KissMeData/060310/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,193700,484774855,2195,2195,2195,2195,1050
20240819,193600,484774855,2195,2195,2195,2195,0
20240819,193500,484774855,2195,2195,2195,2195,0
20240819,193400,484774855,2195,2195,2195,2195,0
20240819,193300,484774855,2195,2195,2195,2195,0
20240819,193200,484774855,2195,2195,2195,2195,0
20240819,193100,484774855,2195,2195,2195,2195,0
20240819,193000,484774855,2195,2195,2195,2195,0
20240819,192900,484774855,2195,2195,2195,2195,0
20240819,192800,484774855,2195,2195,2195,2195,0
20240819,192700,484774855,2195,2195,2195,2195,0
20240819,192600,484774855,2195,2195,2195,2195,0
20240819,192500,484774855,2195,2195,2195,2195,0
20240819,192400,484774855,2195,2195,2195,2195,0
20240819,192300,484774855,2195,2195,2195,2195,0
20240819,192200,484774855,2195,2195,2195,2195,0
20240819,192100,484774855,2195,2195,2195,2195,0
20240819,192000,484774855,2195,2195,2195,2195,0
20240819,191900,484774855,2195,2195,2195,2195,0
20240819,191800,484774855,2195,2195,2195,2195,0
20240819,191700,484774855,2195,2195,2195,2195,0
20240819,191600,484774855,2195,2195,2195,2195,0
20240819,191500,484774855,2195,2195,2195,2195,0
20240819,191400,484774855,2195,2195,2195,2195,0
20240819,191300,484774855,2195,2195,2195,2195,0
20240819,191200,484774855,2195,2195,2195,2195,0
20240819,191100,484774855,2195,2195,2195,2195,0
20240819,191000,484774855,2195,2195,2195,2195,0
20240819,190900,484774855,2195,2195,2195,2195,0
20240819,190800,484774855,2195,2195,2195,2195,0
20240819,190700,484774855,2195,2195,2195,2195,1050
20240819,190600,484774855,2195,2195,2195,2195,0
20240819,190500,484774855,2195,2195,2195,2195,0
20240819,190400,484774855,2195,2195,2195,2195,0
20240819,190300,484774855,2195,2195,2195,2195,0
20240819,190200,484774855,2195,2195,2195,2195,0
20240819,190100,484774855,2195,2195,2195,2195,0
20240819,190000,484774855,2195,2195,2195,2195,0
20240819,185900,484774855,2195,2195,2195,2195,0
20240819,185800,484774855,2195,2195,2195,2195,0
20240819,185700,484774855,2195,2195,2195,2195,0
20240819,185600,484774855,2195,2195,2195,2195,0
20240819,185500,484774855,2195,2195,2195,2195,0
20240819,185400,484774855,2195,2195,2195,2195,0
20240819,185300,484774855,2195,2195,2195,2195,0
20240819,185200,484774855,2195,2195,2195,2195,0
20240819,185100,484774855,2195,2195,2195,2195,0
20240819,185000,484774855,2195,2195,2195,2195,0
20240819,184900,484774855,2195,2195,2195,2195,0
20240819,184800,484774855,2195,2195,2195,2195,0
20240819,184700,484774855,2195,2195,2195,2195,0
20240819,184600,484774855,2195,2195,2195,2195,0
20240819,184500,484774855,2195,2195,2195,2195,0
20240819,184400,484774855,2195,2195,2195,2195,0
20240819,184300,484774855,2195,2195,2195,2195,0
20240819,184200,484774855,2195,2195,2195,2195,0
20240819,184100,484774855,2195,2195,2195,2195,0
20240819,184000,484774855,2195,2195,2195,2195,0
20240819,183900,484774855,2195,2195,2195,2195,0
20240819,183800,484774855,2195,2195,2195,2195,0
20240819,183700,484774855,2195,2195,2195,2195,1050
20240819,183600,484774855,2195,2195,2195,2195,0
20240819,183500,484774855,2195,2195,2195,2195,0
20240819,183400,484774855,2195,2195,2195,2195,0
20240819,183300,484774855,2195,2195,2195,2195,0
20240819,183200,484774855,2195,2195,2195,2195,0
20240819,183100,484774855,2195,2195,2195,2195,0
20240819,183000,484774855,2195,2195,2195,2195,0
20240819,182900,484774855,2195,2195,2195,2195,0
20240819,182800,484774855,2195,2195,2195,2195,0
20240819,182700,484774855,2195,2195,2195,2195,0
20240819,182600,484774855,2195,2195,2195,2195,0
20240819,182500,484774855,2195,2195,2195,2195,0
20240819,182400,484774855,2195,2195,2195,2195,0
20240819,182300,484774855,2195,2195,2195,2195,0
20240819,182200,484774855,2195,2195,2195,2195,0
20240819,182100,484774855,2195,2195,2195,2195,0
20240819,182000,484774855,2195,2195,2195,2195,0
20240819,181900,484774855,2195,2195,2195,2195,0
