KissMeData/481850/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,214300,219266355,2760,2760,2760,2760,730
20240809,214200,219266355,2760,2760,2760,2760,0
20240809,214100,219266355,2760,2760,2760,2760,0
20240809,214000,219266355,2760,2760,2760,2760,0
20240809,213900,219266355,2760,2760,2760,2760,0
20240809,213800,219266355,2760,2760,2760,2760,0
20240809,213700,219266355,2760,2760,2760,2760,0
20240809,213600,219266355,2760,2760,2760,2760,0
20240809,213500,219266355,2760,2760,2760,2760,0
20240809,213400,219266355,2760,2760,2760,2760,0
20240809,213300,219266355,2760,2760,2760,2760,0
20240809,213200,219266355,2760,2760,2760,2760,0
20240809,213100,219266355,2760,2760,2760,2760,0
20240809,213000,219266355,2760,2760,2760,2760,0
20240809,212900,219266355,2760,2760,2760,2760,0
20240809,212800,219266355,2760,2760,2760,2760,0
20240809,212700,219266355,2760,2760,2760,2760,0
20240809,212600,219266355,2760,2760,2760,2760,0
20240809,212500,219266355,2760,2760,2760,2760,0
20240809,212400,219266355,2760,2760,2760,2760,0
20240809,212300,219266355,2760,2760,2760,2760,0
20240809,212200,219266355,2760,2760,2760,2760,0
20240809,212100,219266355,2760,2760,2760,2760,0
20240809,212000,219266355,2760,2760,2760,2760,0
20240809,211900,219266355,2760,2760,2760,2760,0
20240809,211800,219266355,2760,2760,2760,2760,0
20240809,211700,219266355,2760,2760,2760,2760,0
20240809,211600,219266355,2760,2760,2760,2760,0
20240809,211500,219266355,2760,2760,2760,2760,0
20240809,211400,219266355,2760,2760,2760,2760,0
20240809,211300,219266355,2760,2760,2760,2760,730
20240809,211200,219266355,2760,2760,2760,2760,0
20240809,211100,219266355,2760,2760,2760,2760,0
20240809,211000,219266355,2760,2760,2760,2760,0
20240809,210900,219266355,2760,2760,2760,2760,0
20240809,210800,219266355,2760,2760,2760,2760,0
20240809,210700,219266355,2760,2760,2760,2760,0
20240809,210600,219266355,2760,2760,2760,2760,0
20240809,210500,219266355,2760,2760,2760,2760,0
20240809,210400,219266355,2760,2760,2760,2760,0
20240809,210300,219266355,2760,2760,2760,2760,0
20240809,210200,219266355,2760,2760,2760,2760,0
20240809,210100,219266355,2760,2760,2760,2760,0
20240809,210000,219266355,2760,2760,2760,2760,0
20240809,205900,219266355,2760,2760,2760,2760,0
20240809,205800,219266355,2760,2760,2760,2760,0
20240809,205700,219266355,2760,2760,2760,2760,0
20240809,205600,219266355,2760,2760,2760,2760,0
20240809,205500,219266355,2760,2760,2760,2760,0
20240809,205400,219266355,2760,2760,2760,2760,0
20240809,205300,219266355,2760,2760,2760,2760,0
20240809,205200,219266355,2760,2760,2760,2760,0
20240809,205100,219266355,2760,2760,2760,2760,0
20240809,205000,219266355,2760,2760,2760,2760,0
20240809,204900,219266355,2760,2760,2760,2760,0
20240809,204800,219266355,2760,2760,2760,2760,0
20240809,204700,219266355,2760,2760,2760,2760,0
20240809,204600,219266355,2760,2760,2760,2760,0
20240809,204500,219266355,2760,2760,2760,2760,0
20240809,204400,219266355,2760,2760,2760,2760,0
20240809,204300,219266355,2760,2760,2760,2760,730
20240809,204200,219266355,2760,2760,2760,2760,0
20240809,204100,219266355,2760,2760,2760,2760,0
20240809,204000,219266355,2760,2760,2760,2760,0
20240809,203900,219266355,2760,2760,2760,2760,0
20240809,203800,219266355,2760,2760,2760,2760,0
20240809,203700,219266355,2760,2760,2760,2760,0
20240809,203600,219266355,2760,2760,2760,2760,0
