KissMeData/226340/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,204100,1934157645,2235,2235,2235,2235,26030
20240819,204000,1934157645,2235,2235,2235,2235,0
20240819,203900,1934157645,2235,2235,2235,2235,0
20240819,203800,1934157645,2235,2235,2235,2235,0
20240819,203700,1934157645,2235,2235,2235,2235,0
20240819,203600,1934157645,2235,2235,2235,2235,0
20240819,203500,1934157645,2235,2235,2235,2235,0
20240819,203400,1934157645,2235,2235,2235,2235,0
20240819,203300,1934157645,2235,2235,2235,2235,0
20240819,203200,1934157645,2235,2235,2235,2235,0
20240819,203100,1934157645,2235,2235,2235,2235,0
20240819,203000,1934157645,2235,2235,2235,2235,0
20240819,202900,1934157645,2235,2235,2235,2235,0
20240819,202800,1934157645,2235,2235,2235,2235,0
20240819,202700,1934157645,2235,2235,2235,2235,0
20240819,202600,1934157645,2235,2235,2235,2235,0
20240819,202500,1934157645,2235,2235,2235,2235,0
20240819,202400,1934157645,2235,2235,2235,2235,0
20240819,202300,1934157645,2235,2235,2235,2235,0
20240819,202200,1934157645,2235,2235,2235,2235,0
20240819,202100,1934157645,2235,2235,2235,2235,0
20240819,202000,1934157645,2235,2235,2235,2235,0
20240819,201900,1934157645,2235,2235,2235,2235,0
20240819,201800,1934157645,2235,2235,2235,2235,0
20240819,201700,1934157645,2235,2235,2235,2235,0
20240819,201600,1934157645,2235,2235,2235,2235,0
20240819,201500,1934157645,2235,2235,2235,2235,0
20240819,201400,1934157645,2235,2235,2235,2235,0
20240819,201300,1934157645,2235,2235,2235,2235,0
20240819,201200,1934157645,2235,2235,2235,2235,0
20240819,201100,1934157645,2235,2235,2235,2235,26030
20240819,201000,1934157645,2235,2235,2235,2235,0
20240819,200900,1934157645,2235,2235,2235,2235,0
20240819,200800,1934157645,2235,2235,2235,2235,0
20240819,200700,1934157645,2235,2235,2235,2235,0
20240819,200600,1934157645,2235,2235,2235,2235,0
20240819,200500,1934157645,2235,2235,2235,2235,0
20240819,200400,1934157645,2235,2235,2235,2235,0
20240819,200300,1934157645,2235,2235,2235,2235,0
20240819,200200,1934157645,2235,2235,2235,2235,0
20240819,200100,1934157645,2235,2235,2235,2235,0
20240819,200000,1934157645,2235,2235,2235,2235,0
20240819,195900,1934157645,2235,2235,2235,2235,0
20240819,195800,1934157645,2235,2235,2235,2235,0
20240819,195700,1934157645,2235,2235,2235,2235,0
20240819,195600,1934157645,2235,2235,2235,2235,0
20240819,195500,1934157645,2235,2235,2235,2235,0
20240819,195400,1934157645,2235,2235,2235,2235,0
20240819,195300,1934157645,2235,2235,2235,2235,0
20240819,195200,1934157645,2235,2235,2235,2235,0
20240819,195100,1934157645,2235,2235,2235,2235,0
20240819,195000,1934157645,2235,2235,2235,2235,0
20240819,194900,1934157645,2235,2235,2235,2235,0
20240819,194800,1934157645,2235,2235,2235,2235,0
20240819,194700,1934157645,2235,2235,2235,2235,0
20240819,194600,1934157645,2235,2235,2235,2235,0
20240819,194500,1934157645,2235,2235,2235,2235,0
20240819,194400,1934157645,2235,2235,2235,2235,0
20240819,194300,1934157645,2235,2235,2235,2235,0
20240819,194200,1934157645,2235,2235,2235,2235,0
20240819,194100,1934157645,2235,2235,2235,2235,26030
20240819,194000,1934157645,2235,2235,2235,2235,0
20240819,193900,1934157645,2235,2235,2235,2235,0
20240819,193800,1934157645,2235,2235,2235,2235,0
20240819,193700,1934157645,2235,2235,2235,2235,0
20240819,193600,1934157645,2235,2235,2235,2235,0
20240819,193500,1934157645,2235,2235,2235,2235,0
20240819,193400,1934157645,2235,2235,2235,2235,0
20240819,193300,1934157645,2235,2235,2235,2235,0
20240819,193200,1934157645,2235,2235,2235,2235,0
20240819,193100,1934157645,2235,2235,2235,2235,0
20240819,193000,1934157645,2235,2235,2235,2235,0
20240819,192900,1934157645,2235,2235,2235,2235,0
20240819,192800,1934157645,2235,2235,2235,2235,0
20240819,192700,1934157645,2235,2235,2235,2235,0
20240819,192600,1934157645,2235,2235,2235,2235,0
20240819,192500,1934157645,2235,2235,2235,2235,0
20240819,192400,1934157645,2235,2235,2235,2235,0
20240819,192300,1934157645,2235,2235,2235,2235,0
20240819,192200,1934157645,2235,2235,2235,2235,0
20240819,192100,1934157645,2235,2235,2235,2235,0
20240819,192000,1934157645,2235,2235,2235,2235,0
20240819,191900,1934157645,2235,2235,2235,2235,0
20240819,191800,1934157645,2235,2235,2235,2235,0
20240819,191700,1934157645,2235,2235,2235,2235,0
20240819,191600,1934157645,2235,2235,2235,2235,0
20240819,191500,1934157645,2235,2235,2235,2235,0
20240819,191400,1934157645,2235,2235,2235,2235,0