20240819,181800,484774855,2195,2195,2195,2195,0
20240819,181700,484774855,2195,2195,2195,2195,0
20240819,181600,484774855,2195,2195,2195,2195,0
20240819,181500,484774855,2195,2195,2195,2195,0
20240819,181400,484774855,2195,2195,2195,2195,0
20240819,181300,484774855,2195,2195,2195,2195,0
20240819,181200,484774855,2195,2195,2195,2195,0
20240819,181100,484774855,2195,2195,2195,2195,0
20240819,181000,484774855,2195,2195,2195,2195,0
20240819,180900,484774855,2195,2195,2195,2195,0
20240819,180800,484774855,2195,2195,2195,2195,0
20240819,180700,484774855,2195,2195,2195,2195,1050
20240819,180600,484774855,2195,2195,2195,2195,0
20240819,180500,484774855,2195,2195,2195,2195,0
20240819,180400,484774855,2195,2195,2195,2195,0
20240819,180300,484774855,2195,2195,2195,2195,0
20240819,180200,484774855,2195,2195,2195,2195,0
20240819,180100,484774855,2195,2195,2195,2195,0
20240819,180000,484774855,2195,2195,2195,2195,0
20240819,175900,484774855,2195,2195,2195,2195,0
20240819,175800,484774855,2195,2195,2195,2195,0
20240819,175700,484774855,2195,2195,2195,2195,0
20240819,175600,484774855,2195,2195,2195,2195,0
20240819,175500,484774855,2195,2195,2195,2195,0
20240819,175400,484774855,2195,2195,2195,2195,0
20240819,175300,484774855,2195,2195,2195,2195,0
20240819,175200,484774855,2195,2195,2195,2195,0
20240819,175100,484774855,2195,2195,2195,2195,0
20240819,175000,484774855,2195,2195,2195,2195,0
20240819,174900,484774855,2195,2195,2195,2195,0
20240819,174800,484774855,2195,2195,2195,2195,0
20240819,174700,484774855,2195,2195,2195,2195,0
20240819,174600,484774855,2195,2195,2195,2195,0
20240819,174500,484774855,2195,2195,2195,2195,0
20240819,174400,484774855,2195,2195,2195,2195,0
20240819,174300,484774855,2195,2195,2195,2195,0
20240819,174200,484774855,2195,2195,2195,2195,0
20240819,174100,484774855,2195,2195,2195,2195,0
20240819,174000,484774855,2195,2195,2195,2195,0
20240819,173900,484774855,2195,2195,2195,2195,0
20240819,173800,484774855,2195,2195,2195,2195,0
20240819,173700,484774855,2195,2195,2195,2195,1050
20240819,173600,484774855,2195,2195,2195,2195,0
20240819,173500,484774855,2195,2195,2195,2195,0
20240819,173400,484774855,2195,2195,2195,2195,0
20240819,173300,484774855,2195,2195,2195,2195,0
20240819,173200,484774855,2195,2195,2195,2195,0
20240819,173100,484774855,2195,2195,2195,2195,0
20240819,173000,484774855,2195,2195,2195,2195,0
20240819,172900,484774855,2195,2195,2195,2195,0
20240819,172800,484774855,2195,2195,2195,2195,0
20240819,172700,484774855,2195,2195,2195,2195,0
20240819,172600,484774855,2195,2195,2195,2195,0
20240819,172500,484774855,2195,2195,2195,2195,0
20240819,172400,484774855,2195,2195,2195,2195,0
20240819,172300,484774855,2195,2195,2195,2195,0
20240819,172200,484774855,2195,2195,2195,2195,0
20240819,172100,484774855,2195,2195,2195,2195,0
20240819,172000,484774855,2195,2195,2195,2195,0
20240819,171900,484774855,2195,2195,2195,2195,0
20240819,171800,484774855,2195,2195,2195,2195,0
20240819,171700,484774855,2195,2195,2195,2195,0
20240819,171600,484774855,2195,2195,2195,2195,0
20240819,171500,484774855,2195,2195,2195,2195,0
20240819,171400,484774855,2195,2195,2195,2195,0
20240819,171300,484774855,2195,2195,2195,2195,0
20240819,171200,484774855,2195,2195,2195,2195,0
20240819,171100,484774855,2195,2195,2195,2195,0
20240819,171000,484774855,2195,2195,2195,2195,0
20240819,170900,484774855,2195,2195,2195,2195,0
20240819,170800,484774855,2195,2195,2195,2195,0
20240819,170700,484774855,2195,2195,2195,2195,1050
20240819,170600,484774855,2195,2195,2195,2195,0
20240819,170500,484774855,2195,2195,2195,2195,0
20240819,170400,484774855,2195,2195,2195,2195,0
20240819,170300,484774855,2195,2195,2195,2195,0
20240819,170200,484774855,2195,2195,2195,2195,0
20240819,170100,484774855,2195,2195,2195,2195,0
20240819,170000,484774855,2195,2195,2195,2195,0
20240819,165900,484774855,2195,2195,2195,2195,0
20240819,165800,484774855,2195,2195,2195,2195,0
