KissMeData/033290/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,191400,161063175,2345,2345,2345,2345,765
20240819,191300,161063175,2345,2345,2345,2345,0
20240819,191200,161063175,2345,2345,2345,2345,0
20240819,191100,161063175,2345,2345,2345,2345,0
20240819,191000,161063175,2345,2345,2345,2345,0
20240819,190900,161063175,2345,2345,2345,2345,0
20240819,190800,161063175,2345,2345,2345,2345,0
20240819,190700,161063175,2345,2345,2345,2345,0
20240819,190600,161063175,2345,2345,2345,2345,0
20240819,190500,161063175,2345,2345,2345,2345,0
20240819,190400,161063175,2345,2345,2345,2345,0
20240819,190300,161063175,2345,2345,2345,2345,0
20240819,190200,161063175,2345,2345,2345,2345,0
20240819,190100,161063175,2345,2345,2345,2345,0
20240819,190000,161063175,2345,2345,2345,2345,0
20240819,185900,161063175,2345,2345,2345,2345,0
20240819,185800,161063175,2345,2345,2345,2345,0
20240819,185700,161063175,2345,2345,2345,2345,0
20240819,185600,161063175,2345,2345,2345,2345,0
20240819,185500,161063175,2345,2345,2345,2345,0
20240819,185400,161063175,2345,2345,2345,2345,0
20240819,185300,161063175,2345,2345,2345,2345,0
20240819,185200,161063175,2345,2345,2345,2345,0
20240819,185100,161063175,2345,2345,2345,2345,0
20240819,185000,161063175,2345,2345,2345,2345,0
20240819,184900,161063175,2345,2345,2345,2345,0
20240819,184800,161063175,2345,2345,2345,2345,0
20240819,184700,161063175,2345,2345,2345,2345,0
20240819,184600,161063175,2345,2345,2345,2345,0
20240819,184500,161063175,2345,2345,2345,2345,0
20240819,184400,161063175,2345,2345,2345,2345,765
20240819,184300,161063175,2345,2345,2345,2345,0
20240819,184200,161063175,2345,2345,2345,2345,0
20240819,184100,161063175,2345,2345,2345,2345,0
20240819,184000,161063175,2345,2345,2345,2345,0
20240819,183900,161063175,2345,2345,2345,2345,0
20240819,183800,161063175,2345,2345,2345,2345,0
20240819,183700,161063175,2345,2345,2345,2345,0
20240819,183600,161063175,2345,2345,2345,2345,0
20240819,183500,161063175,2345,2345,2345,2345,0
20240819,183400,161063175,2345,2345,2345,2345,0
20240819,183300,161063175,2345,2345,2345,2345,0
20240819,183200,161063175,2345,2345,2345,2345,0
20240819,183100,161063175,2345,2345,2345,2345,0
20240819,183000,161063175,2345,2345,2345,2345,0
20240819,182900,161063175,2345,2345,2345,2345,0
20240819,182800,161063175,2345,2345,2345,2345,0
20240819,182700,161063175,2345,2345,2345,2345,0
20240819,182600,161063175,2345,2345,2345,2345,0
20240819,182500,161063175,2345,2345,2345,2345,0
20240819,182400,161063175,2345,2345,2345,2345,0
20240819,182300,161063175,2345,2345,2345,2345,0
20240819,182200,161063175,2345,2345,2345,2345,0
20240819,182100,161063175,2345,2345,2345,2345,0
20240819,182000,161063175,2345,2345,2345,2345,0
20240819,181900,161063175,2345,2345,2345,2345,0
20240819,181800,161063175,2345,2345,2345,2345,0
20240819,181700,161063175,2345,2345,2345,2345,0
20240819,181600,161063175,2345,2345,2345,2345,0
20240819,181500,161063175,2345,2345,2345,2345,0
20240819,181400,161063175,2345,2345,2345,2345,765
20240819,181300,161063175,2345,2345,2345,2345,0
20240819,181200,161063175,2345,2345,2345,2345,0
20240819,181100,161063175,2345,2345,2345,2345,0
20240819,181000,161063175,2345,2345,2345,2345,0
20240819,180900,161063175,2345,2345,2345,2345,0
20240819,180800,161063175,2345,2345,2345,2345,0
20240819,180700,161063175,2345,2345,2345,2345,0
20240819,180600,161063175,2345,2345,2345,2345,0
20240819,180500,161063175,2345,2345,2345,2345,0
20240819,180400,161063175,2345,2345,2345,2345,0
20240819,180300,161063175,2345,2345,2345,2345,0
20240819,180200,161063175,2345,2345,2345,2345,0
20240819,180100,161063175,2345,2345,2345,2345,0
20240819,180000,161063175,2345,2345,2345,2345,0
20240819,175900,161063175,2345,2345,2345,2345,0
