,3280,3280,3280,0
20240819,103100,156997895,3280,3270,3280,3270,1035
20240819,103000,153613435,3280,3275,3280,3275,132
20240819,102900,153181125,3275,3275,3275,3275,86
20240819,102800,152899475,3275,3275,3275,3275,5
20240819,102700,152883100,3275,3275,3275,3275,0
20240819,102600,152883100,3275,3280,3280,3275,3680
20240819,102500,140821350,3290,3290,3290,3290,1
20240819,102400,140818060,3280,3280,3280,3280,0
20240819,102300,140818060,3280,3280,3280,3280,176
20240819,102200,140240780,3280,3285,3285,3280,1995
20240819,102100,133687410,3290,3290,3290,3290,1
20240819,102000,133684120,3290,3290,3290,3290,75
20240819,101900,133437370,3295,3295,3295,3295,1
20240819,101800,133434075,3285,3285,3285,3285,0
20240819,101700,133434075,3285,3300,3300,3285,605
20240819,101600,131446605,3295,3295,3295,3295,53
20240819,101500,131271970,3295,3295,3295,3295,0
20240819,101400,131271970,3295,3295,3295,3295,0
20240819,101300,131271970,3295,3285,3295,3285,13
20240819,101200,131229235,3285,3285,3285,3285,251
20240819,101100,130404700,3285,3290,3290,3285,1797
20240819,101000,124494090,3295,3295,3295,3295,0
20240819,100900,124494090,3295,3290,3295,3285,6658
20240819,100800,102614650,3295,3295,3295,3295,1
20240819,100700,102611355,3290,3295,3295,3290,836
20240819,100600,99856740,3295,3290,3295,3290,154
20240819,100500,99350060,3295,3295,3295,3295,1
20240819,100400,99346765,3290,3290,3290,3290,0
20240819,100300,99346765,3290,3295,3295,3290,84
20240819,100200,99070400,3295,3295,3295,3295,3
20240819,100100,99060515,3295,3295,3295,3295,528
20240819,100000,97320755,3295,3295,3295,3295,30
20240819,095900,97221905,3295,3290,3295,3290,507
20240819,095800,95553840,3295,3295,3295,3295,40
20240819,095700,95422040,3295,3290,3295,3290,68
20240819,095600,95198130,3295,3290,3295,3290,501
20240819,095500,93549835,3290,3295,3295,3290,3
20240819,095400,93539955,3295,3295,3295,3295,0
20240819,095300,93539955,3295,3295,3295,3295,13
20240819,095200,93497120,3290,3290,3290,3290,241
20240819,095100,92704230,3290,3285,3290,3285,94
20240819,095000,92395420,3290,3295,3300,3290,257
20240819,094900,91549785,3300,3300,3300,3300,15
20240819,094800,91500285,3305,3305,3305,3305,0
20240819,094700,91500285,3305,3305,3305,3305,0
20240819,094600,91500285,3305,3305,3305,3305,1
20240819,094500,91496980,3305,3295,3305,3295,101
20240819,094400,91164175,3305,3305,3305,3305,0
20240819,094300,91164175,3305,3305,3305,3300,201
20240819,094200,90500370,3305,3295,3305,3295,104
20240819,094100,90157680,3305,3305,3305,3305,16
20240819,094000,90104800,3310,3305,3310,3305,22
20240819,093900,90032085,3310,3310,3310,3310,9
20240819,093800,90002295,3310,3310,3310,3310,4
20240819,093700,89989055,3310,3300,3310,3300,51
20240819,093600,89820745,3310,3310,3310,3310,1
20240819,093500,89817435,3310,3310,3310,3310,0
20240819,093400,89817435,3310,3310,3310,3310,10
20240819,093300,89784335,3310,3305,3310,3305,663
20240819,093200,87589850,3305,3305,3305,3305,1444
20240819,093100,82817430,3305,3300,3305,3300,17
20240819,093000,82761270,3300,3290,3300,3290,1230
20240819,092900,78703810,3280,3290,3290,3280,503
20240819,092800,77052940,3290,3290,3290,3290,10
20240819,092700,77020040,3300,3300,3300,3300,1
20240819,092600,77016740,3305,3305,3310,3305,277
20240819,092500,76099900,3310,3305,3310,3305,369
20240819,092400,74879950,3305,3280,3305,3280,300
20240819,092300,73895925,3290,3290,3290,3290,238
20240819,092200,73112905,3310,3290,3310,3290,1553
20240819,092100,68002735,3290,3290,3290,3270,280
20240819,092000,67086020,3285,3290,3290,3285,101
20240819,091900,66753735,3290,3290,3290,3290,500
20240819,091800,65108735,3290,3290,3290,3290,0
20240819,091700,65108735,3290,3290,3290,3290,1
20240819,091600,65105445,3285,3280,3285,3280,42
20240819,091500,64967485,3280,3280,3280,3280,300
20240819,091400,63983485,3280,3280,3280,3280,0
20240819,091300,63983485,3280,3270,3280,3260,1210
20240819,091200,60023035,3275,3275,3275,3275,177
20240819,091100,59443360,3275,3275,3275,3255,1709
20240819,091000,53864405,3245,3260,3275,3245,858
20240819,090900,51065145,3275,3280,3280,3260,1444
20240819,090800,46334610,3280,3270,3280,3255,138
20240819,090700,45884215,3270,3270,3270,3270,10
20240819,090600,45851515,3275,3260,3275,3250,653
20240819,090500,43727010,3260,3280,3280,3260,60
20240819,090400,43531210,3280,3275,3280,3260,1419
20240819,090300,38901595,3275,3275,3290,3270,2196
20240819,090200,31709555,3305,3290,3305,3280,1636
20240819,090100,26331010,3295,3295,3295,3295,686
20240819,090000,24070640,3290,3305,3310,3290,7230