KissMeData/226340/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,204100,2128180200,2285,2285,2285,2285,25307
20240820,204000,2128180200,2285,2285,2285,2285,0
20240820,203900,2128180200,2285,2285,2285,2285,0
20240820,203800,2128180200,2285,2285,2285,2285,0
20240820,203700,2128180200,2285,2285,2285,2285,0
20240820,203600,2128180200,2285,2285,2285,2285,0
20240820,203500,2128180200,2285,2285,2285,2285,0
20240820,203400,2128180200,2285,2285,2285,2285,0
20240820,203300,2128180200,2285,2285,2285,2285,0
20240820,203200,2128180200,2285,2285,2285,2285,0
20240820,203100,2128180200,2285,2285,2285,2285,0
20240820,203000,2128180200,2285,2285,2285,2285,0
20240820,202900,2128180200,2285,2285,2285,2285,0
20240820,202800,2128180200,2285,2285,2285,2285,0
20240820,202700,2128180200,2285,2285,2285,2285,0
20240820,202600,2128180200,2285,2285,2285,2285,0
20240820,202500,2128180200,2285,2285,2285,2285,0
20240820,202400,2128180200,2285,2285,2285,2285,0
20240820,202300,2128180200,2285,2285,2285,2285,0
20240820,202200,2128180200,2285,2285,2285,2285,0
20240820,202100,2128180200,2285,2285,2285,2285,0
20240820,202000,2128180200,2285,2285,2285,2285,0
20240820,201900,2128180200,2285,2285,2285,2285,0
20240820,201800,2128180200,2285,2285,2285,2285,0
20240820,201700,2128180200,2285,2285,2285,2285,0
20240820,201600,2128180200,2285,2285,2285,2285,0
20240820,201500,2128180200,2285,2285,2285,2285,0
20240820,201400,2128180200,2285,2285,2285,2285,0
20240820,201300,2128180200,2285,2285,2285,2285,0
20240820,201200,2128180200,2285,2285,2285,2285,0
20240820,201100,2128180200,2285,2285,2285,2285,25307
20240820,201000,2128180200,2285,2285,2285,2285,0
20240820,200900,2128180200,2285,2285,2285,2285,0
20240820,200800,2128180200,2285,2285,2285,2285,0
20240820,200700,2128180200,2285,2285,2285,2285,0
20240820,200600,2128180200,2285,2285,2285,2285,0
20240820,200500,2128180200,2285,2285,2285,2285,0
20240820,200400,2128180200,2285,2285,2285,2285,0
20240820,200300,2128180200,2285,2285,2285,2285,0
20240820,200200,2128180200,2285,2285,2285,2285,0
20240820,200100,2128180200,2285,2285,2285,2285,0
20240820,200000,2128180200,2285,2285,2285,2285,0
20240820,195900,2128180200,2285,2285,2285,2285,0
20240820,195800,2128180200,2285,2285,2285,2285,0
20240820,195700,2128180200,2285,2285,2285,2285,0
20240820,195600,2128180200,2285,2285,2285,2285,0
20240820,195500,2128180200,2285,2285,2285,2285,0
20240820,195400,2128180200,2285,2285,2285,2285,0
20240820,195300,2128180200,2285,2285,2285,2285,0
20240820,195200,2128180200,2285,2285,2285,2285,0
20240820,195100,2128180200,2285,2285,2285,2285,0
20240820,195000,2128180200,2285,2285,2285,2285,0
20240820,194900,2128180200,2285,2285,2285,2285,0
20240820,194800,2128180200,2285,2285,2285,2285,0
20240820,194700,2128180200,2285,2285,2285,2285,0
20240820,194600,2128180200,2285,2285,2285,2285,0
20240820,194500,2128180200,2285,2285,2285,2285,0
20240820,194400,2128180200,2285,2285,2285,2285,0
20240820,194300,2128180200,2285,2285,2285,2285,0
20240820,194200,2128180200,2285,2285,2285,2285,0
20240820,194100,2128180200,2285,2285,2285,2285,25307
20240820,194000,2128180200,2285,2285,2285,2285,0
20240820,193900,2128180200,2285,2285,2285,2285,0
20240820,193800,2128180200,2285,2285,2285,2285,0
20240820,193700,2128180200,2285,2285,2285,2285,0
20240820,193600,2128180200,2285,2285,2285,2285,0
20240820,193500,2128180200,2285,2285,2285,2285,0
20240820,193400,2128180200,2285,2285,2285,2285,0
20240820,193300,2128180200,2285,2285,2285,2285,0
20240820,193200,2128180200,2285,2285,2285,2285,0
20240820,193100,2128180200,2285,2285,2285,2285,0
20240820,193000,2128180200,2285,2285,2285,2285,0
20240820,192900,2128180200,2285,2285,2285,2285,0
20240820,192800,2128180200,2285,2285,2285,2285,0
20240820,192700,2128180200,2285,2285,2285,2285,0
20240820,192600,2128180200,2285,2285,2285,2285,0
20240820,192500,2128180200,2285,2285,2285,2285,0
20240820,192400,2128180200,2285,2285,2285,2285,0
20240820,192300,2128180200,2285,2285,2285,2285,0
20240820,192200,2128180200,2285,2285,2285,2285,0
20240820,192100,2128180200,2285,2285,2285,2285,0
20240820,192000,2128180200,2285,2285,2285,2285,0
20240820,191900,2128180200,2285,2285,2285,2285,0
20240820,191800,2128180200,2285,2285,2285,2285,0
20240820,191700,2128180200,2285,2285,2285,2285,0
20240820,191600,2128180200,2285,2285,2285,2285,0
20240820,191500,2128180200,2285,2285,2285,2285,0
20240820,191400,2128180200,2285,2285,2285,2285,0