20240819,191300,1934157645,2235,2235,2235,2235,0
20240819,191200,1934157645,2235,2235,2235,2235,0
20240819,191100,1934157645,2235,2235,2235,2235,26030
20240819,191000,1934157645,2235,2235,2235,2235,0
20240819,190900,1934157645,2235,2235,2235,2235,0
20240819,190800,1934157645,2235,2235,2235,2235,0
20240819,190700,1934157645,2235,2235,2235,2235,0
20240819,190600,1934157645,2235,2235,2235,2235,0
20240819,190500,1934157645,2235,2235,2235,2235,0
20240819,190400,1934157645,2235,2235,2235,2235,0
20240819,190300,1934157645,2235,2235,2235,2235,0
20240819,190200,1934157645,2235,2235,2235,2235,0
20240819,190100,1934157645,2235,2235,2235,2235,0
20240819,190000,1934157645,2235,2235,2235,2235,0
20240819,185900,1934157645,2235,2235,2235,2235,0
20240819,185800,1934157645,2235,2235,2235,2235,0
20240819,185700,1934157645,2235,2235,2235,2235,0
20240819,185600,1934157645,2235,2235,2235,2235,0
20240819,185500,1934157645,2235,2235,2235,2235,0
20240819,185400,1934157645,2235,2235,2235,2235,0
20240819,185300,1934157645,2235,2235,2235,2235,0
20240819,185200,1934157645,2235,2235,2235,2235,0
20240819,185100,1934157645,2235,2235,2235,2235,0
20240819,185000,1934157645,2235,2235,2235,2235,0
20240819,184900,1934157645,2235,2235,2235,2235,0
20240819,184800,1934157645,2235,2235,2235,2235,0
20240819,184700,1934157645,2235,2235,2235,2235,0
20240819,184600,1934157645,2235,2235,2235,2235,0
20240819,184500,1934157645,2235,2235,2235,2235,0
20240819,184400,1934157645,2235,2235,2235,2235,0
20240819,184300,1934157645,2235,2235,2235,2235,0
20240819,184200,1934157645,2235,2235,2235,2235,0
20240819,184100,1934157645,2235,2235,2235,2235,26030
20240819,184000,1934157645,2235,2235,2235,2235,0
20240819,183900,1934157645,2235,2235,2235,2235,0
20240819,183800,1934157645,2235,2235,2235,2235,0
20240819,183700,1934157645,2235,2235,2235,2235,0
20240819,183600,1934157645,2235,2235,2235,2235,0
20240819,183500,1934157645,2235,2235,2235,2235,0
20240819,183400,1934157645,2235,2235,2235,2235,0
20240819,183300,1934157645,2235,2235,2235,2235,0
20240819,183200,1934157645,2235,2235,2235,2235,0
20240819,183100,1934157645,2235,2235,2235,2235,0
20240819,183000,1934157645,2235,2235,2235,2235,0
20240819,182900,1934157645,2235,2235,2235,2235,0
20240819,182800,1934157645,2235,2235,2235,2235,0
20240819,182700,1934157645,2235,2235,2235,2235,0
20240819,182600,1934157645,2235,2235,2235,2235,0
20240819,182500,1934157645,2235,2235,2235,2235,0
20240819,182400,1934157645,2235,2235,2235,2235,0
20240819,182300,1934157645,2235,2235,2235,2235,0
20240819,182200,1934157645,2235,2235,2235,2235,0
20240819,182100,1934157645,2235,2235,2235,2235,0
20240819,182000,1934157645,2235,2235,2235,2235,0
20240819,181900,1934157645,2235,2235,2235,2235,0
20240819,181800,1934157645,2235,2235,2235,2235,0
20240819,181700,1934157645,2235,2235,2235,2235,0
20240819,181600,1934157645,2235,2235,2235,2235,0
20240819,181500,1934157645,2235,2235,2235,2235,0
20240819,181400,1934157645,2235,2235,2235,2235,0
20240819,181300,1934157645,2235,2235,2235,2235,0
20240819,181200,1934157645,2235,2235,2235,2235,0
20240819,181100,1934157645,2235,2235,2235,2235,26030
20240819,181000,1934157645,2235,2235,2235,2235,0
20240819,180900,1934157645,2235,2235,2235,2235,0
20240819,180800,1934157645,2235,2235,2235,2235,0
20240819,180700,1934157645,2235,2235,2235,2235,0
20240819,180600,1934157645,2235,2235,2235,2235,0
20240819,180500,1934157645,2235,2235,2235,2235,0
20240819,180400,1934157645,2235,2235,2235,2235,0
20240819,180300,1934157645,2235,2235,2235,2235,0
20240819,180200,1934157645,2235,2235,2235,2235,0
20240819,180100,1934157645,2235,2235,2235,2235,0
20240819,180000,1934157645,2235,2235,2235,2235,0
20240819,175900,1934157645,2235,2235,2235,2235,0
20240819,175800,1934157645,2235,2235,2235,2235,0
20240819,175700,1934157645,2235,2235,2235,2235,0
20240819,175600,1934157645,2235,2235,2235,2235,0
20240819,175500,1934157645,2235,2235,2235,2235,0
20240819,175400,1934157645,2235,2235,2235,2235,0
20240819,175300,1934157645,2235,2235,2235,2235,0
20240819,175200,1934157645,2235,2235,2235,2235,0
20240819,175100,1934157645,2235,2235,2235,2235,0
20240819,175000,1934157645,2235,2235,2235,2235,0
20240819,174900,1934157645,2235,2235,2235,2235,0
20240819,174800,1934157645,2235,2235,2235,2235,0
20240819,174700,1934157645,2235,2235,2235,2235,0
20240819,174600,1934157645,2235,2235,2235,2235,0
20240819,174500,1934157645,2235,2235,2235,2235,0