20240819,175800,161063175,2345,2345,2345,2345,0
20240819,175700,161063175,2345,2345,2345,2345,0
20240819,175600,161063175,2345,2345,2345,2345,0
20240819,175500,161063175,2345,2345,2345,2345,0
20240819,175400,161063175,2345,2345,2345,2345,0
20240819,175300,161063175,2345,2345,2345,2345,0
20240819,175200,161063175,2345,2345,2345,2345,0
20240819,175100,161063175,2345,2345,2345,2345,0
20240819,175000,161063175,2345,2345,2345,2345,0
20240819,174900,161063175,2345,2345,2345,2345,0
20240819,174800,161063175,2345,2345,2345,2345,0
20240819,174700,161063175,2345,2345,2345,2345,0
20240819,174600,161063175,2345,2345,2345,2345,0
20240819,174500,161063175,2345,2345,2345,2345,0
20240819,174400,161063175,2345,2345,2345,2345,765
20240819,174300,161063175,2345,2345,2345,2345,0
20240819,174200,161063175,2345,2345,2345,2345,0
20240819,174100,161063175,2345,2345,2345,2345,0
20240819,174000,161063175,2345,2345,2345,2345,0
20240819,173900,161063175,2345,2345,2345,2345,0
20240819,173800,161063175,2345,2345,2345,2345,0
20240819,173700,161063175,2345,2345,2345,2345,0
20240819,173600,161063175,2345,2345,2345,2345,0
20240819,173500,161063175,2345,2345,2345,2345,0
20240819,173400,161063175,2345,2345,2345,2345,0
20240819,173300,161063175,2345,2345,2345,2345,0
20240819,173200,161063175,2345,2345,2345,2345,0
20240819,173100,161063175,2345,2345,2345,2345,0
20240819,173000,161063175,2345,2345,2345,2345,0
20240819,172900,161063175,2345,2345,2345,2345,0
20240819,172800,161063175,2345,2345,2345,2345,0
20240819,172700,161063175,2345,2345,2345,2345,0
20240819,172600,161063175,2345,2345,2345,2345,0
20240819,172500,161063175,2345,2345,2345,2345,0
20240819,172400,161063175,2345,2345,2345,2345,0
20240819,172300,161063175,2345,2345,2345,2345,0
20240819,172200,161063175,2345,2345,2345,2345,0
20240819,172100,161063175,2345,2345,2345,2345,0
20240819,172000,161063175,2345,2345,2345,2345,0
20240819,171900,161063175,2345,2345,2345,2345,0
20240819,171800,161063175,2345,2345,2345,2345,0
20240819,171700,161063175,2345,2345,2345,2345,0
20240819,171600,161063175,2345,2345,2345,2345,0
20240819,171500,161063175,2345,2345,2345,2345,0
20240819,171400,161063175,2345,2345,2345,2345,765
20240819,171300,161063175,2345,2345,2345,2345,0
20240819,171200,161063175,2345,2345,2345,2345,0
20240819,171100,161063175,2345,2345,2345,2345,0
20240819,171000,161063175,2345,2345,2345,2345,0
20240819,170900,161063175,2345,2345,2345,2345,0
20240819,170800,161063175,2345,2345,2345,2345,0
20240819,170700,161063175,2345,2345,2345,2345,0
20240819,170600,161063175,2345,2345,2345,2345,0
20240819,170500,161063175,2345,2345,2345,2345,0
20240819,170400,161063175,2345,2345,2345,2345,0
20240819,170300,161063175,2345,2345,2345,2345,0
20240819,170200,161063175,2345,2345,2345,2345,0
20240819,170100,161063175,2345,2345,2345,2345,0
20240819,170000,161063175,2345,2345,2345,2345,0
20240819,165900,161063175,2345,2345,2345,2345,0
20240819,165800,161063175,2345,2345,2345,2345,0
20240819,165700,161063175,2345,2345,2345,2345,0
20240819,165600,161063175,2345,2345,2345,2345,0
20240819,165500,161063175,2345,2345,2345,2345,0
20240819,165400,161063175,2345,2345,2345,2345,0
20240819,165300,161063175,2345,2345,2345,2345,0
20240819,165200,161063175,2345,2345,2345,2345,0
20240819,165100,161063175,2345,2345,2345,2345,0
20240819,165000,161063175,2345,2345,2345,2345,0
20240819,164900,161063175,2345,2345,2345,2345,0
20240819,164800,161063175,2345,2345,2345,2345,0
20240819,164700,161063175,2345,2345,2345,2345,0
20240819,164600,161063175,2345,2345,2345,2345,0
20240819,164500,161063175,2345,2345,2345,2345,0
20240819,164400,161063175,2345,2345,2345,2345,765
20240819,164300,161063175,2345,2345,2345,2345,0