20240820,191300,2128180200,2285,2285,2285,2285,0
20240820,191200,2128180200,2285,2285,2285,2285,0
20240820,191100,2128180200,2285,2285,2285,2285,25307
20240820,191000,2128180200,2285,2285,2285,2285,0
20240820,190900,2128180200,2285,2285,2285,2285,0
20240820,190800,2128180200,2285,2285,2285,2285,0
20240820,190700,2128180200,2285,2285,2285,2285,0
20240820,190600,2128180200,2285,2285,2285,2285,0
20240820,190500,2128180200,2285,2285,2285,2285,0
20240820,190400,2128180200,2285,2285,2285,2285,0
20240820,190300,2128180200,2285,2285,2285,2285,0
20240820,190200,2128180200,2285,2285,2285,2285,0
20240820,190100,2128180200,2285,2285,2285,2285,0
20240820,190000,2128180200,2285,2285,2285,2285,0
20240820,185900,2128180200,2285,2285,2285,2285,0
20240820,185800,2128180200,2285,2285,2285,2285,0
20240820,185700,2128180200,2285,2285,2285,2285,0
20240820,185600,2128180200,2285,2285,2285,2285,0
20240820,185500,2128180200,2285,2285,2285,2285,0
20240820,185400,2128180200,2285,2285,2285,2285,0
20240820,185300,2128180200,2285,2285,2285,2285,0
20240820,185200,2128180200,2285,2285,2285,2285,0
20240820,185100,2128180200,2285,2285,2285,2285,0
20240820,185000,2128180200,2285,2285,2285,2285,0
20240820,184900,2128180200,2285,2285,2285,2285,0
20240820,184800,2128180200,2285,2285,2285,2285,0
20240820,184700,2128180200,2285,2285,2285,2285,0
20240820,184600,2128180200,2285,2285,2285,2285,0
20240820,184500,2128180200,2285,2285,2285,2285,0
20240820,184400,2128180200,2285,2285,2285,2285,0
20240820,184300,2128180200,2285,2285,2285,2285,0
20240820,184200,2128180200,2285,2285,2285,2285,0
20240820,184100,2128180200,2285,2285,2285,2285,25307
20240820,184000,2128180200,2285,2285,2285,2285,0
20240820,183900,2128180200,2285,2285,2285,2285,0
20240820,183800,2128180200,2285,2285,2285,2285,0
20240820,183700,2128180200,2285,2285,2285,2285,0
20240820,183600,2128180200,2285,2285,2285,2285,0
20240820,183500,2128180200,2285,2285,2285,2285,0
20240820,183400,2128180200,2285,2285,2285,2285,0
20240820,183300,2128180200,2285,2285,2285,2285,0
20240820,183200,2128180200,2285,2285,2285,2285,0
20240820,183100,2128180200,2285,2285,2285,2285,0
20240820,183000,2128180200,2285,2285,2285,2285,0
20240820,182900,2128180200,2285,2285,2285,2285,0
20240820,182800,2128180200,2285,2285,2285,2285,0
20240820,182700,2128180200,2285,2285,2285,2285,0
20240820,182600,2128180200,2285,2285,2285,2285,0
20240820,182500,2128180200,2285,2285,2285,2285,0
20240820,182400,2128180200,2285,2285,2285,2285,0
20240820,182300,2128180200,2285,2285,2285,2285,0
20240820,182200,2128180200,2285,2285,2285,2285,0
20240820,182100,2128180200,2285,2285,2285,2285,0
20240820,182000,2128180200,2285,2285,2285,2285,0
20240820,181900,2128180200,2285,2285,2285,2285,0
20240820,181800,2128180200,2285,2285,2285,2285,0
20240820,181700,2128180200,2285,2285,2285,2285,0
20240820,181600,2128180200,2285,2285,2285,2285,0
20240820,181500,2128180200,2285,2285,2285,2285,0
20240820,181400,2128180200,2285,2285,2285,2285,0
20240820,181300,2128180200,2285,2285,2285,2285,0
20240820,181200,2128180200,2285,2285,2285,2285,0
20240820,181100,2128180200,2285,2285,2285,2285,25307
20240820,181000,2128180200,2285,2285,2285,2285,0
20240820,180900,2128180200,2285,2285,2285,2285,0
20240820,180800,2128180200,2285,2285,2285,2285,0
20240820,180700,2128180200,2285,2285,2285,2285,0
20240820,180600,2128180200,2285,2285,2285,2285,0
20240820,180500,2128180200,2285,2285,2285,2285,0
20240820,180400,2128180200,2285,2285,2285,2285,0
20240820,180300,2128180200,2285,2285,2285,2285,0
20240820,180200,2128180200,2285,2285,2285,2285,0
20240820,180100,2128180200,2285,2285,2285,2285,0
20240820,180000,2128180200,2285,2285,2285,2285,0
20240820,175900,2128180200,2285,2285,2285,2285,0
20240820,175800,2128180200,2285,2285,2285,2285,0
20240820,175700,2128180200,2285,2285,2285,2285,0
20240820,175600,2128180200,2285,2285,2285,2285,0
20240820,175500,2128180200,2285,2285,2285,2285,0
20240820,175400,2128180200,2285,2285,2285,2285,0
20240820,175300,2128180200,2285,2285,2285,2285,0
20240820,175200,2128180200,2285,2285,2285,2285,0
20240820,175100,2128180200,2285,2285,2285,2285,0
20240820,175000,2128180200,2285,2285,2285,2285,0
20240820,174900,2128180200,2285,2285,2285,2285,0
20240820,174800,2128180200,2285,2285,2285,2285,0
20240820,174700,2128180200,2285,2285,2285,2285,0
20240820,174600,2128180200,2285,2285,2285,2285,0
20240820,174500,2128180200,2285,2285,2285,2285,0