20240819,174400,1934157645,2235,2235,2235,2235,0
20240819,174300,1934157645,2235,2235,2235,2235,0
20240819,174200,1934157645,2235,2235,2235,2235,0
20240819,174100,1934157645,2235,2235,2235,2235,26030
20240819,174000,1934157645,2235,2235,2235,2235,0
20240819,173900,1934157645,2235,2235,2235,2235,0
20240819,173800,1934157645,2235,2235,2235,2235,0
20240819,173700,1934157645,2235,2235,2235,2235,0
20240819,173600,1934157645,2235,2235,2235,2235,0
20240819,173500,1934157645,2235,2235,2235,2235,0
20240819,173400,1934157645,2235,2235,2235,2235,0
20240819,173300,1934157645,2235,2235,2235,2235,0
20240819,173200,1934157645,2235,2235,2235,2235,0
20240819,173100,1934157645,2235,2235,2235,2235,0
20240819,173000,1934157645,2235,2235,2235,2235,0
20240819,172900,1934157645,2235,2235,2235,2235,0
20240819,172800,1934157645,2235,2235,2235,2235,0
20240819,172700,1934157645,2235,2235,2235,2235,0
20240819,172600,1934157645,2235,2235,2235,2235,0
20240819,172500,1934157645,2235,2235,2235,2235,0
20240819,172400,1934157645,2235,2235,2235,2235,0
20240819,172300,1934157645,2235,2235,2235,2235,0
20240819,172200,1934157645,2235,2235,2235,2235,0
20240819,172100,1934157645,2235,2235,2235,2235,0
20240819,172000,1934157645,2235,2235,2235,2235,0
20240819,171900,1934157645,2235,2235,2235,2235,0
20240819,171800,1934157645,2235,2235,2235,2235,0
20240819,171700,1934157645,2235,2235,2235,2235,0
20240819,171600,1934157645,2235,2235,2235,2235,0
20240819,171500,1934157645,2235,2235,2235,2235,0
20240819,171400,1934157645,2235,2235,2235,2235,0
20240819,171300,1934157645,2235,2235,2235,2235,0
20240819,171200,1934157645,2235,2235,2235,2235,0
20240819,171100,1934157645,2235,2235,2235,2235,26030
20240819,171000,1934157645,2235,2235,2235,2235,0
20240819,170900,1934157645,2235,2235,2235,2235,0
20240819,170800,1934157645,2235,2235,2235,2235,0
20240819,170700,1934157645,2235,2235,2235,2235,0
20240819,170600,1934157645,2235,2235,2235,2235,0
20240819,170500,1934157645,2235,2235,2235,2235,0
20240819,170400,1934157645,2235,2235,2235,2235,0
20240819,170300,1934157645,2235,2235,2235,2235,0
20240819,170200,1934157645,2235,2235,2235,2235,0
20240819,170100,1934157645,2235,2235,2235,2235,0
20240819,170000,1934157645,2235,2235,2235,2235,0
20240819,165900,1934157645,2235,2235,2235,2235,0
20240819,165800,1934157645,2235,2235,2235,2235,0
20240819,165700,1934157645,2235,2235,2235,2235,0
20240819,165600,1934157645,2235,2235,2235,2235,0
20240819,165500,1934157645,2235,2235,2235,2235,0
20240819,165400,1934157645,2235,2235,2235,2235,0
20240819,165300,1934157645,2235,2235,2235,2235,0
20240819,165200,1934157645,2235,2235,2235,2235,0
20240819,165100,1934157645,2235,2235,2235,2235,0
20240819,165000,1934157645,2235,2235,2235,2235,0
20240819,164900,1934157645,2235,2235,2235,2235,0
20240819,164800,1934157645,2235,2235,2235,2235,0
20240819,164700,1934157645,2235,2235,2235,2235,0
20240819,164600,1934157645,2235,2235,2235,2235,0
20240819,164500,1934157645,2235,2235,2235,2235,0
20240819,164400,1934157645,2235,2235,2235,2235,0
20240819,164300,1934157645,2235,2235,2235,2235,0
20240819,164200,1934157645,2235,2235,2235,2235,0
20240819,164100,1934157645,2235,2235,2235,2235,26030
20240819,164000,1934157645,2235,2235,2235,2235,0
20240819,163900,1934157645,2235,2235,2235,2235,0
20240819,163800,1934157645,2235,2235,2235,2235,0
20240819,163700,1934157645,2235,2235,2235,2235,0
20240819,163600,1934157645,2235,2235,2235,2235,0
20240819,163500,1934157645,2235,2235,2235,2235,0
20240819,163400,1934157645,2235,2235,2235,2235,0
20240819,163300,1934157645,2235,2235,2235,2235,0
20240819,163200,1934157645,2235,2235,2235,2235,0
20240819,163100,1934157645,2235,2235,2235,2235,0
20240819,163000,1934157645,2235,2235,2235,2235,0
20240819,162900,1934157645,2235,2235,2235,2235,0
20240819,162800,1934157645,2235,2235,2235,2235,0
20240819,162700,1934157645,2235,2235,2235,2235,0
20240819,162600,1934157645,2235,2235,2235,2235,0
20240819,162500,1934157645,2235,2235,2235,2235,0
20240819,162400,1934157645,2235,2235,2235,2235,0
20240819,162300,1934157645,2235,2235,2235,2235,0
20240819,162200,1934157645,2235,2235,2235,2235,0
20240819,162100,1934157645,2235,2235,2235,2235,0
20240819,162000,1934157645,2235,2235,2235,2235,0
20240819,161900,1934157645,2235,2235,2235,2235,0
20240819,161800,1934157645,2235,2235,2235,2235,0
20240819,161700,1934157645,2235,2235,2235,2235,0
20240819,161600,1934157645,2235,2235,2235,2235,0
20240819,161500,1934157645,2235,2235,2235,2235,0