20240809,203500,219266355,2760,2760,2760,2760,0
20240809,203400,219266355,2760,2760,2760,2760,0
20240809,203300,219266355,2760,2760,2760,2760,0
20240809,203200,219266355,2760,2760,2760,2760,0
20240809,203100,219266355,2760,2760,2760,2760,0
20240809,203000,219266355,2760,2760,2760,2760,0
20240809,202900,219266355,2760,2760,2760,2760,0
20240809,202800,219266355,2760,2760,2760,2760,0
20240809,202700,219266355,2760,2760,2760,2760,0
20240809,202600,219266355,2760,2760,2760,2760,0
20240809,202500,219266355,2760,2760,2760,2760,0
20240809,202400,219266355,2760,2760,2760,2760,0
20240809,202300,219266355,2760,2760,2760,2760,0
20240809,202200,219266355,2760,2760,2760,2760,0
20240809,202100,219266355,2760,2760,2760,2760,0
20240809,202000,219266355,2760,2760,2760,2760,0
20240809,201900,219266355,2760,2760,2760,2760,0
20240809,201800,219266355,2760,2760,2760,2760,0
20240809,201700,219266355,2760,2760,2760,2760,0
20240809,201600,219266355,2760,2760,2760,2760,0
20240809,201500,219266355,2760,2760,2760,2760,0
20240809,201400,219266355,2760,2760,2760,2760,0
20240809,201300,219266355,2760,2760,2760,2760,730
20240809,201200,219266355,2760,2760,2760,2760,0
20240809,201100,219266355,2760,2760,2760,2760,0
20240809,201000,219266355,2760,2760,2760,2760,0
20240809,200900,219266355,2760,2760,2760,2760,0
20240809,200800,219266355,2760,2760,2760,2760,0
20240809,200700,219266355,2760,2760,2760,2760,0
20240809,200600,219266355,2760,2760,2760,2760,0
20240809,200500,219266355,2760,2760,2760,2760,0
20240809,200400,219266355,2760,2760,2760,2760,0
20240809,200300,219266355,2760,2760,2760,2760,0
20240809,200200,219266355,2760,2760,2760,2760,0
20240809,200100,219266355,2760,2760,2760,2760,0
20240809,200000,219266355,2760,2760,2760,2760,0
20240809,195900,219266355,2760,2760,2760,2760,0
20240809,195800,219266355,2760,2760,2760,2760,0
20240809,195700,219266355,2760,2760,2760,2760,0
20240809,195600,219266355,2760,2760,2760,2760,0
20240809,195500,219266355,2760,2760,2760,2760,0
20240809,195400,219266355,2760,2760,2760,2760,0
20240809,195300,219266355,2760,2760,2760,2760,0
20240809,195200,219266355,2760,2760,2760,2760,0
20240809,195100,219266355,2760,2760,2760,2760,0
20240809,195000,219266355,2760,2760,2760,2760,0
20240809,194900,219266355,2760,2760,2760,2760,0
20240809,194800,219266355,2760,2760,2760,2760,0
20240809,194700,219266355,2760,2760,2760,2760,0
20240809,194600,219266355,2760,2760,2760,2760,0
20240809,194500,219266355,2760,2760,2760,2760,0
20240809,194400,219266355,2760,2760,2760,2760,0
20240809,194300,219266355,2760,2760,2760,2760,730
20240809,194200,219266355,2760,2760,2760,2760,0
20240809,194100,219266355,2760,2760,2760,2760,0
20240809,194000,219266355,2760,2760,2760,2760,0
20240809,193900,219266355,2760,2760,2760,2760,0
20240809,193800,219266355,2760,2760,2760,2760,0
20240809,193700,219266355,2760,2760,2760,2760,0
20240809,193600,219266355,2760,2760,2760,2760,0
20240809,193500,219266355,2760,2760,2760,2760,0
20240809,193400,219266355,2760,2760,2760,2760,0
20240809,193300,219266355,2760,2760,2760,2760,0
20240809,193200,219266355,2760,2760,2760,2760,0
20240809,193100,219266355,2760,2760,2760,2760,0
20240809,193000,219266355,2760,2760,2760,2760,0
20240809,192900,219266355,2760,2760,2760,2760,0
20240809,192800,219266355,2760,2760,2760,2760,0
20240809,192700,219266355,2760,2760,2760,2760,0
20240809,192600,219266355,2760,2760,2760,2760,0