20240820,174400,2128180200,2285,2285,2285,2285,0
20240820,174300,2128180200,2285,2285,2285,2285,0
20240820,174200,2128180200,2285,2285,2285,2285,0
20240820,174100,2128180200,2285,2285,2285,2285,25307
20240820,174000,2128180200,2285,2285,2285,2285,0
20240820,173900,2128180200,2285,2285,2285,2285,0
20240820,173800,2128180200,2285,2285,2285,2285,0
20240820,173700,2128180200,2285,2285,2285,2285,0
20240820,173600,2128180200,2285,2285,2285,2285,0
20240820,173500,2128180200,2285,2285,2285,2285,0
20240820,173400,2128180200,2285,2285,2285,2285,0
20240820,173300,2128180200,2285,2285,2285,2285,0
20240820,173200,2128180200,2285,2285,2285,2285,0
20240820,173100,2128180200,2285,2285,2285,2285,0
20240820,173000,2128180200,2285,2285,2285,2285,0
20240820,172900,2128180200,2285,2285,2285,2285,0
20240820,172800,2128180200,2285,2285,2285,2285,0
20240820,172700,2128180200,2285,2285,2285,2285,0
20240820,172600,2128180200,2285,2285,2285,2285,0
20240820,172500,2128180200,2285,2285,2285,2285,0
20240820,172400,2128180200,2285,2285,2285,2285,0
20240820,172300,2128180200,2285,2285,2285,2285,0
20240820,172200,2128180200,2285,2285,2285,2285,0
20240820,172100,2128180200,2285,2285,2285,2285,0
20240820,172000,2128180200,2285,2285,2285,2285,0
20240820,171900,2128180200,2285,2285,2285,2285,0
20240820,171800,2128180200,2285,2285,2285,2285,0
20240820,171700,2128180200,2285,2285,2285,2285,0
20240820,171600,2128180200,2285,2285,2285,2285,0
20240820,171500,2128180200,2285,2285,2285,2285,0
20240820,171400,2128180200,2285,2285,2285,2285,0
20240820,171300,2128180200,2285,2285,2285,2285,0
20240820,171200,2128180200,2285,2285,2285,2285,0
20240820,171100,2128180200,2285,2285,2285,2285,25307
20240820,171000,2128180200,2285,2285,2285,2285,0
20240820,170900,2128180200,2285,2285,2285,2285,0
20240820,170800,2128180200,2285,2285,2285,2285,0
20240820,170700,2128180200,2285,2285,2285,2285,0
20240820,170600,2128180200,2285,2285,2285,2285,0
20240820,170500,2128180200,2285,2285,2285,2285,0
20240820,170400,2128180200,2285,2285,2285,2285,0
20240820,170300,2128180200,2285,2285,2285,2285,0
20240820,170200,2128180200,2285,2285,2285,2285,0
20240820,170100,2128180200,2285,2285,2285,2285,0
20240820,170000,2128180200,2285,2285,2285,2285,0
20240820,165900,2128180200,2285,2285,2285,2285,0
20240820,165800,2128180200,2285,2285,2285,2285,0
20240820,165700,2128180200,2285,2285,2285,2285,0
20240820,165600,2128180200,2285,2285,2285,2285,0
20240820,165500,2128180200,2285,2285,2285,2285,0
20240820,165400,2128180200,2285,2285,2285,2285,0
20240820,165300,2128180200,2285,2285,2285,2285,0
20240820,165200,2128180200,2285,2285,2285,2285,0
20240820,165100,2128180200,2285,2285,2285,2285,0
20240820,165000,2128180200,2285,2285,2285,2285,0
20240820,164900,2128180200,2285,2285,2285,2285,0
20240820,164800,2128180200,2285,2285,2285,2285,0
20240820,164700,2128180200,2285,2285,2285,2285,0
20240820,164600,2128180200,2285,2285,2285,2285,0
20240820,164500,2128180200,2285,2285,2285,2285,0
20240820,164400,2128180200,2285,2285,2285,2285,0
20240820,164300,2128180200,2285,2285,2285,2285,0
20240820,164200,2128180200,2285,2285,2285,2285,0
20240820,164100,2128180200,2285,2285,2285,2285,25307
20240820,164000,2128180200,2285,2285,2285,2285,0
20240820,163900,2128180200,2285,2285,2285,2285,0
20240820,163800,2128180200,2285,2285,2285,2285,0
20240820,163700,2128180200,2285,2285,2285,2285,0
20240820,163600,2128180200,2285,2285,2285,2285,0
20240820,163500,2128180200,2285,2285,2285,2285,0
20240820,163400,2128180200,2285,2285,2285,2285,0
20240820,163300,2128180200,2285,2285,2285,2285,0
20240820,163200,2128180200,2285,2285,2285,2285,0
20240820,163100,2128180200,2285,2285,2285,2285,0
20240820,163000,2128180200,2285,2285,2285,2285,0
20240820,162900,2128180200,2285,2285,2285,2285,0
20240820,162800,2128180200,2285,2285,2285,2285,0
20240820,162700,2128180200,2285,2285,2285,2285,0
20240820,162600,2128180200,2285,2285,2285,2285,0
20240820,162500,2128180200,2285,2285,2285,2285,0
20240820,162400,2128180200,2285,2285,2285,2285,0
20240820,162300,2128180200,2285,2285,2285,2285,0
20240820,162200,2128180200,2285,2285,2285,2285,0
20240820,162100,2128180200,2285,2285,2285,2285,0
20240820,162000,2128180200,2285,2285,2285,2285,0
20240820,161900,2128180200,2285,2285,2285,2285,0
20240820,161800,2128180200,2285,2285,2285,2285,0
20240820,161700,2128180200,2285,2285,2285,2285,0
20240820,161600,2128180200,2285,2285,2285,2285,0
20240820,161500,2128180200,2285,2285,2285,2285,0