20240819,161400,1934157645,2235,2235,2235,2235,0
20240819,161300,1934157645,2235,2235,2235,2235,0
20240819,161200,1934157645,2235,2235,2235,2235,0
20240819,161100,1934157645,2235,2235,2235,2235,26030
20240819,161000,1934157645,2235,2235,2235,2235,0
20240819,160900,1934157645,2235,2235,2235,2235,0
20240819,160800,1934157645,2235,2235,2235,2235,0
20240819,160700,1934157645,2235,2235,2235,2235,0
20240819,160600,1934157645,2235,2235,2235,2235,0
20240819,160500,1934157645,2235,2235,2235,2235,0
20240819,160400,1934157645,2235,2235,2235,2235,0
20240819,160300,1934157645,2235,2235,2235,2235,0
20240819,160200,1934157645,2235,2235,2235,2235,0
20240819,160100,1934157645,2235,2235,2235,2235,0
20240819,160000,1934157645,2235,2235,2235,2235,0
20240819,155900,1934157645,2235,2235,2235,2235,0
20240819,155800,1934157645,2235,2235,2235,2235,0
20240819,155700,1934157645,2235,2235,2235,2235,0
20240819,155600,1934157645,2235,2235,2235,2235,0
20240819,155500,1934157645,2235,2235,2235,2235,0
20240819,155400,1934157645,2235,2235,2235,2235,0
20240819,155300,1934157645,2235,2235,2235,2235,0
20240819,155200,1934157645,2235,2235,2235,2235,0
20240819,155100,1934157645,2235,2235,2235,2235,0
20240819,155000,1934157645,2235,2235,2235,2235,0
20240819,154900,1934157645,2235,2235,2235,2235,0
20240819,154800,1934157645,2235,2235,2235,2235,0
20240819,154700,1934157645,2235,2235,2235,2235,0
20240819,154600,1934157645,2235,2235,2235,2235,0
20240819,154500,1934157645,2235,2235,2235,2235,0
20240819,154400,1934157645,2235,2235,2235,2235,0
20240819,154300,1934157645,2235,2235,2235,2235,0
20240819,154200,1934157645,2235,2235,2235,2235,0
20240819,154100,1934157645,2235,2235,2235,2235,26030
20240819,154000,1934157645,2235,2235,2235,2235,0
20240819,153900,1934157645,2235,2235,2235,2235,0
20240819,153800,1934157645,2235,2235,2235,2235,0
20240819,153700,1934157645,2235,2235,2235,2235,0
20240819,153600,1934157645,2235,2235,2235,2235,0
20240819,153500,1934157645,2235,2235,2235,2235,0
20240819,153400,1934157645,2235,2235,2235,2235,0
20240819,153300,1934157645,2235,2235,2235,2235,0
20240819,153200,1934157645,2235,2235,2235,2235,0
20240819,153100,1934157645,2235,2235,2235,2235,0
20240819,153000,1934157645,2235,2235,2235,2235,26030
20240819,152900,1875980595,2235,2235,2235,2235,0
20240819,152800,1875980595,2235,2235,2235,2235,0
20240819,152700,1875980595,2235,2235,2235,2235,0
20240819,152600,1875980595,2235,2235,2235,2235,0
20240819,152500,1875980595,2235,2235,2235,2235,0
20240819,152400,1875980595,2235,2235,2235,2235,0
20240819,152300,1875980595,2235,2235,2235,2235,0
20240819,152200,1875980595,2235,2235,2235,2235,0
20240819,152100,1875980595,2235,2235,2235,2235,0
20240819,152000,1875980595,2235,2235,2235,2235,0
20240819,151900,1875980595,2235,2230,2235,2230,500
20240819,151800,1874863685,2230,2230,2235,2220,728
20240819,151700,1873240695,2225,2225,2225,2220,4922
20240819,151600,1862289255,2225,2225,2225,2220,4017
20240819,151500,1853371430,2225,2215,2225,2215,1738
20240819,151400,1849512165,2215,2220,2220,2215,6575
20240819,151300,1834915810,2225,2220,2225,2220,5392
20240819,151200,1822944820,2225,2225,2225,2225,701
20240819,151100,1821385095,2225,2225,2225,2225,0
20240819,151000,1821385095,2225,2225,2225,2225,252
20240819,150900,1820824395,2225,2225,2225,2225,1072
20240819,150800,1818439195,2230,2230,2230,2225,291
20240819,150700,1817791210,2230,2230,2230,2225,7
20240819,150600,1817775625,2225,2225,2225,2225,561
20240819,150500,1816527400,2225,2230,2230,2225,1690
20240819,150400,1812767120,2225,2225,2225,2225,712
20240819,150300,1811182920,2225,2225,2230,2225,1539
20240819,150200,1807758340,2225,2225,2225,2225,828
20240819,150100,1805916040,2225,2230,2230,2225,2118
20240819,150000,1801202960,2230,2225,2230,2225,350
20240819,145900,1800422490,2225,2230,2230,2225,103
20240819,145800,1800193305,2225,2230,2230,2225,14
20240819,145700,1800162150,2225,2235,2235,2225,12
20240819,145600,1800135430,2235,2235,2235,2235,0
20240819,145500,1800135430,2235,2225,2235,2225,8112
20240819,145400,1782047365,2225,2225,2225,2220,2806
20240819,145300,1775813620,2230,2225,2230,2225,7
20240819,145200,1775798040,2225,2225,2225,2220,2348
20240819,145100,1770574240,2230,2225,2230,2225,2089
20240819,145000,1765926210,2230,2225,2230,2220,1511
20240819,144900,1762563460,2225,2220,2225,2220,1512
20240819,144800,1759200820,2220,2225,2225,2220,978
20240819,144700,1757025610,2225,2220,2225,2220,6202