20240819,165700,484774855,2195,2195,2195,2195,0
20240819,165600,484774855,2195,2195,2195,2195,0
20240819,165500,484774855,2195,2195,2195,2195,0
20240819,165400,484774855,2195,2195,2195,2195,0
20240819,165300,484774855,2195,2195,2195,2195,0
20240819,165200,484774855,2195,2195,2195,2195,0
20240819,165100,484774855,2195,2195,2195,2195,0
20240819,165000,484774855,2195,2195,2195,2195,0
20240819,164900,484774855,2195,2195,2195,2195,0
20240819,164800,484774855,2195,2195,2195,2195,0
20240819,164700,484774855,2195,2195,2195,2195,0
20240819,164600,484774855,2195,2195,2195,2195,0
20240819,164500,484774855,2195,2195,2195,2195,0
20240819,164400,484774855,2195,2195,2195,2195,0
20240819,164300,484774855,2195,2195,2195,2195,0
20240819,164200,484774855,2195,2195,2195,2195,0
20240819,164100,484774855,2195,2195,2195,2195,0
20240819,164000,484774855,2195,2195,2195,2195,0
20240819,163900,484774855,2195,2195,2195,2195,0
20240819,163800,484774855,2195,2195,2195,2195,0
20240819,163700,484774855,2195,2195,2195,2195,1050
20240819,163600,484774855,2195,2195,2195,2195,0
20240819,163500,484774855,2195,2195,2195,2195,0
20240819,163400,484774855,2195,2195,2195,2195,0
20240819,163300,484774855,2195,2195,2195,2195,0
20240819,163200,484774855,2195,2195,2195,2195,0
20240819,163100,484774855,2195,2195,2195,2195,0
20240819,163000,484774855,2195,2195,2195,2195,0
20240819,162900,484774855,2195,2195,2195,2195,0
20240819,162800,484774855,2195,2195,2195,2195,0
20240819,162700,484774855,2195,2195,2195,2195,0
20240819,162600,484774855,2195,2195,2195,2195,0
20240819,162500,484774855,2195,2195,2195,2195,0
20240819,162400,484774855,2195,2195,2195,2195,0
20240819,162300,484774855,2195,2195,2195,2195,0
20240819,162200,484774855,2195,2195,2195,2195,0
20240819,162100,484774855,2195,2195,2195,2195,0
20240819,162000,484774855,2195,2195,2195,2195,0
20240819,161900,484774855,2195,2195,2195,2195,0
20240819,161800,484774855,2195,2195,2195,2195,0
20240819,161700,484774855,2195,2195,2195,2195,0
20240819,161600,484774855,2195,2195,2195,2195,0
20240819,161500,484774855,2195,2195,2195,2195,0
20240819,161400,484774855,2195,2195,2195,2195,0
20240819,161300,484774855,2195,2195,2195,2195,0
20240819,161200,484774855,2195,2195,2195,2195,0
20240819,161100,484774855,2195,2195,2195,2195,0
20240819,161000,484774855,2195,2195,2195,2195,0
20240819,160900,484774855,2195,2195,2195,2195,0
20240819,160800,484774855,2195,2195,2195,2195,0
20240819,160700,484774855,2195,2195,2195,2195,1050
20240819,160600,484774855,2195,2195,2195,2195,0
20240819,160500,484774855,2195,2195,2195,2195,0
20240819,160400,484774855,2195,2195,2195,2195,0
20240819,160300,484774855,2195,2195,2195,2195,0
20240819,160200,484774855,2195,2195,2195,2195,0
20240819,160100,484774855,2195,2195,2195,2195,0
20240819,160000,484774855,2195,2195,2195,2195,0
20240819,155900,484774855,2195,2195,2195,2195,0
20240819,155800,484774855,2195,2195,2195,2195,0
20240819,155700,484774855,2195,2195,2195,2195,0
20240819,155600,484774855,2195,2195,2195,2195,0
20240819,155500,484774855,2195,2195,2195,2195,0
20240819,155400,484774855,2195,2195,2195,2195,0
20240819,155300,484774855,2195,2195,2195,2195,0
20240819,155200,484774855,2195,2195,2195,2195,0
20240819,155100,484774855,2195,2195,2195,2195,0
20240819,155000,484774855,2195,2195,2195,2195,0
20240819,154900,484774855,2195,2195,2195,2195,0
20240819,154800,484774855,2195,2195,2195,2195,0
20240819,154700,484774855,2195,2195,2195,2195,0
20240819,154600,484774855,2195,2195,2195,2195,0
20240819,154500,484774855,2195,2195,2195,2195,0
20240819,154400,484774855,2195,2195,2195,2195,0
20240819,154300,484774855,2195,2195,2195,2195,0
20240819,154200,484774855,2195,2195,2195,2195,0
20240819,154100,484774855,2195,2195,2195,2195,0
20240819,154000,484774855,2195,2195,2195,2195,0
20240819,153900,484774855,2195,2195,2195,2195,0
20240819,153800,484774855,2195,2195,2195,2195,0
20240819,153700,484774855,2195,2195,2195,2195,1050