20240820,161400,2128180200,2285,2285,2285,2285,0
20240820,161300,2128180200,2285,2285,2285,2285,0
20240820,161200,2128180200,2285,2285,2285,2285,0
20240820,161100,2128180200,2285,2285,2285,2285,25307
20240820,161000,2128180200,2285,2285,2285,2285,0
20240820,160900,2128180200,2285,2285,2285,2285,0
20240820,160800,2128180200,2285,2285,2285,2285,0
20240820,160700,2128180200,2285,2285,2285,2285,0
20240820,160600,2128180200,2285,2285,2285,2285,0
20240820,160500,2128180200,2285,2285,2285,2285,0
20240820,160400,2128180200,2285,2285,2285,2285,0
20240820,160300,2128180200,2285,2285,2285,2285,0
20240820,160200,2128180200,2285,2285,2285,2285,0
20240820,160100,2128180200,2285,2285,2285,2285,0
20240820,160000,2128180200,2285,2285,2285,2285,0
20240820,155900,2128180200,2285,2285,2285,2285,0
20240820,155800,2128180200,2285,2285,2285,2285,0
20240820,155700,2128180200,2285,2285,2285,2285,0
20240820,155600,2128180200,2285,2285,2285,2285,0
20240820,155500,2128180200,2285,2285,2285,2285,0
20240820,155400,2128180200,2285,2285,2285,2285,0
20240820,155300,2128180200,2285,2285,2285,2285,0
20240820,155200,2128180200,2285,2285,2285,2285,0
20240820,155100,2128180200,2285,2285,2285,2285,0
20240820,155000,2128180200,2285,2285,2285,2285,0
20240820,154900,2128180200,2285,2285,2285,2285,0
20240820,154800,2128180200,2285,2285,2285,2285,0
20240820,154700,2128180200,2285,2285,2285,2285,0
20240820,154600,2128180200,2285,2285,2285,2285,0
20240820,154500,2128180200,2285,2285,2285,2285,0
20240820,154400,2128180200,2285,2285,2285,2285,0
20240820,154300,2128180200,2285,2285,2285,2285,0
20240820,154200,2128180200,2285,2285,2285,2285,0
20240820,154100,2128180200,2285,2285,2285,2285,25307
20240820,154000,2128180200,2285,2285,2285,2285,0
20240820,153900,2128180200,2285,2285,2285,2285,0
20240820,153800,2128180200,2285,2285,2285,2285,0
20240820,153700,2128180200,2285,2285,2285,2285,0
20240820,153600,2128180200,2285,2285,2285,2285,0
20240820,153500,2128180200,2285,2285,2285,2285,0
20240820,153400,2128180200,2285,2285,2285,2285,0
20240820,153300,2128180200,2285,2285,2285,2285,0
20240820,153200,2128180200,2285,2285,2285,2285,0
20240820,153100,2128180200,2285,2285,2285,2285,0
20240820,153000,2128180200,2285,2285,2285,2285,25307
20240820,152900,2070353705,2285,2285,2285,2285,0
20240820,152800,2070353705,2285,2285,2285,2285,0
20240820,152700,2070353705,2285,2285,2285,2285,0
20240820,152600,2070353705,2285,2285,2285,2285,0
20240820,152500,2070353705,2285,2285,2285,2285,0
20240820,152400,2070353705,2285,2285,2285,2285,0
20240820,152300,2070353705,2285,2285,2285,2285,0
20240820,152200,2070353705,2285,2285,2285,2285,0
20240820,152100,2070353705,2285,2285,2285,2285,0
20240820,152000,2070353705,2285,2285,2285,2285,0
20240820,151900,2070353705,2285,2285,2290,2285,8616
20240820,151800,2050666140,2280,2280,2285,2280,5884
20240820,151700,2037250605,2280,2280,2280,2275,267
20240820,151600,2036642615,2280,2275,2280,2275,303
20240820,151500,2035951845,2280,2280,2285,2275,1242
20240820,151400,2033120150,2275,2275,2280,2275,7186
20240820,151300,2016766350,2270,2275,2275,2270,4425
20240820,151200,2006721580,2270,2270,2275,2270,1077
20240820,151100,2004276785,2275,2270,2275,2270,4558
20240820,151000,1993927885,2275,2275,2280,2275,504
20240820,150900,1992781280,2275,2275,2280,2275,1831
20240820,150800,1988613245,2280,2280,2280,2275,1130
20240820,150700,1986042470,2280,2275,2280,2275,2796
20240820,150600,1979681565,2275,2275,2275,2270,386
20240820,150500,1978804040,2275,2275,2280,2275,3739
20240820,150400,1970297810,2280,2280,2280,2275,2506
20240820,150300,1964586655,2275,2275,2280,2270,7946
20240820,150200,1946512180,2275,2265,2275,2265,21417
20240820,150100,1897901175,2265,2265,2265,2265,1
20240820,150000,1897898910,2265,2265,2265,2265,100
20240820,145900,1897672410,2265,2265,2265,2265,0
20240820,145800,1897672410,2265,2265,2265,2265,623
20240820,145700,1896261315,2270,2270,2270,2270,0
20240820,145600,1896261315,2270,2270,2270,2265,837
20240820,145500,1894364970,2270,2270,2270,2270,0
20240820,145400,1894364970,2270,2265,2270,2265,9377
20240820,145300,1873079195,2270,2265,2270,2265,411
20240820,145200,1872148275,2265,2265,2265,2265,1550
20240820,145100,1868637525,2265,2265,2265,2265,1106
20240820,145000,1866132435,2265,2265,2265,2265,1415
20240820,144900,1862927460,2265,2265,2265,2265,1243
20240820,144800,1860112065,2265,2270,2270,2265,275