20240819,144600,1743235595,2225,2225,2225,2225,2
20240819,144500,1743231145,2225,2225,2225,2225,3
20240819,144400,1743224470,2225,2225,2225,2225,1008
20240819,144300,1740981670,2225,2225,2225,2225,1362
20240819,144200,1737951220,2230,2230,2230,2225,2024
20240819,144100,1733441700,2230,2225,2230,2225,1301
20240819,144000,1730546970,2225,2225,2230,2225,2837
20240819,143900,1724233930,2225,2220,2225,2220,26
20240819,143800,1724176205,2225,2215,2225,2215,1593
20240819,143700,1720640835,2215,2215,2215,2215,2453
20240819,143600,1715207440,2220,2220,2220,2220,80
20240819,143500,1715029840,2215,2215,2215,2215,0
20240819,143400,1715029840,2215,2220,2220,2215,332
20240819,143300,1714294335,2225,2220,2225,2220,3873
20240819,143200,1705696220,2220,2220,2220,2220,257
20240819,143100,1705125680,2220,2220,2220,2220,3
20240819,143000,1705119020,2225,2225,2225,2225,0
20240819,142900,1705119020,2225,2225,2225,2225,117
20240819,142800,1704858695,2225,2230,2230,2225,4246
20240819,142700,1695411270,2230,2225,2230,2225,809
20240819,142600,1693611230,2225,2230,2230,2225,445
20240819,142500,1692619160,2230,2230,2230,2230,575
20240819,142400,1691336910,2235,2235,2235,2235,531
20240819,142300,1690150125,2235,2235,2235,2235,22
20240819,142200,1690100955,2240,2225,2245,2225,23698
20240819,142100,1637029540,2225,2220,2225,2220,6
20240819,142000,1637016215,2225,2220,2225,2220,525
20240819,141900,1635850710,2220,2220,2220,2220,239
20240819,141800,1635320130,2210,2210,2210,2210,0
20240819,141700,1635320130,2210,2215,2215,2210,5740
20240819,141600,1622612980,2220,2220,2220,2220,736
20240819,141500,1620979060,2220,2220,2220,2220,2713
20240819,141400,1614956200,2230,2225,2230,2220,12038
20240819,141300,1588214885,2225,2225,2225,2225,985
20240819,141200,1586023260,2225,2225,2225,2225,18
20240819,141100,1585983210,2225,2225,2225,2225,11
20240819,141000,1585958735,2225,2225,2225,2225,0
20240819,140900,1585958735,2225,2225,2225,2225,6
20240819,140800,1585945385,2230,2230,2230,2230,5
20240819,140700,1585934235,2225,2230,2230,2225,202
20240819,140600,1585483900,2230,2230,2230,2230,645
20240819,140500,1584045550,2230,2230,2230,2230,10
20240819,140400,1584023250,2230,2230,2230,2230,266
20240819,140300,1583430070,2230,2230,2230,2230,237
20240819,140200,1582901560,2230,2230,2230,2230,623
20240819,140100,1581512270,2230,2235,2235,2230,7
20240819,140000,1581496655,2235,2230,2235,2230,385
20240819,135900,1580637855,2230,2230,2230,2230,6
20240819,135800,1580624475,2235,2235,2235,2235,278
20240819,135700,1580003145,2235,2230,2235,2230,373
20240819,135600,1579169515,2235,2235,2235,2235,0
20240819,135500,1579169515,2235,2235,2235,2235,699
20240819,135400,1577607250,2235,2235,2235,2235,612
20240819,135300,1576239430,2240,2240,2240,2240,8344
20240819,135200,1557548870,2240,2235,2240,2235,283
20240819,135100,1556914980,2235,2235,2235,2235,2066
20240819,135000,1552297470,2240,2240,2240,2240,25
20240819,134900,1552241470,2235,2240,2240,2235,698
20240819,134800,1550677980,2240,2235,2240,2235,2335
20240819,134700,1545455275,2235,2235,2240,2235,782
20240819,134600,1543705595,2240,2235,2240,2235,3010
20240819,134500,1536978240,2235,2235,2235,2230,108
20240819,134400,1536736885,2230,2235,2235,2230,7
20240819,134300,1536721270,2225,2225,2225,2225,330
20240819,134200,1535987020,2235,2230,2235,2230,332
20240819,134100,1535245030,2235,2235,2235,2235,2537
20240819,134000,1529574835,2235,2230,2235,2230,69
20240819,133900,1529420650,2235,2235,2235,2235,652
20240819,133800,1527963430,2235,2220,2235,2220,6136
20240819,133700,1514282085,2220,2220,2220,2220,0
20240819,133600,1514282085,2220,2230,2230,2220,348
20240819,133500,1513506345,2230,2225,2230,2220,4595
20240819,133400,1503282095,2225,2225,2225,2225,447
20240819,133300,1502287520,2230,2230,2230,2230,0
20240819,133200,1502287520,2230,2225,2230,2225,7
20240819,133100,1502271940,2230,2230,2230,2230,88
20240819,133000,1502075700,2225,2230,2230,2225,43
20240819,132900,1501980015,2230,2230,2230,2230,1
20240819,132800,1501977785,2225,2225,2225,2225,2053
20240819,132700,1497409860,2225,2225,2225,2225,3171
20240819,132600,1490354385,2230,2225,2230,2225,3838
20240819,132500,1481814260,2230,2225,2230,2225,109
20240819,132400,1481571215,2225,2225,2225,2225,200
20240819,132300,1481126215,2225,2220,2225,2220,4202
20240819,132200,1471776850,2220,2225,2225,2220,815
20240819,132100,1469967475,2220,2225,2225,2220,87