20240809,192500,219266355,2760,2760,2760,2760,0
20240809,192400,219266355,2760,2760,2760,2760,0
20240809,192300,219266355,2760,2760,2760,2760,0
20240809,192200,219266355,2760,2760,2760,2760,0
20240809,192100,219266355,2760,2760,2760,2760,0
20240809,192000,219266355,2760,2760,2760,2760,0
20240809,191900,219266355,2760,2760,2760,2760,0
20240809,191800,219266355,2760,2760,2760,2760,0
20240809,191700,219266355,2760,2760,2760,2760,0
20240809,191600,219266355,2760,2760,2760,2760,0
20240809,191500,219266355,2760,2760,2760,2760,0
20240809,191400,219266355,2760,2760,2760,2760,0
20240809,191300,219266355,2760,2760,2760,2760,730
20240809,191200,219266355,2760,2760,2760,2760,0
20240809,191100,219266355,2760,2760,2760,2760,0
20240809,191000,219266355,2760,2760,2760,2760,0
20240809,190900,219266355,2760,2760,2760,2760,0
20240809,190800,219266355,2760,2760,2760,2760,0
20240809,190700,219266355,2760,2760,2760,2760,0
20240809,190600,219266355,2760,2760,2760,2760,0
20240809,190500,219266355,2760,2760,2760,2760,0
20240809,190400,219266355,2760,2760,2760,2760,0
20240809,190300,219266355,2760,2760,2760,2760,0
20240809,190200,219266355,2760,2760,2760,2760,0
20240809,190100,219266355,2760,2760,2760,2760,0
20240809,190000,219266355,2760,2760,2760,2760,0
20240809,185900,219266355,2760,2760,2760,2760,0
20240809,185800,219266355,2760,2760,2760,2760,0
20240809,185700,219266355,2760,2760,2760,2760,0
20240809,185600,219266355,2760,2760,2760,2760,0
20240809,185500,219266355,2760,2760,2760,2760,0
20240809,185400,219266355,2760,2760,2760,2760,0
20240809,185300,219266355,2760,2760,2760,2760,0
20240809,185200,219266355,2760,2760,2760,2760,0
20240809,185100,219266355,2760,2760,2760,2760,0
20240809,185000,219266355,2760,2760,2760,2760,0
20240809,184900,219266355,2760,2760,2760,2760,0
20240809,184800,219266355,2760,2760,2760,2760,0
20240809,184700,219266355,2760,2760,2760,2760,0
20240809,184600,219266355,2760,2760,2760,2760,0
20240809,184500,219266355,2760,2760,2760,2760,0
20240809,184400,219266355,2760,2760,2760,2760,0
20240809,184300,219266355,2760,2760,2760,2760,730
20240809,184200,219266355,2760,2760,2760,2760,0
20240809,184100,219266355,2760,2760,2760,2760,0
20240809,184000,219266355,2760,2760,2760,2760,0
20240809,183900,219266355,2760,2760,2760,2760,0
20240809,183800,219266355,2760,2760,2760,2760,0
20240809,183700,219266355,2760,2760,2760,2760,0
20240809,183600,219266355,2760,2760,2760,2760,0
20240809,183500,219266355,2760,2760,2760,2760,0
20240809,183400,219266355,2760,2760,2760,2760,0
20240809,183300,219266355,2760,2760,2760,2760,0
20240809,183200,219266355,2760,2760,2760,2760,0
20240809,183100,219266355,2760,2760,2760,2760,0
20240809,183000,219266355,2760,2760,2760,2760,0
20240809,182900,219266355,2760,2760,2760,2760,0
20240809,182800,219266355,2760,2760,2760,2760,0
20240809,182700,219266355,2760,2760,2760,2760,0
20240809,182600,219266355,2760,2760,2760,2760,0
20240809,182500,219266355,2760,2760,2760,2760,0
20240809,182400,219266355,2760,2760,2760,2760,0
20240809,182300,219266355,2760,2760,2760,2760,0
20240809,182200,219266355,2760,2760,2760,2760,0
20240809,182100,219266355,2760,2760,2760,2760,0
20240809,182000,219266355,2760,2760,2760,2760,0
20240809,181900,219266355,2760,2760,2760,2760,0
20240809,181800,219266355,2760,2760,2760,2760,0
20240809,181700,219266355,2760,2760,2760,2760,0
20240809,181600,219266355,2760,2760,2760,2760,0