20240820,144700,1859488870,2270,2260,2270,2255,27815
20240820,144600,1796542665,2260,2260,2260,2260,226
20240820,144500,1796031905,2260,2260,2260,2260,0
20240820,144400,1796031905,2260,2260,2260,2260,100
20240820,144300,1795805905,2260,2260,2260,2260,4
20240820,144200,1795796865,2260,2255,2260,2255,839
20240820,144100,1793901605,2255,2255,2255,2255,4
20240820,144000,1793892585,2255,2255,2255,2255,362
20240820,143900,1793076275,2260,2260,2260,2260,10
20240820,143800,1793053675,2260,2255,2260,2255,3623
20240820,143700,1784882395,2260,2255,2260,2255,6565
20240820,143600,1770075425,2255,2255,2255,2255,5
20240820,143500,1770064150,2255,2255,2255,2255,0
20240820,143400,1770064150,2255,2250,2255,2250,301
20240820,143300,1769386895,2250,2255,2255,2250,4612
20240820,143200,1759007395,2255,2255,2255,2255,265
20240820,143100,1758409820,2255,2250,2255,2250,2733
20240820,143000,1752260545,2250,2255,2255,2250,3849
20240820,142900,1743595445,2255,2255,2255,2255,501
20240820,142800,1742465690,2250,2245,2250,2245,31
20240820,142700,1742395945,2245,2245,2245,2245,3000
20240820,142600,1735660945,2250,2250,2250,2250,8
20240820,142500,1735642945,2255,2255,2255,2255,1000
20240820,142400,1733387945,2255,2250,2255,2250,111
20240820,142300,1733137980,2255,2250,2255,2245,3001
20240820,142200,1726400665,2255,2250,2255,2250,204
20240820,142100,1725941585,2250,2250,2250,2250,410
20240820,142000,1725019085,2250,2250,2250,2250,0
20240820,141900,1725019085,2250,2250,2250,2250,294
20240820,141800,1724357585,2255,2250,2255,2250,4
20240820,141700,1724348575,2250,2250,2250,2250,60
20240820,141600,1724213575,2255,2250,2255,2250,27
20240820,141500,1724152820,2255,2250,2255,2245,2042
20240820,141400,1719560375,2250,2250,2250,2250,1
20240820,141300,1719558125,2255,2245,2255,2245,51
20240820,141200,1719443620,2245,2250,2250,2245,1000
20240820,141100,1717196125,2255,2255,2255,2255,43
20240820,141000,1717099160,2250,2250,2250,2250,1
20240820,140900,1717096910,2255,2255,2255,2255,211
20240820,140800,1716621105,2250,2250,2250,2250,0
20240820,140700,1716621105,2250,2250,2250,2250,100
20240820,140600,1716396105,2250,2245,2250,2245,916
20240820,140500,1714335155,2245,2250,2250,2245,73
20240820,140400,1714171180,2250,2250,2250,2250,1
20240820,140300,1714168930,2245,2245,2245,2245,479
20240820,140200,1713093575,2250,2250,2250,2250,1000
20240820,140100,1710843575,2250,2250,2250,2250,0
20240820,140000,1710843575,2250,2250,2250,2250,0
20240820,135900,1710843575,2250,2250,2250,2250,225
20240820,135800,1710337325,2245,2245,2245,2245,0
20240820,135700,1710337325,2245,2245,2245,2245,500
20240820,135600,1709214825,2245,2245,2245,2245,0
20240820,135500,1709214825,2245,2245,2245,2245,0
20240820,135400,1709214825,2245,2245,2245,2245,0
20240820,135300,1709214825,2245,2245,2245,2245,2270
20240820,135200,1704118675,2245,2240,2245,2240,102
20240820,135100,1703889695,2240,2245,2245,2240,247
20240820,135000,1703336290,2245,2245,2245,2245,2108
20240820,134900,1698603830,2245,2245,2245,2245,7397
20240820,134800,1681997565,2245,2255,2255,2245,19
20240820,134700,1681954820,2250,2250,2250,2250,0
20240820,134600,1681954820,2250,2250,2250,2250,1
20240820,134500,1681952570,2250,2250,2250,2250,0
20240820,134400,1681952570,2250,2250,2250,2250,0
20240820,134300,1681952570,2250,2250,2250,2250,0
20240820,134200,1681952570,2250,2250,2250,2250,470
20240820,134100,1680895070,2250,2250,2250,2250,70
20240820,134000,1680737570,2245,2245,2250,2245,256
20240820,133900,1680162845,2250,2250,2250,2250,100
20240820,133800,1679937845,2250,2250,2250,2250,225
20240820,133700,1679431595,2250,2245,2250,2245,1265
20240820,133600,1676591660,2245,2245,2245,2245,1758
20240820,133500,1672644950,2250,2245,2250,2245,115
20240820,133400,1672386275,2245,2245,2245,2245,174
20240820,133300,1671995645,2250,2250,2250,2250,0
20240820,133200,1671995645,2250,2250,2250,2250,51
20240820,133100,1671880895,2245,2245,2245,2245,400
20240820,133000,1670982895,2250,2250,2250,2250,2
20240820,132900,1670978395,2245,2245,2245,2245,2158
20240820,132800,1666133685,2245,2245,2245,2245,1285
20240820,132700,1663248860,2245,2245,2245,2245,0
20240820,132600,1663248860,2245,2245,2245,2245,5888
20240820,132500,1650030300,2245,2250,2250,2245,12969
20240820,132400,1620914485,2250,2250,2250,2250,0
20240820,132300,1620914485,2250,2250,2250,2250,0
20240820,132200,1620914485,2250,2250,2250,2250,0
20240820,132100,1620914485,2250,2250,2250,2250,0