20240819,164200,161063175,2345,2345,2345,2345,0
20240819,164100,161063175,2345,2345,2345,2345,0
20240819,164000,161063175,2345,2345,2345,2345,0
20240819,163900,161063175,2345,2345,2345,2345,0
20240819,163800,161063175,2345,2345,2345,2345,0
20240819,163700,161063175,2345,2345,2345,2345,0
20240819,163600,161063175,2345,2345,2345,2345,0
20240819,163500,161063175,2345,2345,2345,2345,0
20240819,163400,161063175,2345,2345,2345,2345,0
20240819,163300,161063175,2345,2345,2345,2345,0
20240819,163200,161063175,2345,2345,2345,2345,0
20240819,163100,161063175,2345,2345,2345,2345,0
20240819,163000,161063175,2345,2345,2345,2345,0
20240819,162900,161063175,2345,2345,2345,2345,0
20240819,162800,161063175,2345,2345,2345,2345,0
20240819,162700,161063175,2345,2345,2345,2345,0
20240819,162600,161063175,2345,2345,2345,2345,0
20240819,162500,161063175,2345,2345,2345,2345,0
20240819,162400,161063175,2345,2345,2345,2345,0
20240819,162300,161063175,2345,2345,2345,2345,0
20240819,162200,161063175,2345,2345,2345,2345,0
20240819,162100,161063175,2345,2345,2345,2345,0
20240819,162000,161063175,2345,2345,2345,2345,0
20240819,161900,161063175,2345,2345,2345,2345,0
20240819,161800,161063175,2345,2345,2345,2345,0
20240819,161700,161063175,2345,2345,2345,2345,0
20240819,161600,161063175,2345,2345,2345,2345,0
20240819,161500,161063175,2345,2345,2345,2345,0
20240819,161400,161063175,2345,2345,2345,2345,765
20240819,161300,161063175,2345,2345,2345,2345,0
20240819,161200,161063175,2345,2345,2345,2345,0
20240819,161100,161063175,2345,2345,2345,2345,0
20240819,161000,161063175,2345,2345,2345,2345,0
20240819,160900,161063175,2345,2345,2345,2345,0
20240819,160800,161063175,2345,2345,2345,2345,0
20240819,160700,161063175,2345,2345,2345,2345,0
20240819,160600,161063175,2345,2345,2345,2345,0
20240819,160500,161063175,2345,2345,2345,2345,0
20240819,160400,161063175,2345,2345,2345,2345,0
20240819,160300,161063175,2345,2345,2345,2345,0
20240819,160200,161063175,2345,2345,2345,2345,0
20240819,160100,161063175,2345,2345,2345,2345,0
20240819,160000,161063175,2345,2345,2345,2345,0
20240819,155900,161063175,2345,2345,2345,2345,0
20240819,155800,161063175,2345,2345,2345,2345,0
20240819,155700,161063175,2345,2345,2345,2345,0
20240819,155600,161063175,2345,2345,2345,2345,0
20240819,155500,161063175,2345,2345,2345,2345,0
20240819,155400,161063175,2345,2345,2345,2345,0
20240819,155300,161063175,2345,2345,2345,2345,0
20240819,155200,161063175,2345,2345,2345,2345,0
20240819,155100,161063175,2345,2345,2345,2345,0
20240819,155000,161063175,2345,2345,2345,2345,0
20240819,154900,161063175,2345,2345,2345,2345,0
20240819,154800,161063175,2345,2345,2345,2345,0
20240819,154700,161063175,2345,2345,2345,2345,0
20240819,154600,161063175,2345,2345,2345,2345,0
20240819,154500,161063175,2345,2345,2345,2345,0
20240819,154400,161063175,2345,2345,2345,2345,765
20240819,154300,161063175,2345,2345,2345,2345,0
20240819,154200,161063175,2345,2345,2345,2345,0
20240819,154100,161063175,2345,2345,2345,2345,0
20240819,154000,161063175,2345,2345,2345,2345,0
20240819,153900,161063175,2345,2345,2345,2345,0
20240819,153800,161063175,2345,2345,2345,2345,0
20240819,153700,161063175,2345,2345,2345,2345,0
20240819,153600,161063175,2345,2345,2345,2345,0
20240819,153500,161063175,2345,2345,2345,2345,0
20240819,153400,161063175,2345,2345,2345,2345,0
20240819,153300,161063175,2345,2345,2345,2345,0
20240819,153200,161063175,2345,2345,2345,2345,0
20240819,153100,161063175,2345,2345,2345,2345,0
20240819,153000,161063175,2345,2345,2345,2345,765
20240819,152900,159269250,2315,2315,2315,2315,0
20240819,152800,159269250,2315,2315,2315,2315,0
20240819,152700,159269250,2315,2315,2315,2315,0
20240819,152600,159269250,2315,2315,2315,2315,0