20240809,181500,219266355,2760,2760,2760,2760,0
20240809,181400,219266355,2760,2760,2760,2760,0
20240809,181300,219266355,2760,2760,2760,2760,730
20240809,181200,219266355,2760,2760,2760,2760,0
20240809,181100,219266355,2760,2760,2760,2760,0
20240809,181000,219266355,2760,2760,2760,2760,0
20240809,180900,219266355,2760,2760,2760,2760,0
20240809,180800,219266355,2760,2760,2760,2760,0
20240809,180700,219266355,2760,2760,2760,2760,0
20240809,180600,219266355,2760,2760,2760,2760,0
20240809,180500,219266355,2760,2760,2760,2760,0
20240809,180400,219266355,2760,2760,2760,2760,0
20240809,180300,219266355,2760,2760,2760,2760,0
20240809,180200,219266355,2760,2760,2760,2760,0
20240809,180100,219266355,2760,2760,2760,2760,0
20240809,180000,219266355,2760,2760,2760,2760,0
20240809,175900,219266355,2760,2760,2760,2760,0
20240809,175800,219266355,2760,2760,2760,2760,0
20240809,175700,219266355,2760,2760,2760,2760,0
20240809,175600,219266355,2760,2760,2760,2760,0
20240809,175500,219266355,2760,2760,2760,2760,0
20240809,175400,219266355,2760,2760,2760,2760,0
20240809,175300,219266355,2760,2760,2760,2760,0
20240809,175200,219266355,2760,2760,2760,2760,0
20240809,175100,219266355,2760,2760,2760,2760,0
20240809,175000,219266355,2760,2760,2760,2760,0
20240809,174900,219266355,2760,2760,2760,2760,0
20240809,174800,219266355,2760,2760,2760,2760,0
20240809,174700,219266355,2760,2760,2760,2760,0
20240809,174600,219266355,2760,2760,2760,2760,0
20240809,174500,219266355,2760,2760,2760,2760,0
20240809,174400,219266355,2760,2760,2760,2760,0
20240809,174300,219266355,2760,2760,2760,2760,730
20240809,174200,219266355,2760,2760,2760,2760,0
20240809,174100,219266355,2760,2760,2760,2760,0
20240809,174000,219266355,2760,2760,2760,2760,0
20240809,173900,219266355,2760,2760,2760,2760,0
20240809,173800,219266355,2760,2760,2760,2760,0
20240809,173700,219266355,2760,2760,2760,2760,0
20240809,173600,219266355,2760,2760,2760,2760,0
20240809,173500,219266355,2760,2760,2760,2760,0
20240809,173400,219266355,2760,2760,2760,2760,0
20240809,173300,219266355,2760,2760,2760,2760,0
20240809,173200,219266355,2760,2760,2760,2760,0
20240809,173100,219266355,2760,2760,2760,2760,0
20240809,173000,219266355,2760,2760,2760,2760,0
20240809,172900,219266355,2760,2760,2760,2760,0
20240809,172800,219266355,2760,2760,2760,2760,0
20240809,172700,219266355,2760,2760,2760,2760,0
20240809,172600,219266355,2760,2760,2760,2760,0
20240809,172500,219266355,2760,2760,2760,2760,0
20240809,172400,219266355,2760,2760,2760,2760,0
20240809,172300,219266355,2760,2760,2760,2760,0
20240809,172200,219266355,2760,2760,2760,2760,0
20240809,172100,219266355,2760,2760,2760,2760,0
20240809,172000,219266355,2760,2760,2760,2760,0
20240809,171900,219266355,2760,2760,2760,2760,0
20240809,171800,219266355,2760,2760,2760,2760,0
20240809,171700,219266355,2760,2760,2760,2760,0
20240809,171600,219266355,2760,2760,2760,2760,0
20240809,171500,219266355,2760,2760,2760,2760,0
20240809,171400,219266355,2760,2760,2760,2760,0
20240809,171300,219266355,2760,2760,2760,2760,730
20240809,171200,219266355,2760,2760,2760,2760,0
20240809,171100,219266355,2760,2760,2760,2760,0
20240809,171000,219266355,2760,2760,2760,2760,0
20240809,170900,219266355,2760,2760,2760,2760,0
20240809,170800,219266355,2760,2760,2760,2760,0
20240809,170700,219266355,2760,2760,2760,2760,0
20240809,170600,219266355,2760,2760,2760,2760,0