20240819,132000,1469774050,2230,2220,2230,2220,115
20240819,131900,1469518610,2230,2230,2230,2230,0
20240819,131800,1469518610,2230,2225,2230,2220,745
20240819,131700,1467864420,2220,2220,2220,2220,500
20240819,131600,1466754420,2220,2225,2225,2220,18
20240819,131500,1466714420,2225,2230,2230,2225,961
20240819,131400,1464574055,2230,2225,2240,2225,33335
20240819,131300,1390108015,2220,2220,2220,2220,3565
20240819,131200,1382193715,2220,2220,2220,2220,101
20240819,131100,1381969495,2220,2210,2220,2210,2616
20240819,131000,1376187125,2210,2210,2210,2210,0
20240819,130900,1376187125,2210,2225,2225,2210,331
20240819,130800,1375455195,2215,2225,2230,2215,295
20240819,130700,1374797390,2230,2220,2230,2215,2679
20240819,130600,1368841730,2215,2215,2215,2215,1720
20240819,130500,1365031930,2215,2210,2215,2210,2453
20240819,130400,1359598690,2210,2210,2210,2210,0
20240819,130300,1359598690,2210,2210,2210,2210,1190
20240819,130200,1356968790,2210,2210,2210,2210,52
20240819,130100,1356853870,2210,2215,2215,2210,66
20240819,130000,1356707910,2215,2210,2215,2210,632
20240819,125900,1355311030,2215,2210,2215,2205,740
20240819,125800,1353676495,2210,2215,2215,2210,14257
20240819,125700,1322168325,2215,2220,2220,2215,7064
20240819,125600,1306520065,2220,2220,2220,2215,525
20240819,125500,1305355065,2220,2220,2220,2220,356
20240819,125400,1304564745,2220,2220,2225,2215,4109
20240819,125300,1295453990,2220,2215,2225,2215,1895
20240819,125200,1291251040,2215,2225,2225,2215,401
20240819,125100,1290362115,2220,2220,2220,2220,2
20240819,125000,1290357675,2220,2220,2225,2220,12
20240819,124900,1290331030,2220,2220,2225,2220,547
20240819,124800,1289116330,2220,2220,2225,2215,91
20240819,124700,1288914310,2220,2220,2220,2220,10326
20240819,124600,1265990590,2220,2220,2220,2220,515
20240819,124500,1264847290,2225,2220,2225,2220,369
20240819,124400,1264027770,2225,2220,2225,2220,3229
20240819,124300,1256858890,2225,2225,2225,2225,5
20240819,124200,1256847765,2225,2225,2225,2225,416
20240819,124100,1255922165,2225,2225,2225,2225,1627
20240819,124000,1252302090,2225,2225,2225,2225,550
20240819,123900,1251078340,2225,2225,2225,2225,1211
20240819,123800,1248383865,2225,2225,2225,2225,0
20240819,123700,1248383865,2225,2225,2225,2225,508
20240819,123600,1247253565,2225,2230,2230,2225,16
20240819,123500,1247217915,2230,2225,2230,2225,658
20240819,123400,1245752225,2230,2230,2230,2230,0
20240819,123300,1245752225,2230,2230,2230,2230,5000
20240819,123200,1234602225,2230,2230,2230,2230,459
20240819,123100,1233578655,2230,2230,2230,2230,1360
20240819,123000,1230545855,2230,2225,2230,2220,222
20240819,122900,1230052295,2225,2230,2230,2225,289
20240819,122800,1229407855,2220,2225,2225,2220,40
20240819,122700,1229318875,2225,2225,2225,2225,1067
20240819,122600,1226944800,2220,2220,2220,2220,295
20240819,122500,1226289900,2225,2225,2225,2225,254
20240819,122400,1225724750,2225,2225,2225,2225,120
20240819,122300,1225457750,2225,2225,2225,2225,2278
20240819,122200,1220389200,2220,2225,2225,2220,1165
20240819,122100,1217801155,2225,2225,2225,2225,0
20240819,122000,1217801155,2225,2225,2225,2225,137
20240819,121900,1217496330,2225,2225,2225,2225,1527
20240819,121800,1214098755,2225,2225,2225,2225,331
20240819,121700,1213362280,2225,2230,2230,2225,546
20240819,121600,1212144730,2230,2230,2230,2230,0
20240819,121500,1212144730,2230,2230,2230,2225,36
20240819,121400,1212064575,2230,2230,2230,2230,0
20240819,121300,1212064575,2230,2225,2230,2225,1132
20240819,121200,1209545855,2225,2225,2225,2225,1090
20240819,121100,1207120605,2225,2225,2225,2225,49
20240819,121000,1207011580,2230,2230,2230,2225,2046
20240819,120900,1202459030,2230,2230,2230,2230,43
20240819,120800,1202363140,2225,2225,2225,2225,10
20240819,120700,1202340890,2225,2230,2230,2225,313
20240819,120600,1201642930,2230,2230,2230,2230,1077
20240819,120500,1199241220,2235,2235,2235,2235,0
20240819,120400,1199241220,2235,2225,2235,2225,432
20240819,120300,1198276740,2225,2225,2225,2225,0
20240819,120200,1198276740,2225,2225,2225,2225,6
20240819,120100,1198263390,2230,2230,2230,2225,624
20240819,120000,1196873525,2230,2230,2230,2230,27
20240819,115900,1196813315,2235,2225,2235,2225,472
20240819,115800,1195760020,2235,2235,2235,2230,123
20240819,115700,1195485145,2235,2235,2235,2235,26
20240819,115600,1195427035,2225,2230,2230,2225,1207
20240819,115500,1192736275,2225,2225,2230,2225,1105