20240819,153600,484774855,2195,2195,2195,2195,0
20240819,153500,484774855,2195,2195,2195,2195,0
20240819,153400,484774855,2195,2195,2195,2195,0
20240819,153300,484774855,2195,2195,2195,2195,0
20240819,153200,484774855,2195,2195,2195,2195,0
20240819,153100,484774855,2195,2195,2195,2195,0
20240819,153000,484774855,2195,2195,2195,2195,1050
20240819,152900,482470105,2185,2185,2185,2185,0
20240819,152800,482470105,2185,2185,2185,2185,0
20240819,152700,482470105,2185,2185,2185,2185,0
20240819,152600,482470105,2185,2185,2185,2185,0
20240819,152500,482470105,2185,2185,2185,2185,0
20240819,152400,482470105,2185,2185,2185,2185,0
20240819,152300,482470105,2185,2185,2185,2185,0
20240819,152200,482470105,2185,2185,2185,2185,0
20240819,152100,482470105,2185,2185,2185,2185,0
20240819,152000,482470105,2185,2185,2185,2185,0
20240819,151900,482470105,2185,2190,2195,2185,733
20240819,151800,480866880,2190,2185,2190,2180,1353
20240819,151700,477915970,2190,2185,2190,2185,97
20240819,151600,477704020,2190,2185,2190,2185,9
20240819,151500,477684345,2195,2180,2195,2180,1651
20240819,151400,474083620,2185,2185,2190,2185,1744
20240819,151300,470272955,2190,2190,2190,2185,1045
20240819,151200,467989405,2185,2185,2185,2185,6176
20240819,151100,454494845,2190,2190,2190,2190,711
20240819,151000,452937755,2190,2190,2190,2190,0
20240819,150900,452937755,2190,2190,2190,2190,257
20240819,150800,452374925,2190,2190,2190,2190,736
20240819,150700,450763085,2190,2190,2190,2190,747
20240819,150600,449127155,2190,2190,2190,2190,4680
20240819,150500,438877955,2195,2190,2195,2190,8041
20240819,150400,421268160,2195,2195,2195,2195,0
20240819,150300,421268160,2195,2190,2195,2190,1532
20240819,150200,417913075,2190,2195,2195,2190,318
20240819,150100,417216615,2200,2200,2200,2200,0
20240819,150000,417216615,2200,2190,2200,2190,599
20240819,145900,415899425,2200,2200,2200,2200,1
20240819,145800,415897225,2195,2195,2195,2195,64
20240819,145700,415756745,2200,2200,2200,2200,0
20240819,145600,415756745,2200,2195,2200,2190,308
20240819,145500,415082175,2195,2205,2205,2195,123
20240819,145400,414812180,2200,2200,2200,2200,400
20240819,145300,413932180,2205,2200,2205,2200,101
20240819,145200,413709975,2200,2200,2200,2200,1
20240819,145100,413707775,2190,2195,2195,2190,486
20240819,145000,412643050,2195,2195,2195,2195,0
20240819,144900,412643050,2195,2195,2195,2195,1300
20240819,144800,409789550,2195,2195,2195,2195,1506
20240819,144700,406483880,2200,2200,2200,2200,0
20240819,144600,406483880,2200,2200,2200,2200,1
20240819,144500,406481680,2200,2200,2200,2195,102
20240819,144400,406257780,2195,2195,2195,2195,30
20240819,144300,406191930,2205,2205,2205,2205,0
20240819,144200,406191930,2205,2195,2205,2190,313
20240819,144100,405506125,2195,2195,2195,2195,500
20240819,144000,404408625,2200,2200,2200,2200,999
20240819,143900,402210825,2200,2195,2200,2195,803
20240819,143800,400448220,2195,2195,2195,2195,434
20240819,143700,399495590,2195,2195,2195,2195,301
20240819,143600,398834895,2195,2195,2195,2195,589
20240819,143500,397542040,2195,2195,2195,2195,20
20240819,143400,397498140,2195,2195,2195,2195,3251
20240819,143300,390362195,2195,2200,2200,2195,210
20240819,143200,389900245,2200,2195,2200,2195,3521
20240819,143100,382170900,2200,2200,2200,2200,1
20240819,143000,382168700,2195,2195,2195,2195,0
20240819,142900,382168700,2195,2195,2195,2195,0
20240819,142800,382168700,2195,2195,2195,2195,2160
20240819,142700,377427500,2200,2200,2200,2200,147
20240819,142600,377104100,2200,2200,2200,2200,0
20240819,142500,377104100,2200,2200,2200,2200,0
20240819,142400,377104100,2200,2200,2200,2200,0
20240819,142300,377104100,2200,2200,2200,2200,500
20240819,142200,376004100,2200,2200,2200,2200,0
20240819,142100,376004100,2200,2200,2200,2200,150
20240819,142000,375674100,2200,2200,2200,2200,420
20240819,141900,374750100,2200,2200,2200,2200,20
20240819,141800,374706100,2200,2200,2200,2200,0