20240809,170500,219266355,2760,2760,2760,2760,0
20240809,170400,219266355,2760,2760,2760,2760,0
20240809,170300,219266355,2760,2760,2760,2760,0
20240809,170200,219266355,2760,2760,2760,2760,0
20240809,170100,219266355,2760,2760,2760,2760,0
20240809,170000,219266355,2760,2760,2760,2760,0
20240809,165900,219266355,2760,2760,2760,2760,0
20240809,165800,219266355,2760,2760,2760,2760,0
20240809,165700,219266355,2760,2760,2760,2760,0
20240809,165600,219266355,2760,2760,2760,2760,0
20240809,165500,219266355,2760,2760,2760,2760,0
20240809,165400,219266355,2760,2760,2760,2760,0
20240809,165300,219266355,2760,2760,2760,2760,0
20240809,165200,219266355,2760,2760,2760,2760,0
20240809,165100,219266355,2760,2760,2760,2760,0
20240809,165000,219266355,2760,2760,2760,2760,0
20240809,164900,219266355,2760,2760,2760,2760,0
20240809,164800,219266355,2760,2760,2760,2760,0
20240809,164700,219266355,2760,2760,2760,2760,0
20240809,164600,219266355,2760,2760,2760,2760,0
20240809,164500,219266355,2760,2760,2760,2760,0
20240809,164400,219266355,2760,2760,2760,2760,0
20240809,164300,219266355,2760,2760,2760,2760,730
20240809,164200,219266355,2760,2760,2760,2760,0
20240809,164100,219266355,2760,2760,2760,2760,0
20240809,164000,219266355,2760,2760,2760,2760,0
20240809,163900,219266355,2760,2760,2760,2760,0
20240809,163800,219266355,2760,2760,2760,2760,0
20240809,163700,219266355,2760,2760,2760,2760,0
20240809,163600,219266355,2760,2760,2760,2760,0
20240809,163500,219266355,2760,2760,2760,2760,0
20240809,163400,219266355,2760,2760,2760,2760,0
20240809,163300,219266355,2760,2760,2760,2760,0
20240809,163200,219266355,2760,2760,2760,2760,0
20240809,163100,219266355,2760,2760,2760,2760,0
20240809,163000,219266355,2760,2760,2760,2760,0
20240809,162900,219266355,2760,2760,2760,2760,0
20240809,162800,219266355,2760,2760,2760,2760,0
20240809,162700,219266355,2760,2760,2760,2760,0
20240809,162600,219266355,2760,2760,2760,2760,0
20240809,162500,219266355,2760,2760,2760,2760,0
20240809,162400,219266355,2760,2760,2760,2760,0
20240809,162300,219266355,2760,2760,2760,2760,0
20240809,162200,219266355,2760,2760,2760,2760,0
20240809,162100,219266355,2760,2760,2760,2760,0
20240809,162000,219266355,2760,2760,2760,2760,0
20240809,161900,219266355,2760,2760,2760,2760,0
20240809,161800,219266355,2760,2760,2760,2760,0
20240809,161700,219266355,2760,2760,2760,2760,0
20240809,161600,219266355,2760,2760,2760,2760,0
20240809,161500,219266355,2760,2760,2760,2760,0
20240809,161400,219266355,2760,2760,2760,2760,0
20240809,161300,219266355,2760,2760,2760,2760,730
20240809,161200,219266355,2760,2760,2760,2760,0
20240809,161100,219266355,2760,2760,2760,2760,0
20240809,161000,219266355,2760,2760,2760,2760,0
20240809,160900,219266355,2760,2760,2760,2760,0
20240809,160800,219266355,2760,2760,2760,2760,0
20240809,160700,219266355,2760,2760,2760,2760,0
20240809,160600,219266355,2760,2760,2760,2760,0
20240809,160500,219266355,2760,2760,2760,2760,0
20240809,160400,219266355,2760,2760,2760,2760,0
20240809,160300,219266355,2760,2760,2760,2760,0
20240809,160200,219266355,2760,2760,2760,2760,0
20240809,160100,219266355,2760,2760,2760,2760,0
20240809,160000,219266355,2760,2760,2760,2760,0
20240809,155900,219266355,2760,2760,2760,2760,0
20240809,155800,219266355,2760,2760,2760,2760,0
20240809,155700,219266355,2760,2760,2760,2760,0