20240819,115400,1190272530,2230,2230,2230,2230,110
20240819,115300,1190027230,2230,2225,2230,2225,37
20240819,115200,1189944750,2230,2225,2230,2225,37
20240819,115100,1189862245,2230,2225,2230,2220,1363
20240819,115000,1186830465,2225,2230,2230,2225,283
20240819,114900,1186200640,2225,2230,2230,2220,2362
20240819,114800,1180942835,2230,2235,2240,2230,21923
20240819,114700,1131944445,2235,2235,2235,2235,0
20240819,114600,1131944445,2235,2240,2240,2235,21001
20240819,114500,1085007205,2235,2240,2240,2235,3014
20240819,114400,1078260930,2240,2245,2245,2240,4786
20240819,114300,1067518015,2245,2240,2245,2240,523
20240819,114200,1066344705,2245,2245,2245,2245,1
20240819,114100,1066342460,2240,2245,2245,2240,115
20240819,114000,1066084855,2240,2240,2240,2240,2
20240819,113900,1066080375,2240,2240,2245,2240,161
20240819,113800,1065719730,2240,2245,2245,2240,7
20240819,113700,1065704045,2245,2245,2245,2245,0
20240819,113600,1065704045,2245,2240,2245,2240,7
20240819,113500,1065688360,2245,2240,2245,2240,889
20240819,113400,1063695055,2245,2240,2245,2240,694
20240819,113300,1062139040,2245,2245,2245,2245,0
20240819,113200,1062139040,2245,2245,2245,2245,277
20240819,113100,1061517175,2245,2245,2245,2240,327
20240819,113000,1060783090,2245,2245,2245,2245,280
20240819,112900,1060154490,2235,2245,2245,2235,3010
20240819,112800,1053427040,2230,2230,2230,2230,0
20240819,112700,1053427040,2230,2230,2250,2230,51314
20240819,112600,938141750,2225,2225,2230,2225,15130
20240819,112500,904470125,2225,2225,2225,2225,0
20240819,112400,904470125,2225,2225,2230,2225,416
20240819,112300,903544520,2225,2225,2225,2225,1
20240819,112200,903542295,2225,2235,2235,2225,48
20240819,112100,903435275,2240,2240,2240,2240,16
20240819,112000,903399435,2240,2240,2240,2225,1834
20240819,111900,899317975,2240,2240,2240,2225,8171
20240819,111800,881128940,2235,2235,2235,2235,61
20240819,111700,880992605,2240,2235,2240,2230,5377
20240819,111600,869000005,2240,2230,2240,2225,756
20240819,111500,867313290,2235,2230,2235,2225,1513
20240819,111400,863939295,2230,2230,2240,2230,810
20240819,111300,862132985,2230,2240,2240,2230,661
20240819,111200,860656445,2230,2235,2235,2230,2067
20240819,111100,856044340,2240,2240,2240,2240,0
20240819,111000,856044340,2240,2235,2240,2230,5564
20240819,110900,843630850,2235,2235,2235,2230,3506
20240819,110800,835809970,2235,2240,2240,2235,2310
20240819,110700,830645570,2240,2235,2240,2235,1251
20240819,110600,827847700,2240,2240,2240,2240,40
20240819,110500,827758100,2240,2235,2240,2235,5342
20240819,110400,815817020,2235,2240,2240,2235,274
20240819,110300,815203290,2240,2240,2240,2240,0
20240819,110200,815203290,2240,2235,2240,2235,7
20240819,110100,815187640,2235,2240,2240,2235,277
20240819,110000,814568290,2235,2235,2235,2235,2
20240819,105900,814563820,2235,2235,2235,2235,6
20240819,105800,814550410,2235,2235,2235,2235,600
20240819,105700,813209410,2235,2240,2240,2235,7
20240819,105600,813193760,2235,2235,2240,2235,12
20240819,105500,813166935,2235,2240,2240,2235,26
20240819,105400,813108820,2235,2235,2240,2235,268
20240819,105300,812509030,2235,2235,2235,2235,331
20240819,105200,811769245,2240,2240,2240,2235,13
20240819,105100,811740175,2240,2240,2240,2240,1042
20240819,105000,809406095,2245,2235,2245,2235,4440
20240819,104900,799466905,2235,2235,2235,2235,447
20240819,104800,798467860,2235,2235,2235,2235,50
20240819,104700,798356110,2235,2240,2240,2235,3914
20240819,104600,789608125,2235,2240,2240,2235,755
20240819,104500,787919425,2240,2240,2245,2240,18
20240819,104400,787879095,2245,2245,2245,2235,251
20240819,104300,787316700,2240,2240,2240,2240,4681
20240819,104200,776831260,2235,2240,2240,2235,222
20240819,104100,776335085,2235,2235,2235,2235,20
20240819,104000,776290385,2235,2235,2235,2235,6
20240819,103900,776276975,2235,2235,2240,2235,3125
20240819,103800,769292360,2235,2235,2235,2235,6
20240819,103700,769278950,2240,2240,2240,2230,401
20240819,103600,768384700,2235,2230,2235,2230,431
20240819,103500,767423070,2240,2240,2240,2235,35
20240819,103400,767344700,2240,2235,2240,2235,258
20240819,103300,766768065,2235,2235,2235,2235,0
20240819,103200,766768065,2235,2235,2235,2235,501
20240819,103100,765648330,2235,2235,2235,2235,129
20240819,103000,765360015,2240,2235,2240,2235,2232
20240819,102900,760371365,2230,2230,2230,2230,1241
20240819,102800,757603935,2230,2230,2230,2230,56
20240819,102700,757479055,2235,2230,2235,2230,111