20240819,141700,374706100,2200,2205,2205,2200,11
20240819,141600,374681895,2200,2200,2205,2200,31
20240819,141500,374613690,2205,2200,2205,2200,101
20240819,141400,374391485,2200,2200,2200,2200,5
20240819,141300,374380485,2205,2205,2205,2205,0
20240819,141200,374380485,2205,2205,2205,2205,0
20240819,141100,374380485,2205,2205,2205,2205,633
20240819,141000,372984720,2205,2200,2205,2200,1011
20240819,140900,370760515,2205,2205,2205,2205,0
20240819,140800,370760515,2205,2195,2205,2195,501
20240819,140700,369660810,2205,2205,2205,2205,1
20240819,140600,369658605,2195,2195,2195,2195,1024
20240819,140500,367410925,2205,2205,2205,2205,0
20240819,140400,367410925,2205,2205,2205,2205,0
20240819,140300,367410925,2205,2205,2205,2205,2
20240819,140200,367406515,2200,2200,2200,2200,1506
20240819,140100,364093315,2200,2200,2200,2200,221
20240819,140000,363607115,2200,2200,2205,2200,3790
20240819,135900,355269100,2205,2205,2205,2205,0
20240819,135800,355269100,2205,2205,2205,2205,100
20240819,135700,355048600,2205,2205,2205,2205,1
20240819,135600,355046395,2205,2205,2205,2205,1010
20240819,135500,352819345,2205,2205,2205,2205,0
20240819,135400,352819345,2205,2205,2205,2205,1
20240819,135300,352817140,2205,2205,2205,2205,0
20240819,135200,352817140,2205,2205,2205,2205,100
20240819,135100,352596640,2205,2205,2205,2205,0
20240819,135000,352596640,2205,2205,2205,2205,32
20240819,134900,352526080,2205,2205,2205,2205,0
20240819,134800,352526080,2205,2205,2205,2205,0
20240819,134700,352526080,2205,2200,2205,2200,141
20240819,134600,352215875,2200,2200,2200,2200,0
20240819,134500,352215875,2200,2200,2200,2200,0
20240819,134400,352215875,2200,2200,2200,2200,200
20240819,134300,351775875,2200,2200,2200,2200,3044
20240819,134200,345079075,2205,2205,2205,2205,0
20240819,134100,345079075,2205,2205,2205,2205,0
20240819,134000,345079075,2205,2205,2205,2205,0
20240819,133900,345079075,2205,2205,2205,2205,0
20240819,133800,345079075,2205,2205,2205,2205,0
20240819,133700,345079075,2205,2205,2205,2205,0
20240819,133600,345079075,2205,2200,2205,2200,8
20240819,133500,345061460,2200,2205,2205,2200,5
20240819,133400,345050455,2205,2200,2205,2200,226
20240819,133300,344553250,2210,2210,2210,2210,0
20240819,133200,344553250,2210,2210,2210,2210,0
20240819,133100,344553250,2210,2210,2210,2210,1
20240819,133000,344551040,2200,2200,2200,2200,2000
20240819,132900,340151040,2215,2215,2215,2215,0
20240819,132800,340151040,2215,2210,2215,2210,19
20240819,132700,340109015,2205,2205,2215,2205,73
20240819,132600,339947985,2215,2200,2215,2200,123
20240819,132500,339677090,2215,2215,2215,2215,0
20240819,132400,339677090,2215,2215,2215,2205,12
20240819,132300,339650610,2205,2205,2205,2205,50
20240819,132200,339540360,2215,2215,2215,2215,0
20240819,132100,339540360,2215,2215,2215,2215,0
20240819,132000,339540360,2215,2215,2215,2215,0
20240819,131900,339540360,2215,2215,2215,2215,1
20240819,131800,339538145,2205,2205,2205,2205,314
20240819,131700,338845775,2200,2200,2200,2200,1000
20240819,131600,336645775,2205,2205,2205,2205,2
20240819,131500,336641365,2215,2215,2215,2215,0
20240819,131400,336641365,2215,2210,2215,2200,1004
20240819,131300,334432510,2205,2210,2210,2205,728
20240819,131200,332827265,2210,2210,2210,2210,1010
20240819,131100,330595165,2210,2210,2210,2210,1
20240819,131000,330592955,2200,2200,2200,2200,0
20240819,130900,330592955,2200,2200,2200,2200,605
20240819,130800,329261955,2200,2215,2215,2200,17
20240819,130700,329224540,2200,2200,2200,2200,85
20240819,130600,329037540,2215,2200,2215,2200,74
20240819,130500,328874695,2215,2215,2215,2215,30
20240819,130400,328808245,2215,2215,2215,2215,1
20240819,130300,328806030,2210,2205,2210,2205,1196
20240819,130200,326168835,2215,2215,2215,2215,0
20240819,130100,326168835,2215,2215,2215,2215,0
20240819,130000,326168835,2215,2215,2215,2215,1
20240819,125900,326166620,2200,2200,2200,2200,5417