20240809,155600,219266355,2760,2760,2760,2760,0
20240809,155500,219266355,2760,2760,2760,2760,0
20240809,155400,219266355,2760,2760,2760,2760,0
20240809,155300,219266355,2760,2760,2760,2760,0
20240809,155200,219266355,2760,2760,2760,2760,0
20240809,155100,219266355,2760,2760,2760,2760,0
20240809,155000,219266355,2760,2760,2760,2760,0
20240809,154900,219266355,2760,2760,2760,2760,0
20240809,154800,219266355,2760,2760,2760,2760,0
20240809,154700,219266355,2760,2760,2760,2760,0
20240809,154600,219266355,2760,2760,2760,2760,0
20240809,154500,219266355,2760,2760,2760,2760,0
20240809,154400,219266355,2760,2760,2760,2760,0
20240809,154300,219266355,2760,2760,2760,2760,730
20240809,154200,219266355,2760,2760,2760,2760,0
20240809,154100,219266355,2760,2760,2760,2760,0
20240809,154000,219266355,2760,2760,2760,2760,0
20240809,153900,219266355,2760,2760,2760,2760,0
20240809,153800,219266355,2760,2760,2760,2760,0
20240809,153700,219266355,2760,2760,2760,2760,0
20240809,153600,219266355,2760,2760,2760,2760,0
20240809,153500,219266355,2760,2760,2760,2760,0
20240809,153400,219266355,2760,2760,2760,2760,0
20240809,153300,219266355,2760,2760,2760,2760,0
20240809,153200,219266355,2760,2760,2760,2760,0
20240809,153100,219266355,2760,2760,2760,2760,0
20240809,153000,219266355,2760,2760,2760,2760,730
20240809,152900,217251555,2760,2760,2760,2760,0
20240809,152800,217251555,2760,2760,2760,2760,0
20240809,152700,217251555,2760,2760,2760,2760,0
20240809,152600,217251555,2760,2760,2760,2760,0
20240809,152500,217251555,2760,2760,2760,2760,0
20240809,152400,217251555,2760,2760,2760,2760,0
20240809,152300,217251555,2760,2760,2760,2760,0
20240809,152200,217251555,2760,2760,2760,2760,0
20240809,152100,217251555,2760,2760,2760,2760,0
20240809,152000,217251555,2760,2760,2760,2760,0
20240809,151900,217251555,2760,2760,2760,2760,89
20240809,151800,217005915,2755,2755,2755,2755,319
20240809,151700,216127070,2755,2755,2755,2755,500
20240809,151600,214749570,2760,2760,2760,2760,30
20240809,151500,214666770,2760,2760,2760,2760,70
20240809,151400,214473570,2760,2760,2760,2760,238
20240809,151300,213816690,2760,2760,2760,2760,44
20240809,151200,213695250,2760,2755,2760,2755,601
20240809,151100,212039490,2755,2755,2755,2755,200
20240809,151000,211488490,2755,2755,2755,2755,0
20240809,150900,211488490,2755,2755,2755,2755,0
20240809,150800,211488490,2755,2755,2755,2755,0
20240809,150700,211488490,2755,2755,2755,2755,32
20240809,150600,211400330,2760,2760,2760,2760,0
20240809,150500,211400330,2760,2760,2760,2760,1
20240809,150400,211397570,2760,2760,2760,2760,1
20240809,150300,211394810,2760,2760,2760,2760,0
20240809,150200,211394810,2760,2760,2760,2760,56
20240809,150100,211240250,2760,2760,2760,2760,0
20240809,150000,211240250,2760,2760,2760,2760,75
20240809,145900,211033250,2755,2755,2755,2755,200
20240809,145800,210482250,2755,2755,2755,2755,0
20240809,145700,210482250,2755,2755,2755,2755,0
20240809,145600,210482250,2755,2755,2755,2755,0
20240809,145500,210482250,2755,2755,2755,2755,0
20240809,145400,210482250,2755,2755,2755,2755,0
20240809,145300,210482250,2755,2755,2755,2755,0
20240809,145200,210482250,2755,2755,2755,2755,0
20240809,145100,210482250,2755,2755,2755,2755,0
20240809,145000,210482250,2755,2755,2755,2755,3930
20240809,144900,199655100,2755,2755,2755,2755,300
20240809,144800,198828600,2755,2755,2755,2755,400
20240809,144700,197726600,2755,2755,2755,2755,402