20240819,152500,159269250,2315,2315,2315,2315,0
20240819,152400,159269250,2315,2315,2315,2315,0
20240819,152300,159269250,2315,2315,2315,2315,0
20240819,152200,159269250,2315,2315,2315,2315,0
20240819,152100,159269250,2315,2315,2315,2315,0
20240819,152000,159269250,2315,2315,2315,2315,0
20240819,151900,159269250,2315,2330,2330,2315,415
20240819,151800,158307725,2325,2325,2325,2325,121
20240819,151700,158026400,2335,2335,2335,2335,0
20240819,151600,158026400,2335,2335,2335,2335,0
20240819,151500,158026400,2335,2335,2335,2335,1
20240819,151400,158024065,2340,2335,2340,2335,2
20240819,151300,158019390,2340,2335,2340,2335,30
20240819,151200,157949325,2330,2325,2330,2325,105
20240819,151100,157705055,2325,2325,2325,2325,200
20240819,151000,157240055,2320,2320,2325,2320,124
20240819,150900,156952370,2320,2320,2320,2320,2
20240819,150800,156947730,2315,2325,2325,2315,2
20240819,150700,156943090,2320,2320,2320,2320,10
20240819,150600,156919890,2320,2320,2320,2320,0
20240819,150500,156919890,2320,2320,2320,2320,1
20240819,150400,156917570,2315,2315,2315,2315,292
20240819,150300,156241590,2320,2320,2320,2320,0
20240819,150200,156241590,2320,2320,2320,2320,0
20240819,150100,156241590,2320,2315,2320,2315,9
20240819,150000,156220730,2315,2315,2315,2315,0
20240819,145900,156220730,2315,2315,2315,2315,0
20240819,145800,156220730,2315,2315,2315,2315,294
20240819,145700,155540120,2320,2320,2320,2320,20
20240819,145600,155493720,2320,2320,2320,2320,1208
20240819,145500,152691160,2315,2315,2315,2315,0
20240819,145400,152691160,2315,2315,2315,2315,0
20240819,145300,152691160,2315,2315,2315,2315,0
20240819,145200,152691160,2315,2315,2315,2315,0
20240819,145100,152691160,2315,2315,2315,2315,0
20240819,145000,152691160,2315,2315,2315,2315,0
20240819,144900,152691160,2315,2315,2315,2315,0
20240819,144800,152691160,2315,2315,2315,2315,878
20240819,144700,150658590,2315,2315,2315,2315,1
20240819,144600,150656275,2315,2315,2315,2315,74
20240819,144500,150484965,2315,2315,2315,2315,46
20240819,144400,150378475,2315,2315,2315,2315,0
20240819,144300,150378475,2315,2315,2315,2315,1000
20240819,144200,148063475,2315,2315,2315,2315,289
20240819,144100,147394440,2320,2320,2320,2320,0
20240819,144000,147394440,2320,2320,2320,2320,1
20240819,143900,147392120,2315,2315,2315,2315,344
20240819,143800,146595760,2315,2315,2315,2315,0
20240819,143700,146595760,2315,2315,2315,2315,55
20240819,143600,146468435,2320,2320,2320,2320,0
20240819,143500,146468435,2320,2320,2320,2320,5
20240819,143400,146456835,2320,2320,2320,2320,0
20240819,143300,146456835,2320,2320,2320,2320,0
20240819,143200,146456835,2320,2320,2320,2320,0
20240819,143100,146456835,2320,2320,2320,2320,24
20240819,143000,146401155,2320,2320,2320,2320,20
20240819,142900,146354755,2320,2320,2320,2320,573
20240819,142800,145025395,2320,2320,2320,2320,1
20240819,142700,145023075,2320,2325,2325,2320,229
20240819,142600,144491735,2330,2330,2330,2330,0
20240819,142500,144491735,2330,2325,2330,2325,12
20240819,142400,144463810,2325,2325,2325,2325,0
20240819,142300,144463810,2325,2325,2325,2325,2
20240819,142200,144459160,2325,2325,2325,2325,15
20240819,142100,144424285,2325,2325,2325,2325,0
20240819,142000,144424285,2325,2325,2325,2325,10
20240819,141900,144401035,2325,2325,2325,2325,0
20240819,141800,144401035,2325,2325,2325,2325,29
20240819,141700,144333610,2325,2320,2325,2320,50
20240819,141600,144217485,2320,2330,2330,2320,6979
20240819,141500,127985005,2335,2335,2335,2335,0
20240819,141400,127985005,2335,2335,2335,2335,1
20240819,141300,127982670,2335,2335,2335,2335,72
20240819,141200,127814550,2335,2335,2335,2335,0
20240819,141100,127814550,2335,2335,2335,2335,0
20240819,141000,127814550,2335,2335,2335,2335,53