20240819,125800,314249220,2215,2215,2215,2205,470
20240819,125700,313212850,2215,2215,2215,2210,8
20240819,125600,313195160,2205,2205,2205,2205,58
20240819,125500,313067270,2210,2215,2215,2205,625
20240819,125400,311689035,2210,2220,2220,2210,2398
20240819,125300,306389445,2210,2210,2210,2210,400
20240819,125200,305505445,2220,2215,2220,2215,43
20240819,125100,305410195,2220,2220,2220,2220,1
20240819,125000,305407975,2220,2220,2220,2220,0
20240819,124900,305407975,2220,2220,2220,2220,1
20240819,124800,305405755,2225,2225,2225,2225,0
20240819,124700,305405755,2225,2225,2225,2215,4
20240819,124600,305396865,2210,2215,2225,2210,1028
20240819,124500,303124045,2225,2225,2225,2225,10
20240819,124400,303101795,2225,2220,2225,2215,242
20240819,124300,302565545,2225,2225,2225,2225,0
20240819,124200,302565545,2225,2225,2225,2225,1
20240819,124100,302563320,2215,2215,2215,2215,1010
20240819,124000,300326170,2215,2215,2215,2215,0
20240819,123900,300326170,2215,2215,2215,2215,26
20240819,123800,300268580,2220,2220,2220,2220,0
20240819,123700,300268580,2220,2220,2220,2220,0
20240819,123600,300268580,2220,2220,2220,2220,510
20240819,123500,299136380,2220,2220,2220,2220,0
20240819,123400,299136380,2220,2220,2220,2220,1
20240819,123300,299134160,2215,2215,2215,2215,1000
20240819,123200,296919160,2215,2215,2215,2215,0
20240819,123100,296919160,2215,2215,2215,2215,0
20240819,123000,296919160,2215,2215,2215,2215,47
20240819,122900,296815055,2215,2215,2215,2215,2
20240819,122800,296810625,2215,2215,2215,2215,0
20240819,122700,296810625,2215,2215,2215,2215,0
20240819,122600,296810625,2215,2215,2215,2215,0
20240819,122500,296810625,2215,2215,2215,2215,0
20240819,122400,296810625,2215,2215,2215,2215,0
20240819,122300,296810625,2215,2215,2215,2215,0
20240819,122200,296810625,2215,2215,2215,2215,0
20240819,122100,296810625,2215,2215,2215,2215,0
20240819,122000,296810625,2215,2215,2215,2215,50
20240819,121900,296699875,2215,2215,2215,2215,4
20240819,121800,296691015,2215,2215,2215,2215,0
20240819,121700,296691015,2215,2215,2215,2215,0
20240819,121600,296691015,2215,2215,2215,2215,500
20240819,121500,295583515,2215,2210,2215,2210,1445
20240819,121400,292382845,2220,2220,2220,2220,0
20240819,121300,292382845,2220,2220,2220,2220,0
20240819,121200,292382845,2220,2220,2220,2220,0
20240819,121100,292382845,2220,2220,2220,2220,0
20240819,121000,292382845,2220,2220,2220,2220,0
20240819,120900,292382845,2220,2220,2220,2220,1
20240819,120800,292380625,2220,2220,2220,2220,73
20240819,120700,292218565,2220,2220,2220,2220,1
20240819,120600,292216345,2210,2210,2210,2210,1550
20240819,120500,288790845,2225,2210,2225,2210,201
20240819,120400,288346620,2225,2225,2225,2225,300
20240819,120300,287679120,2225,2225,2225,2225,0
20240819,120200,287679120,2225,2225,2225,2225,0
20240819,120100,287679120,2225,2215,2225,2215,1000
20240819,120000,285459685,2210,2210,2210,2210,0
20240819,115900,285459685,2210,2210,2210,2210,10
20240819,115800,285437585,2220,2220,2220,2220,0
20240819,115700,285437585,2220,2220,2220,2220,0
20240819,115600,285437585,2220,2220,2220,2220,0
20240819,115500,285437585,2220,2220,2220,2220,0
20240819,115400,285437585,2220,2220,2220,2220,0
20240819,115300,285437585,2220,2220,2220,2220,1
20240819,115200,285435365,2220,2220,2220,2220,10
20240819,115100,285413165,2205,2205,2205,2205,0
20240819,115000,285413165,2205,2205,2205,2205,1
20240819,114900,285410960,2205,2205,2205,2205,0
20240819,114800,285410960,2205,2205,2205,2205,3
20240819,114700,285404345,2220,2220,2220,2220,3
20240819,114600,285397685,2205,2205,2205,2205,0
20240819,114500,285397685,2205,2205,2205,2205,0
20240819,114400,285397685,2205,2205,2205,2205,0
20240819,114300,285397685,2205,2205,2205,2205,0
20240819,114200,285397685,2205,2210,2210,2205,412
20240819,114100,284488225,2210,2210,2210,2210,0
20240819,114000,284488225,2210,2210,2210,2210,738
20240819,113900,282857245,2220,2220,2220,2220,115