20240819,102600,757231270,2230,2225,2230,2225,1545
20240819,102500,753786345,2225,2235,2235,2225,506
20240819,102400,752655495,2235,2235,2235,2235,1
20240819,102300,752653260,2230,2235,2235,2230,2967
20240819,102200,746031850,2235,2235,2235,2235,2
20240819,102100,746027380,2235,2230,2235,2230,72
20240819,102000,745866815,2230,2230,2235,2230,2679
20240819,101900,739892450,2230,2235,2235,2230,446
20240819,101800,738897295,2235,2230,2235,2230,223
20240819,101700,738399920,2235,2235,2235,2235,225
20240819,101600,737897045,2230,2230,2230,2230,822
20240819,101500,736063985,2235,2240,2240,2230,198
20240819,101400,735621935,2230,2230,2240,2230,461
20240819,101300,734593895,2240,2240,2240,2230,2914
20240819,101200,728078690,2240,2240,2240,2240,0
20240819,101100,728078690,2240,2245,2245,2240,1008
20240819,101000,725820760,2245,2240,2245,2240,52
20240819,100900,725704070,2240,2235,2240,2230,2302
20240819,100800,720553405,2235,2235,2235,2235,2652
20240819,100700,714626185,2235,2235,2235,2230,1351
20240819,100600,711607445,2235,2230,2235,2225,1659
20240819,100500,707909615,2235,2235,2235,2230,2243
20240819,100400,702902685,2235,2235,2235,2235,3
20240819,100300,702895980,2230,2230,2235,2230,66
20240819,100200,702748745,2230,2230,2230,2230,521
20240819,100100,701586915,2230,2235,2235,2230,2051
20240819,100000,697012935,2235,2235,2235,2235,7
20240819,095900,696997290,2230,2230,2230,2230,812
20240819,095800,695186530,2235,2230,2235,2230,746
20240819,095700,693522945,2240,2230,2240,2230,3988
20240819,095600,684629695,2240,2230,2240,2230,3330
20240819,095500,677203785,2230,2235,2235,2230,626
20240819,095400,675805255,2235,2235,2235,2235,1471
20240819,095300,672517570,2235,2240,2240,2235,234
20240819,095200,671994075,2240,2240,2240,2230,6151
20240819,095100,658265835,2230,2240,2240,2230,2101
20240819,095000,653579595,2240,2230,2240,2230,68
20240819,094900,653427735,2240,2240,2240,2235,5650
20240819,094800,640799865,2245,2245,2245,2235,1351
20240819,094700,637776720,2255,2245,2255,2235,28147
20240819,094600,574824985,2260,2255,2260,2245,13952
20240819,094500,543429175,2255,2255,2255,2255,2573
20240819,094400,537627060,2255,2260,2260,2255,61
20240819,094300,537489205,2255,2265,2265,2255,1228
20240819,094200,534713555,2265,2260,2265,2260,1423
20240819,094100,531497570,2265,2265,2270,2265,689
20240819,094000,529936520,2270,2265,2270,2265,3
20240819,093900,529929720,2265,2260,2270,2260,3358
20240819,093800,522325730,2260,2265,2265,2260,1700
20240819,093700,518482730,2265,2265,2265,2265,2097
20240819,093600,513733025,2265,2260,2265,2260,73
20240819,093500,513568040,2260,2260,2265,2255,5226
20240819,093400,501752905,2260,2260,2260,2260,642
20240819,093300,500301985,2260,2265,2265,2260,4275
20240819,093200,490626105,2270,2275,2275,2265,3968
20240819,093100,481630520,2280,2270,2280,2265,5238
20240819,093000,469715095,2270,2270,2270,2265,2724
20240819,092900,463544915,2275,2275,2275,2270,133
20240819,092800,463242640,2270,2280,2280,2270,8454
20240819,092700,444022695,2275,2270,2280,2270,5295
20240819,092600,431976220,2275,2280,2280,2275,1622
20240819,092500,428280620,2280,2260,2280,2260,24078
20240819,092400,373717645,2260,2260,2265,2260,2732
20240819,092300,367541145,2260,2255,2265,2250,8911
20240819,092200,347405265,2250,2255,2255,2250,2176
20240819,092100,342501435,2255,2250,2255,2250,2606
20240819,092000,336637835,2245,2240,2245,2240,5049
20240819,091900,325317095,2245,2240,2245,2240,7313
20240819,091800,308935820,2240,2245,2245,2240,2153
20240819,091700,304113095,2235,2235,2245,2235,2004
20240819,091600,299633135,2230,2245,2245,2230,96
20240819,091500,299418645,2245,2230,2245,2230,2529
20240819,091400,293778450,2245,2235,2245,2230,3567
20240819,091300,285819025,2235,2255,2255,2235,17390
20240819,091200,246860555,2245,2255,2255,2245,4672
20240819,091100,236347560,2255,2255,2255,2250,2033
20240819,091000,231768155,2255,2235,2255,2235,7002
20240819,090900,216051420,2235,2230,2235,2225,2715
20240819,090800,209999165,2230,2225,2235,2220,4703
20240819,090700,199522295,2225,2225,2230,2225,6703
20240819,090600,184608060,2225,2220,2230,2220,4843
20240819,090500,173820080,2220,2220,2235,2220,3650
20240819,090400,165707430,2220,2230,2240,2220,10525
20240819,090300,142277950,2230,2235,2235,2220,10018
20240819,090200,119949760,2230,2240,2245,2220,13969
20240819,090100,88795155,2245,2270,2270,2235,10358
20240819,090000,65472080,2270,2265,2270,2230,28788