20240819,140900,127690795,2335,2335,2335,2335,0
20240819,140800,127690795,2335,2335,2335,2335,10
20240819,140700,127667445,2330,2330,2330,2330,0
20240819,140600,127667445,2330,2330,2330,2330,0
20240819,140500,127667445,2330,2330,2330,2330,0
20240819,140400,127667445,2330,2330,2330,2330,0
20240819,140300,127667445,2330,2330,2330,2330,0
20240819,140200,127667445,2330,2330,2330,2330,0
20240819,140100,127667445,2330,2330,2330,2330,572
20240819,140000,126334685,2335,2335,2335,2335,0
20240819,135900,126334685,2335,2335,2335,2335,0
20240819,135800,126334685,2335,2335,2335,2335,3
20240819,135700,126327680,2335,2335,2335,2335,0
20240819,135600,126327680,2335,2335,2335,2335,11
20240819,135500,126301995,2340,2340,2340,2340,0
20240819,135400,126301995,2340,2340,2340,2340,0
20240819,135300,126301995,2340,2340,2340,2340,10
20240819,135200,126278595,2340,2340,2340,2340,0
20240819,135100,126278595,2340,2340,2340,2340,0
20240819,135000,126278595,2340,2340,2340,2340,6
20240819,134900,126264555,2335,2335,2335,2335,340
20240819,134800,125470655,2330,2330,2330,2330,0
20240819,134700,125470655,2330,2330,2330,2330,0
20240819,134600,125470655,2330,2330,2330,2330,0
20240819,134500,125470655,2330,2330,2330,2330,0
20240819,134400,125470655,2330,2330,2330,2330,0
20240819,134300,125470655,2330,2330,2330,2330,40
20240819,134200,125377455,2335,2335,2335,2335,0
20240819,134100,125377455,2335,2335,2335,2335,1
20240819,134000,125375120,2325,2325,2325,2325,0
20240819,133900,125375120,2325,2325,2325,2325,0
20240819,133800,125375120,2325,2330,2330,2325,676
20240819,133700,123801405,2335,2335,2335,2335,100
20240819,133600,123567905,2335,2335,2335,2335,0
20240819,133500,123567905,2335,2335,2335,2335,0
20240819,133400,123567905,2335,2335,2335,2335,5
20240819,133300,123556230,2330,2330,2330,2330,258
20240819,133200,122955090,2330,2330,2330,2330,791
20240819,133100,121112060,2330,2330,2330,2330,0
20240819,133000,121112060,2330,2330,2330,2330,257
20240819,132900,120513250,2330,2335,2335,2330,472
20240819,132800,119412705,2345,2345,2345,2345,0
20240819,132700,119412705,2345,2345,2345,2345,0
20240819,132600,119412705,2345,2340,2345,2335,621
20240819,132500,117962550,2345,2345,2345,2345,0
20240819,132400,117962550,2345,2345,2345,2345,0
20240819,132300,117962550,2345,2345,2345,2345,0
20240819,132200,117962550,2345,2345,2345,2345,5
20240819,132100,117950825,2345,2345,2345,2345,0
20240819,132000,117950825,2345,2345,2345,2345,0
20240819,131900,117950825,2345,2345,2345,2345,0
20240819,131800,117950825,2345,2345,2345,2345,13
20240819,131700,117920340,2345,2345,2345,2345,6
20240819,131600,117906270,2335,2335,2335,2335,240
20240819,131500,117345870,2345,2345,2345,2345,0
20240819,131400,117345870,2345,2345,2345,2345,0
20240819,131300,117345870,2345,2345,2345,2345,0
20240819,131200,117345870,2345,2345,2345,2345,0
20240819,131100,117345870,2345,2345,2345,2345,2
20240819,131000,117341180,2345,2345,2345,2345,0
20240819,130900,117341180,2345,2345,2345,2345,5
20240819,130800,117329455,2345,2345,2345,2340,4906
20240819,130700,105846690,2350,2350,2350,2350,0
20240819,130600,105846690,2350,2350,2350,2350,5
20240819,130500,105834940,2350,2345,2350,2345,2125
20240819,130400,100849410,2350,2350,2350,2350,0
20240819,130300,100849410,2350,2350,2350,2350,50
20240819,130200,100731910,2350,2350,2350,2350,1
20240819,130100,100729560,2350,2350,2350,2350,10
20240819,130000,100706060,2350,2350,2350,2350,0
20240819,125900,100706060,2350,2350,2350,2350,0
20240819,125800,100706060,2350,2350,2350,2350,0
20240819,125700,100706060,2350,2350,2350,2350,0
20240819,125600,100706060,2350,2350,2350,2350,0
20240819,125500,100706060,2350,2350,2350,2350,300
20240819,125400,100001060,2350,2350,2350,2350,0
20240819,125300,100001060,2350,2350,2350,2350,330