20240820,132000,1620914485,2250,2250,2250,2250,0
20240820,131900,1620914485,2250,2250,2250,2250,1
20240820,131800,1620912235,2245,2250,2250,2245,25
20240820,131700,1620856105,2245,2245,2245,2245,2922
20240820,131600,1614296215,2245,2245,2245,2245,20
20240820,131500,1614251315,2245,2250,2250,2245,1478
20240820,131400,1610930455,2250,2250,2250,2250,8
20240820,131300,1610912455,2250,2250,2250,2245,3138
20240820,131200,1603852905,2255,2255,2255,2255,2
20240820,131100,1603848395,2255,2250,2255,2250,252
20240820,131000,1603280290,2250,2250,2250,2250,0
20240820,130900,1603280290,2250,2250,2250,2250,906
20240820,130800,1601241790,2250,2250,2250,2250,600
20240820,130700,1599891790,2255,2250,2255,2245,701
20240820,130600,1598317785,2245,2245,2245,2245,0
20240820,130500,1598317785,2245,2245,2245,2245,15
20240820,130400,1598284110,2245,2255,2255,2245,1708
20240820,130300,1594447630,2255,2255,2255,2255,0
20240820,130200,1594447630,2255,2255,2255,2255,0
20240820,130100,1594447630,2255,2250,2255,2250,3798
20240820,130000,1585894490,2255,2255,2255,2255,0
20240820,125900,1585894490,2255,2255,2255,2255,0
20240820,125800,1585894490,2255,2250,2255,2250,5639
20240820,125700,1573206510,2250,2250,2250,2250,1
20240820,125600,1573204260,2255,2255,2255,2255,0
20240820,125500,1573204260,2255,2255,2255,2255,101
20240820,125400,1572976505,2260,2260,2260,2260,0
20240820,125300,1572976505,2260,2260,2260,2260,0
20240820,125200,1572976505,2260,2260,2260,2260,0
20240820,125100,1572976505,2260,2255,2260,2255,446
20240820,125000,1571969225,2255,2260,2260,2255,381
20240820,124900,1571110060,2255,2255,2255,2255,5
20240820,124800,1571098785,2255,2255,2255,2255,0
20240820,124700,1571098785,2255,2255,2255,2255,50
20240820,124600,1570986035,2255,2255,2255,2255,50
20240820,124500,1570873285,2250,2255,2255,2250,10128
20240820,124400,1548083390,2255,2260,2260,2255,325
20240820,124300,1547350490,2255,2255,2255,2255,100
20240820,124200,1547124990,2255,2255,2255,2255,31
20240820,124100,1547055085,2255,2255,2255,2255,2129
20240820,124000,1542254190,2260,2255,2260,2255,2
20240820,123900,1542249675,2260,2260,2260,2260,601
20240820,123800,1540891415,2255,2255,2255,2255,1140
20240820,123700,1538320715,2260,2260,2260,2260,0
20240820,123600,1538320715,2260,2260,2260,2260,0
20240820,123500,1538320715,2260,2260,2260,2260,1
20240820,123400,1538318455,2255,2255,2255,2255,1136
20240820,123300,1535756775,2260,2255,2260,2255,4
20240820,123200,1535747740,2255,2255,2255,2255,800
20240820,123100,1533943740,2255,2255,2255,2255,384
20240820,123000,1533077820,2255,2250,2255,2250,4541
20240820,122900,1522858565,2255,2255,2255,2255,0
20240820,122800,1522858565,2255,2250,2255,2250,5169
20240820,122700,1511225815,2250,2250,2250,2250,1600
20240820,122600,1507625815,2255,2255,2255,2255,1
20240820,122500,1507623560,2255,2255,2255,2255,10
20240820,122400,1507601010,2255,2255,2255,2250,685
20240820,122300,1506057610,2255,2255,2255,2255,0
20240820,122200,1506057610,2255,2255,2255,2255,991
20240820,122100,1503822905,2255,2255,2255,2255,5
20240820,122000,1503811630,2255,2255,2255,2255,0
20240820,121900,1503811630,2255,2255,2255,2255,0
20240820,121800,1503811630,2255,2255,2255,2255,312
20240820,121700,1503108070,2250,2250,2260,2250,192
20240820,121600,1502675950,2260,2260,2260,2260,0
20240820,121500,1502675950,2260,2250,2260,2250,1674
20240820,121400,1498907110,2255,2255,2255,2255,2522
20240820,121300,1493220000,2255,2255,2255,2255,500
20240820,121200,1492092500,2255,2255,2255,2255,50
20240820,121100,1491979750,2255,2255,2255,2255,796
20240820,121000,1490184770,2255,2250,2255,2250,3100
20240820,120900,1483194770,2250,2250,2250,2250,3200
20240820,120800,1475994770,2255,2250,2255,2250,920
20240820,120700,1473922200,2250,2250,2250,2250,0
20240820,120600,1473922200,2250,2250,2250,2250,158
20240820,120500,1473566700,2250,2250,2250,2250,3159
20240820,120400,1466458950,2250,2250,2250,2250,0
20240820,120300,1466458950,2250,2250,2250,2250,250
20240820,120200,1465896450,2255,2255,2255,2255,2050
20240820,120100,1461273700,2260,2260,2260,2260,0
20240820,120000,1461273700,2260,2260,2260,2260,59
20240820,115900,1461140360,2260,2260,2260,2255,305
20240820,115800,1460451090,2255,2255,2255,2255,100
20240820,115700,1460225590,2255,2260,2260,2255,909
20240820,115600,1458173855,2260,2255,2260,2255,357
20240820,115500,1457368705,2255,2260,2260,2255,31
20240820,115400,1457298795,2260,2255,2260,2255,1319