20240819,113800,282601945,2220,2220,2220,2220,1
20240819,113700,282599725,2215,2215,2215,2210,1315
20240819,113600,279693445,2210,2220,2220,2210,9
20240819,113500,279673475,2220,2220,2220,2220,1
20240819,113400,279671255,2210,2210,2210,2210,0
20240819,113300,279671255,2210,2210,2210,2210,543
20240819,113200,278471225,2215,2215,2215,2215,4
20240819,113100,278462365,2225,2225,2225,2225,0
20240819,113000,278462365,2225,2225,2225,2225,0
20240819,112900,278462365,2225,2225,2225,2225,0
20240819,112800,278462365,2225,2225,2225,2225,0
20240819,112700,278462365,2225,2225,2225,2225,0
20240819,112600,278462365,2225,2225,2225,2225,1
20240819,112500,278460140,2210,2210,2210,2210,274
20240819,112400,277854600,2210,2210,2210,2210,9
20240819,112300,277834710,2225,2225,2225,2225,47
20240819,112200,277730135,2225,2210,2225,2210,6
20240819,112100,277716845,2225,2225,2225,2225,118
20240819,112000,277454295,2225,2225,2225,2225,0
20240819,111900,277454295,2225,2220,2225,2210,7
20240819,111800,277438760,2220,2220,2220,2220,58
20240819,111700,277310000,2220,2220,2220,2220,1000
20240819,111600,275090000,2210,2210,2210,2210,0
20240819,111500,275090000,2210,2210,2210,2210,225
20240819,111400,274592750,2210,2210,2210,2210,0
20240819,111300,274592750,2210,2210,2210,2210,150
20240819,111200,274261250,2210,2210,2210,2210,0
20240819,111100,274261250,2210,2210,2210,2210,0
20240819,111000,274261250,2210,2210,2210,2210,0
20240819,110900,274261250,2210,2210,2210,2210,0
20240819,110800,274261250,2210,2210,2210,2210,0
20240819,110700,274261250,2210,2210,2210,2210,0
20240819,110600,274261250,2210,2210,2210,2210,10
20240819,110500,274239150,2220,2220,2220,2220,0
20240819,110400,274239150,2220,2220,2220,2220,0
20240819,110300,274239150,2220,2215,2220,2215,3
20240819,110200,274232500,2215,2215,2215,2215,0
20240819,110100,274232500,2215,2215,2215,2215,1000
20240819,110000,272017500,2220,2220,2220,2220,0
20240819,105900,272017500,2220,2220,2220,2220,0
20240819,105800,272017500,2220,2220,2220,2220,0
20240819,105700,272017500,2220,2220,2220,2220,27
20240819,105600,271957560,2220,2220,2220,2220,0
20240819,105500,271957560,2220,2220,2220,2220,0
20240819,105400,271957560,2220,2215,2220,2215,9
20240819,105300,271937620,2215,2215,2215,2215,500
20240819,105200,270830120,2215,2215,2215,2215,1
20240819,105100,270827905,2215,2215,2215,2215,0
20240819,105000,270827905,2215,2210,2215,2210,1001
20240819,104900,268615690,2210,2210,2210,2210,1
20240819,104800,268613480,2220,2220,2220,2220,0
20240819,104700,268613480,2220,2220,2220,2220,1
20240819,104600,268611260,2210,2210,2210,2210,50
20240819,104500,268500760,2210,2210,2210,2210,5
20240819,104400,268489710,2210,2210,2210,2210,1000
20240819,104300,266279710,2220,2205,2220,2205,701
20240819,104200,264733990,2205,2205,2205,2205,1000
20240819,104100,262528990,2205,2215,2215,2205,91
20240819,104000,262327750,2205,2205,2205,2205,0
20240819,103900,262327750,2205,2205,2205,2205,1215
20240819,103800,259648675,2205,2210,2210,2205,350
20240819,103700,258876910,2210,2210,2210,2210,166
20240819,103600,258510050,2210,2210,2210,2210,25
20240819,103500,258454800,2210,2210,2210,2210,1289
20240819,103400,255606110,2220,2220,2220,2220,0
20240819,103300,255606110,2220,2220,2220,2220,0
20240819,103200,255606110,2220,2220,2220,2220,0
20240819,103100,255606110,2220,2220,2220,2220,1
20240819,103000,255603890,2220,2220,2220,2220,4
20240819,102900,255595010,2220,2220,2220,2220,0
20240819,102800,255595010,2220,2210,2220,2210,41
20240819,102700,255504390,2210,2220,2220,2210,563
20240819,102600,254257660,2225,2210,2225,2210,355
20240819,102500,253473095,2210,2210,2210,2210,45
20240819,102400,253373645,2210,2210,2210,2210,2
20240819,102300,253369225,2225,2225,2225,2225,1
20240819,102200,253367000,2215,2215,2215,2215,2333
20240819,102100,248199405,2220,2220,2220,2220,10
20240819,102000,248177205,2225,2225,2225,2225,0
20240819,101900,248177205,2225,2225,2225,2225,0