20240819,125200,99225560,2355,2350,2355,2350,70
20240819,125100,99060910,2350,2350,2350,2350,20
20240819,125000,99013910,2350,2350,2350,2350,42
20240819,124900,98915210,2355,2355,2355,2355,0
20240819,124800,98915210,2355,2355,2355,2355,0
20240819,124700,98915210,2355,2355,2355,2355,0
20240819,124600,98915210,2355,2350,2355,2350,300
20240819,124500,98209855,2350,2350,2350,2350,33
20240819,124400,98132305,2350,2350,2350,2350,100
20240819,124300,97897305,2350,2350,2350,2350,0
20240819,124200,97897305,2350,2350,2350,2350,48
20240819,124100,97784505,2350,2350,2350,2350,1
20240819,124000,97782155,2350,2350,2350,2350,0
20240819,123900,97782155,2350,2350,2350,2350,0
20240819,123800,97782155,2350,2355,2355,2350,103
20240819,123700,97539655,2355,2355,2355,2355,0
20240819,123600,97539655,2355,2355,2355,2355,0
20240819,123500,97539655,2355,2355,2355,2355,0
20240819,123400,97539655,2355,2355,2355,2355,0
20240819,123300,97539655,2355,2355,2355,2355,0
20240819,123200,97539655,2355,2355,2355,2355,0
20240819,123100,97539655,2355,2355,2355,2355,0
20240819,123000,97539655,2355,2355,2355,2355,8
20240819,122900,97520815,2360,2360,2360,2360,1
20240819,122800,97518455,2355,2355,2355,2355,0
20240819,122700,97518455,2355,2355,2355,2355,0
20240819,122600,97518455,2355,2355,2355,2355,626
20240819,122500,96044225,2350,2350,2350,2350,0
20240819,122400,96044225,2350,2350,2350,2350,18
20240819,122300,96001925,2350,2350,2350,2350,0
20240819,122200,96001925,2350,2350,2350,2350,0
20240819,122100,96001925,2350,2350,2350,2350,400
20240819,122000,95061925,2355,2355,2355,2355,283
20240819,121900,94395460,2360,2360,2360,2360,1
20240819,121800,94393100,2360,2360,2360,2360,12
20240819,121700,94364780,2360,2360,2360,2360,0
20240819,121600,94364780,2360,2360,2360,2360,0
20240819,121500,94364780,2360,2360,2360,2360,0
20240819,121400,94364780,2360,2360,2360,2360,0
20240819,121300,94364780,2360,2360,2360,2360,1
20240819,121200,94362420,2350,2350,2350,2350,510
20240819,121100,93163920,2360,2355,2360,2355,356
20240819,121000,92324515,2360,2360,2360,2360,0
20240819,120900,92324515,2360,2360,2360,2360,11
20240819,120800,92298555,2360,2360,2360,2360,15
20240819,120700,92263155,2355,2355,2355,2355,0
20240819,120600,92263155,2355,2355,2355,2355,0
20240819,120500,92263155,2355,2355,2355,2355,0
20240819,120400,92263155,2355,2355,2355,2355,0
20240819,120300,92263155,2355,2355,2355,2355,100
20240819,120200,92027655,2355,2350,2355,2350,101
20240819,120100,91789805,2360,2355,2360,2355,100
20240819,120000,91554295,2350,2350,2350,2350,0
20240819,115900,91554295,2350,2350,2350,2350,0
20240819,115800,91554295,2350,2350,2350,2350,0
20240819,115700,91554295,2350,2350,2350,2350,0
20240819,115600,91554295,2350,2350,2350,2350,0
20240819,115500,91554295,2350,2350,2350,2350,0
20240819,115400,91554295,2350,2350,2350,2350,0
20240819,115300,91554295,2350,2350,2350,2350,50
20240819,115200,91436795,2350,2350,2350,2350,0
20240819,115100,91436795,2350,2350,2350,2350,0
20240819,115000,91436795,2350,2350,2350,2350,201
20240819,114900,90964445,2355,2355,2355,2355,0
20240819,114800,90964445,2355,2355,2355,2355,0
20240819,114700,90964445,2355,2350,2355,2345,672
20240819,114600,89388590,2345,2345,2345,2345,0
20240819,114500,89388590,2345,2345,2345,2345,1
20240819,114400,89386245,2350,2350,2350,2350,417
20240819,114300,88406295,2360,2360,2360,2360,0
20240819,114200,88406295,2360,2360,2360,2360,0
20240819,114100,88406295,2360,2360,2360,2360,0
20240819,114000,88406295,2360,2360,2360,2360,0
20240819,113900,88406295,2360,2360,2360,2360,0
20240819,113800,88406295,2360,2360,2360,2360,1
20240819,113700,88403935,2350,2350,2350,2350,0
20240819,113600,88403935,2350,2350,2350,2350,0
20240819,113500,88403935,2350,2350,2350,2350,0