20240820,115300,1454324445,2255,2255,2255,2255,1322
20240820,115200,1451343335,2260,2255,2260,2255,454
20240820,115100,1450319560,2255,2255,2255,2255,1901
20240820,115000,1446032805,2260,2260,2260,2260,0
20240820,114900,1446032805,2260,2260,2260,2260,4925
20240820,114800,1434902305,2265,2265,2265,2265,49
20240820,114700,1434791320,2265,2265,2265,2265,106
20240820,114600,1434551230,2265,2270,2270,2265,512
20240820,114500,1433391535,2270,2270,2270,2270,105
20240820,114400,1433153185,2270,2270,2270,2270,0
20240820,114300,1433153185,2270,2270,2270,2270,333
20240820,114200,1432397275,2270,2270,2270,2270,1
20240820,114100,1432395005,2260,2265,2265,2260,357
20240820,114000,1431587270,2265,2265,2265,2265,20
20240820,113900,1431541970,2270,2270,2270,2270,100
20240820,113800,1431314970,2270,2270,2270,2270,0
20240820,113700,1431314970,2270,2265,2270,2265,316
20240820,113600,1430599225,2265,2270,2270,2265,4071
20240820,113500,1421376630,2265,2275,2275,2265,51
20240820,113400,1421261000,2270,2270,2270,2270,3162
20240820,113300,1414083260,2270,2275,2275,2270,2548
20240820,113200,1408297565,2270,2270,2275,2270,3735
20240820,113100,1399813865,2270,2270,2270,2270,2516
20240820,113000,1394102545,2270,2270,2275,2270,3649
20240820,112900,1385801145,2270,2270,2270,2270,5289
20240820,112800,1373795115,2270,2270,2275,2270,2411
20240820,112700,1368322000,2270,2275,2275,2265,5037
20240820,112600,1356888025,2270,2270,2270,2265,9628
20240820,112500,1335035025,2270,2270,2270,2265,8528
20240820,112400,1315701485,2270,2260,2270,2260,7690
20240820,112300,1298256530,2260,2260,2265,2255,6427
20240820,112200,1283732235,2260,2260,2260,2260,515
20240820,112100,1282568335,2265,2265,2265,2260,1563
20240820,112000,1279033325,2265,2275,2295,2260,74418
20240820,111900,1109750575,2275,2235,2275,2235,59729
20240820,111800,974953535,2235,2235,2240,2235,364
20240820,111700,974139975,2240,2240,2240,2240,996
20240820,111600,971908935,2240,2240,2240,2240,296
20240820,111500,971245895,2240,2240,2240,2240,948
20240820,111400,969122375,2240,2240,2240,2240,100
20240820,111300,968898375,2240,2240,2240,2240,1198
20240820,111200,966214855,2240,2235,2240,2235,300
20240820,111100,965543855,2235,2235,2235,2235,10
20240820,111000,965521505,2240,2230,2240,2225,4685
20240820,110900,955082915,2240,2240,2240,2235,4
20240820,110800,955073965,2240,2235,2240,2235,2001
20240820,110700,950601725,2240,2240,2240,2240,0
20240820,110600,950601725,2240,2240,2240,2235,2749
20240820,110500,944444090,2240,2240,2240,2235,283
20240820,110400,943810670,2235,2230,2240,2230,2195
20240820,110300,938906005,2230,2230,2230,2230,740
20240820,110200,937255805,2235,2235,2235,2235,0
20240820,110100,937255805,2235,2235,2235,2235,0
20240820,110000,937255805,2235,2235,2235,2235,330
20240820,105900,936518255,2235,2235,2235,2235,412
20240820,105800,935597435,2235,2235,2235,2235,127
20240820,105700,935313590,2235,2235,2235,2235,957
20240820,105600,933174695,2235,2220,2240,2220,25
20240820,105500,933118750,2240,2220,2240,2220,5524
20240820,105400,920793870,2220,2220,2220,2220,2140
20240820,105300,916043070,2220,2220,2220,2220,1200
20240820,105200,913379070,2225,2220,2225,2220,1202
20240820,105100,910710625,2220,2215,2220,2215,132
20240820,105000,910417995,2215,2220,2220,2215,141
20240820,104900,910105000,2220,2215,2220,2215,260
20240820,104800,909528800,2220,2220,2220,2215,1653
20240820,104700,905859155,2220,2215,2220,2210,6918
20240820,104600,890545335,2215,2220,2220,2215,4778
20240820,104500,879961565,2220,2220,2220,2220,60
20240820,104400,879828365,2220,2220,2220,2220,350
20240820,104300,879051365,2215,2220,2220,2215,2782
20240820,104200,872888080,2225,2220,2225,2220,111
20240820,104100,872641160,2220,2220,2220,2220,20
20240820,104000,872596760,2220,2225,2230,2220,560
20240820,103900,871352760,2220,2220,2220,2220,2024
20240820,103800,866859480,2220,2215,2220,2215,2834
20240820,103700,860582105,2220,2220,2220,2220,5
20240820,103600,860571005,2210,2220,2220,2210,457
20240820,103500,859561025,2220,2220,2220,2215,7784
20240820,103400,842313740,2225,2230,2230,2220,8466
20240820,103300,823493225,2230,2235,2240,2225,22140
20240820,103200,774097165,2235,2235,2235,2230,7004
20240820,103100,758443230,2235,2245,2245,2235,2637
20240820,103000,752549525,2235,2250,2250,2235,15279
20240820,102900,718397555,2240,2255,2255,2240,25441
20240820,102800,661389700,2245,2245,2245,2245,50
20240820,102700,661277450,2245,2245,2250,2245,760