20240819,101800,248177205,2225,2215,2225,2210,945
20240819,101700,246082700,2215,2215,2215,2215,0
20240819,101600,246082700,2215,2215,2215,2215,45
20240819,101500,245983025,2215,2215,2215,2215,9
20240819,101400,245963090,2215,2215,2215,2215,680
20240819,101300,244456890,2215,2215,2215,2215,0
20240819,101200,244456890,2215,2210,2215,2210,38
20240819,101100,244372905,2210,2210,2210,2210,45
20240819,101000,244273455,2215,2215,2215,2215,6
20240819,100900,244260165,2200,2200,2200,2200,24634
20240819,100800,190065365,2215,2200,2215,2200,73
20240819,100700,189904720,2215,2215,2215,2215,36
20240819,100600,189824980,2215,2215,2215,2215,4
20240819,100500,189816120,2215,2215,2215,2215,5
20240819,100400,189805045,2215,2215,2215,2215,3
20240819,100300,189798400,2215,2215,2215,2215,1
20240819,100200,189796185,2215,2205,2220,2200,7476
20240819,100100,173336415,2210,2210,2210,2210,1
20240819,100000,173334205,2205,2205,2205,2205,696
20240819,095900,171799525,2210,2210,2210,2210,319
20240819,095800,171094535,2220,2210,2220,2210,1510
20240819,095700,167757335,2210,2210,2210,2210,0
20240819,095600,167757335,2210,2210,2210,2210,669
20240819,095500,166278845,2210,2210,2210,2210,0
20240819,095400,166278845,2210,2210,2210,2210,500
20240819,095300,165173845,2220,2220,2220,2220,4
20240819,095200,165164965,2220,2215,2220,2215,1060
20240819,095100,162817050,2220,2220,2220,2220,11
20240819,095000,162792630,2225,2230,2230,2225,16
20240819,094900,162756980,2230,2225,2230,2225,4
20240819,094800,162748070,2220,2220,2220,2220,1
20240819,094700,162745850,2230,2230,2230,2230,5
20240819,094600,162734700,2220,2220,2220,2220,0
20240819,094500,162734700,2220,2230,2230,2220,2556
20240819,094400,157060370,2220,2220,2220,2220,0
20240819,094300,157060370,2220,2230,2230,2220,501
20240819,094200,155948140,2225,2220,2225,2220,480
20240819,094100,154882140,2220,2220,2220,2220,0
20240819,094000,154882140,2220,2225,2225,2220,503
20240819,093900,153763390,2225,2225,2225,2225,390
20240819,093800,152895640,2225,2225,2225,2225,1612
20240819,093700,149308940,2225,2225,2225,2225,80
20240819,093600,149130940,2225,2225,2225,2225,0
20240819,093500,149130940,2225,2225,2225,2225,23
20240819,093400,149079765,2230,2230,2240,2230,1067
20240819,093300,146700315,2235,2235,2235,2235,0
20240819,093200,146700315,2235,2235,2235,2235,500
20240819,093100,145582815,2235,2235,2235,2235,212
20240819,093000,145108995,2235,2235,2235,2235,44
20240819,092900,145010655,2230,2230,2230,2230,0
20240819,092800,145010655,2230,2235,2240,2230,202
20240819,092700,144559185,2235,2235,2235,2235,0
20240819,092600,144559185,2235,2235,2235,2235,1274
20240819,092500,141711795,2230,2230,2230,2230,0
20240819,092400,141711795,2230,2230,2230,2230,0
20240819,092300,141711795,2230,2220,2230,2220,637
20240819,092200,140291295,2230,2230,2230,2230,0
20240819,092100,140291295,2230,2230,2230,2230,30
20240819,092000,140224395,2235,2235,2235,2235,20
20240819,091900,140179695,2235,2230,2235,2225,202
20240819,091800,139728735,2220,2220,2220,2220,781
20240819,091700,137994915,2210,2210,2210,2210,1155
20240819,091600,135442365,2210,2215,2215,2205,2316
20240819,091500,130314825,2235,2235,2235,2235,135
20240819,091400,130013100,2215,2215,2215,2215,30
20240819,091300,129946650,2235,2230,2235,2230,2505
20240819,091200,124347985,2235,2235,2235,2235,0
20240819,091100,124347985,2235,2235,2235,2235,0
20240819,091000,124347985,2235,2220,2235,2215,255
20240819,090900,123782365,2215,2215,2215,2215,808
20240819,090800,121992645,2215,2195,2215,2190,34818
20240819,090700,45285320,2205,2205,2205,2205,5
20240819,090600,45274295,2205,2205,2205,2205,30
20240819,090500,45208145,2205,2190,2205,2190,237
20240819,090400,44689100,2200,2200,2200,2180,5365
20240819,090300,32962200,2185,2210,2210,2185,475
20240819,090200,31920210,2200,2210,2220,2185,10264
20240819,090100,9452760,2210,2210,2220,2205,1566
20240819,090000,5998715,2215,2240,2240,2215,2599