20240819,113400,88403935,2350,2350,2350,2350,0
20240819,113300,88403935,2350,2350,2350,2350,0
20240819,113200,88403935,2350,2350,2350,2350,237
20240819,113100,87846985,2360,2360,2360,2360,0
20240819,113000,87846985,2360,2360,2360,2360,0
20240819,112900,87846985,2360,2360,2360,2360,1
20240819,112800,87844625,2355,2355,2355,2355,1
20240819,112700,87842270,2350,2350,2350,2350,0
20240819,112600,87842270,2350,2350,2350,2350,0
20240819,112500,87842270,2350,2350,2350,2350,5
20240819,112400,87830520,2355,2355,2355,2355,4
20240819,112300,87821100,2355,2355,2355,2355,0
20240819,112200,87821100,2355,2355,2355,2355,0
20240819,112100,87821100,2355,2355,2355,2355,1
20240819,112000,87818745,2355,2355,2355,2355,100
20240819,111900,87583245,2355,2355,2355,2355,100
20240819,111800,87347745,2355,2355,2355,2355,1
20240819,111700,87345390,2350,2350,2350,2350,1
20240819,111600,87343040,2350,2350,2350,2350,20
20240819,111500,87296040,2345,2345,2345,2345,0
20240819,111400,87296040,2345,2345,2345,2345,0
20240819,111300,87296040,2345,2345,2345,2345,0
20240819,111200,87296040,2345,2345,2345,2345,324
20240819,111100,86536260,2345,2345,2345,2345,1006
20240819,111000,84177190,2345,2345,2345,2345,0
20240819,110900,84177190,2345,2345,2345,2345,0
20240819,110800,84177190,2345,2345,2345,2345,0
20240819,110700,84177190,2345,2345,2345,2345,0
20240819,110600,84177190,2345,2345,2345,2345,61
20240819,110500,84034145,2350,2350,2350,2350,1000
20240819,110400,81684145,2350,2350,2350,2350,0
20240819,110300,81684145,2350,2350,2350,2350,0
20240819,110200,81684145,2350,2350,2350,2350,510
20240819,110100,80485645,2350,2350,2350,2350,50
20240819,110000,80368145,2350,2350,2350,2350,0
20240819,105900,80368145,2350,2350,2350,2350,0
20240819,105800,80368145,2350,2350,2350,2350,0
20240819,105700,80368145,2350,2355,2355,2350,268
20240819,105600,79738315,2355,2355,2355,2355,0
20240819,105500,79738315,2355,2355,2355,2355,0
20240819,105400,79738315,2355,2355,2355,2355,44
20240819,105300,79634695,2360,2360,2360,2360,0
20240819,105200,79634695,2360,2360,2360,2360,0
20240819,105100,79634695,2360,2360,2360,2360,0
20240819,105000,79634695,2360,2360,2360,2360,0
20240819,104900,79634695,2360,2360,2360,2360,0
20240819,104800,79634695,2360,2360,2360,2360,0
20240819,104700,79634695,2360,2360,2360,2360,0
20240819,104600,79634695,2360,2360,2360,2360,2
20240819,104500,79629975,2360,2360,2360,2360,0
20240819,104400,79629975,2360,2355,2360,2355,2
20240819,104300,79625260,2350,2355,2360,2350,458
20240819,104200,78546760,2355,2355,2355,2355,0
20240819,104100,78546760,2355,2355,2355,2355,0
20240819,104000,78546760,2355,2355,2355,2355,0
20240819,103900,78546760,2355,2355,2355,2355,0
20240819,103800,78546760,2355,2355,2355,2355,0
20240819,103700,78546760,2355,2355,2355,2355,0
20240819,103600,78546760,2355,2355,2355,2355,193
20240819,103500,78092245,2360,2360,2360,2360,0
20240819,103400,78092245,2360,2360,2360,2360,64
20240819,103300,77941205,2360,2360,2360,2360,0
20240819,103200,77941205,2360,2360,2360,2360,1
20240819,103100,77938845,2355,2355,2355,2355,0
20240819,103000,77938845,2355,2355,2355,2355,2
20240819,102900,77934135,2355,2355,2355,2355,2
20240819,102800,77929425,2355,2355,2355,2355,0
20240819,102700,77929425,2355,2355,2355,2355,0
20240819,102600,77929425,2355,2355,2355,2355,0
20240819,102500,77929425,2355,2355,2355,2355,0
20240819,102400,77929425,2355,2355,2355,2355,1
20240819,102300,77927070,2355,2355,2355,2355,169
20240819,102200,77529075,2355,2365,2365,2355,27
20240819,102100,77465445,2365,2365,2365,2365,0
20240819,102000,77465445,2365,2365,2365,2365,0
20240819,101900,77465445,2365,2360,2365,2360,27
20240819,101800,77401680,2365,2365,2365,2365,0
20240819,101700,77401680,2365,2365,2365,2365,0