20240820,102600,659570275,2250,2255,2255,2250,110
20240820,102500,659322270,2250,2250,2250,2250,4237
20240820,102400,649789020,2245,2245,2245,2245,0
20240820,102300,649789020,2245,2250,2250,2245,1509
20240820,102200,646395000,2245,2245,2245,2245,0
20240820,102100,646395000,2245,2245,2245,2245,4032
20240820,102000,637343160,2250,2245,2250,2245,1108
20240820,101900,634854610,2245,2245,2245,2245,1504
20240820,101800,631478130,2250,2250,2250,2245,1408
20240820,101700,628317040,2245,2250,2250,2245,505
20240820,101600,627183310,2245,2250,2250,2245,290
20240820,101500,626531160,2250,2245,2250,2245,206
20240820,101400,626068020,2250,2245,2250,2245,259
20240820,101300,625486465,2245,2245,2245,2245,911
20240820,101200,623441270,2245,2245,2245,2245,2590
20240820,101100,617626720,2245,2240,2245,2240,86
20240820,101000,617434075,2245,2245,2245,2245,430
20240820,100900,616468725,2245,2250,2250,2240,18435
20240820,100800,575020390,2260,2255,2260,2250,43
20240820,100700,574923555,2260,2255,2260,2255,4503
20240820,100600,564764280,2260,2255,2260,2250,2714
20240820,100500,558644455,2260,2260,2260,2260,951
20240820,100400,556495195,2260,2260,2260,2255,238
20240820,100300,555958245,2260,2260,2260,2260,393
20240820,100200,555070065,2260,2260,2260,2260,51
20240820,100100,554954805,2255,2260,2260,2255,127
20240820,100000,554668295,2260,2260,2260,2260,1327
20240820,095900,551669275,2255,2255,2255,2250,1569
20240820,095800,548131680,2250,2255,2255,2250,6071
20240820,095700,534466900,2255,2255,2255,2255,2505
20240820,095600,528818125,2255,2260,2260,2255,3188
20240820,095500,521622745,2260,2260,2260,2260,10
20240820,095400,521600145,2260,2255,2260,2255,1113
20240820,095300,519084815,2260,2255,2260,2255,4977
20240820,095200,507856675,2260,2260,2260,2260,368
20240820,095100,507024995,2260,2255,2260,2255,1003
20240820,095000,504758230,2255,2255,2260,2255,3151
20240820,094900,497652720,2255,2255,2255,2255,22
20240820,094800,497603110,2255,2260,2260,2255,328
20240820,094700,496862880,2260,2260,2260,2255,2441
20240820,094600,491356220,2260,2260,2260,2260,224
20240820,094500,490849980,2260,2260,2260,2260,2
20240820,094400,490845460,2260,2260,2260,2255,854
20240820,094300,488917925,2260,2255,2260,2255,1483
20240820,094200,485571345,2255,2255,2255,2255,4785
20240820,094100,474781170,2255,2250,2255,2250,160
20240820,094000,474420665,2250,2255,2255,2250,2400
20240820,093900,469009665,2255,2260,2260,2255,3001
20240820,093800,462231910,2260,2255,2260,2255,2724
20240820,093700,456088285,2250,2250,2255,2245,12480
20240820,093600,427973450,2250,2245,2250,2245,1672
20240820,093500,424211700,2245,2250,2250,2245,422
20240820,093400,423262205,2245,2245,2250,2245,2245
20240820,093300,418212180,2250,2240,2250,2240,5422
20240820,093200,406045075,2240,2240,2240,2240,17302
20240820,093100,367288595,2240,2240,2240,2240,16
20240820,093000,367252755,2245,2245,2245,2240,1205
20240820,092900,364547535,2240,2250,2255,2240,10886
20240820,092800,340047735,2255,2255,2255,2250,2083
20240820,092700,335353070,2250,2250,2250,2250,17550
20240820,092600,295865570,2250,2245,2250,2245,72
20240820,092500,295703880,2250,2245,2250,2245,815
20240820,092400,293870235,2245,2250,2250,2245,3881
20240820,092300,285157220,2250,2245,2250,2245,14555
20240820,092200,252466020,2245,2245,2245,2245,101
20240820,092100,252239275,2240,2240,2240,2235,4036
20240820,092000,243203490,2235,2230,2235,2225,9043
20240820,091900,223036150,2235,2240,2240,2235,5432
20240820,091800,210893980,2240,2240,2240,2240,1813
20240820,091700,206832860,2240,2235,2240,2235,1049
20240820,091600,204488295,2240,2245,2245,2235,3084
20240820,091500,197581115,2245,2240,2245,2240,1510
20240820,091400,194193715,2240,2240,2240,2235,2097
20240820,091300,189499320,2240,2240,2240,2240,500
20240820,091200,188379320,2245,2240,2245,2235,1757
20240820,091100,184443745,2240,2245,2250,2240,1066
20240820,091000,182051925,2235,2235,2245,2235,2729
20240820,090900,175927820,2235,2240,2250,2235,10700
20240820,090800,151931955,2230,2245,2245,2230,17526
20240820,090700,112688080,2245,2245,2245,2245,600
20240820,090600,111341080,2245,2245,2245,2245,1559
20240820,090500,107841125,2245,2240,2250,2240,541
20240820,090400,106628925,2250,2250,2255,2240,3805
20240820,090300,98083170,2255,2250,2255,2245,7302
20240820,090200,81663000,2255,2255,2265,2250,928
20240820,090100,79572215,2255,2255,2270,2250,22041
20240820,090000,29836825,2255,2240,2255,2240,13308