20240819,101600,77401680,2365,2365,2365,2365,0
20240819,101500,77401680,2365,2365,2365,2365,0
20240819,101400,77401680,2365,2365,2365,2365,1
20240819,101300,77399315,2365,2365,2365,2365,0
20240819,101200,77399315,2365,2365,2365,2365,50
20240819,101100,77281065,2365,2365,2365,2365,0
20240819,101000,77281065,2365,2365,2365,2365,0
20240819,100900,77281065,2365,2365,2365,2365,0
20240819,100800,77281065,2365,2360,2365,2360,543
20240819,100700,75999580,2360,2360,2360,2360,90
20240819,100600,75787180,2360,2360,2360,2360,0
20240819,100500,75787180,2360,2360,2360,2360,9
20240819,100400,75765940,2360,2360,2360,2360,48
20240819,100300,75652660,2355,2345,2355,2345,3013
20240819,100200,68567155,2350,2365,2365,2350,4083
20240819,100100,58948355,2370,2365,2370,2365,3
20240819,100000,58941250,2365,2365,2365,2365,308
20240819,095900,58212830,2365,2365,2365,2365,1
20240819,095800,58210465,2365,2365,2365,2365,1
20240819,095700,58208100,2370,2370,2370,2370,0
20240819,095600,58208100,2370,2370,2370,2370,50
20240819,095500,58089600,2370,2370,2370,2370,0
20240819,095400,58089600,2370,2370,2370,2370,1
20240819,095300,58087230,2375,2375,2375,2375,1
20240819,095200,58084855,2375,2375,2375,2375,14
20240819,095100,58051605,2375,2365,2375,2365,637
20240819,095000,56545080,2375,2375,2375,2375,9
20240819,094900,56523705,2375,2375,2375,2375,15
20240819,094800,56488080,2370,2370,2370,2370,88
20240819,094700,56279520,2370,2370,2370,2370,20
20240819,094600,56232120,2370,2370,2370,2370,0
20240819,094500,56232120,2370,2370,2370,2370,0
20240819,094400,56232120,2370,2370,2370,2370,80
20240819,094300,56042520,2370,2370,2370,2370,330
20240819,094200,55260420,2365,2365,2365,2365,262
20240819,094100,54640790,2370,2365,2370,2365,330
20240819,094000,53858695,2365,2385,2385,2360,7862
20240819,093900,35224895,2390,2390,2390,2390,2
20240819,093800,35220115,2390,2390,2390,2390,2000
20240819,093700,30440115,2390,2390,2390,2390,13
20240819,093600,30409045,2385,2385,2385,2385,200
20240819,093500,29932045,2390,2390,2390,2390,0
20240819,093400,29932045,2390,2390,2390,2390,1
20240819,093300,29929655,2385,2385,2385,2385,1
20240819,093200,29927270,2385,2390,2390,2385,114
20240819,093100,29655375,2385,2385,2385,2385,25
20240819,093000,29595750,2390,2390,2390,2390,8
20240819,092900,29576630,2390,2390,2390,2390,0
20240819,092800,29576630,2390,2390,2390,2390,0
20240819,092700,29576630,2390,2390,2390,2390,0
20240819,092600,29576630,2390,2380,2390,2380,3743
20240819,092500,20649580,2385,2385,2385,2385,0
20240819,092400,20649580,2385,2385,2385,2385,0
20240819,092300,20649580,2385,2385,2385,2385,0
20240819,092200,20649580,2385,2385,2385,2385,0
20240819,092100,20649580,2385,2385,2385,2385,0
20240819,092000,20649580,2385,2375,2385,2375,36
20240819,091900,20563740,2375,2380,2385,2375,39
20240819,091800,20471030,2385,2375,2385,2375,11
20240819,091700,20444820,2385,2385,2385,2380,1697
20240819,091600,16397495,2390,2380,2390,2380,1282
20240819,091500,13337680,2385,2385,2385,2375,847
20240819,091400,11317600,2385,2375,2385,2375,417
20240819,091300,10323865,2380,2380,2380,2370,7
20240819,091200,10307230,2370,2365,2370,2365,215
20240819,091100,9797685,2370,2365,2370,2365,55
20240819,091000,9667350,2370,2360,2370,2360,44
20240819,090900,9563310,2355,2355,2355,2355,0
20240819,090800,9563310,2355,2345,2355,2345,101
20240819,090700,9326455,2345,2360,2360,2345,1054
20240819,090600,6853625,2365,2360,2365,2360,2
20240819,090500,6848900,2360,2360,2360,2360,0
20240819,090400,6848900,2360,2370,2370,2355,1722
20240819,090300,2778980,2385,2385,2385,2385,1
20240819,090200,2776595,2375,2390,2390,2375,583
20240819,090100,1389390,2380,2380,2380,2380,0
20240819,090000,1389390,2380,2385,2385,2380,583