20240809,144600,196619090,2755,2755,2755,2755,416
20240809,144500,195473010,2755,2755,2755,2755,400
20240809,144400,194371010,2755,2755,2755,2755,620
20240809,144300,192662910,2755,2755,2755,2755,304
20240809,144200,191825390,2755,2755,2755,2755,400
20240809,144100,190723390,2755,2755,2755,2750,402
20240809,144000,189615890,2755,2755,2755,2755,400
20240809,143900,188513890,2755,2755,2755,2755,400
20240809,143800,187411890,2755,2750,2755,2750,4304
20240809,143700,175574365,2755,2755,2755,2755,400
20240809,143600,174472365,2755,2755,2755,2755,400
20240809,143500,173370365,2755,2755,2755,2755,400
20240809,143400,172268365,2755,2755,2755,2755,219
20240809,143300,171665020,2755,2755,2755,2750,900
20240809,143200,169188020,2755,2755,2755,2755,301
20240809,143100,168358765,2755,2755,2755,2755,400
20240809,143000,167256765,2755,2755,2755,2755,400
20240809,142900,166154765,2755,2755,2755,2755,402
20240809,142800,165047255,2755,2755,2755,2755,410
20240809,142700,163917705,2755,2755,2755,2755,400
20240809,142600,162815705,2755,2755,2755,2755,400
20240809,142500,161713705,2755,2755,2755,2755,600
20240809,142400,160060705,2755,2755,2755,2755,303
20240809,142300,159225940,2755,2755,2755,2755,200
20240809,142200,158674940,2755,2755,2755,2755,300
20240809,142100,157848440,2750,2750,2750,2750,174
20240809,142000,157369940,2750,2750,2750,2750,0
20240809,141900,157369940,2750,2750,2750,2750,0
20240809,141800,157369940,2750,2750,2750,2750,0
20240809,141700,157369940,2750,2750,2750,2750,0
20240809,141600,157369940,2750,2750,2750,2750,2
20240809,141500,157364440,2750,2750,2750,2750,0
20240809,141400,157364440,2750,2750,2750,2750,0
20240809,141300,157364440,2750,2750,2750,2750,0
20240809,141200,157364440,2750,2750,2750,2750,0
20240809,141100,157364440,2750,2750,2750,2750,1
20240809,141000,157361690,2750,2750,2750,2750,1291
20240809,140900,153811440,2750,2750,2750,2750,0
20240809,140800,153811440,2750,2750,2750,2750,260
20240809,140700,153096440,2750,2750,2750,2750,0
20240809,140600,153096440,2750,2750,2750,2750,0
20240809,140500,153096440,2750,2750,2750,2750,0
20240809,140400,153096440,2750,2750,2750,2750,0
20240809,140300,153096440,2750,2750,2750,2750,0
20240809,140200,153096440,2750,2750,2755,2750,67
20240809,140100,152912170,2750,2750,2750,2750,71
20240809,140000,152716920,2745,2745,2745,2745,0
20240809,135900,152716920,2745,2745,2745,2745,0
20240809,135800,152716920,2745,2745,2745,2745,15
20240809,135700,152675745,2750,2750,2750,2750,2
20240809,135600,152670245,2750,2750,2750,2750,0
20240809,135500,152670245,2750,2750,2750,2750,1106
20240809,135400,149628745,2750,2750,2750,2750,0
20240809,135300,149628745,2750,2750,2750,2750,0
20240809,135200,149628745,2750,2750,2750,2750,0
20240809,135100,149628745,2750,2750,2750,2750,0
20240809,135000,149628745,2750,2750,2750,2750,1
20240809,134900,149625995,2750,2750,2750,2750,0
20240809,134800,149625995,2750,2750,2750,2750,2
20240809,134700,149620495,2750,2750,2750,2750,1
20240809,134600,149617745,2750,2750,2750,2750,0
20240809,134500,149617745,2750,2750,2750,2750,1
20240809,134400,149614995,2750,2750,2750,2750,1
20240809,134300,149612245,2750,2750,2750,2750,0
20240809,134200,149612245,2750,2750,2750,2750,0
20240809,134100,149612245,2750,2750,2750,2750,0
20240809,134000,149612245,2750,2750,2750,2750,2
20240809,133900,149606745,2750,2750,2750,2750,0
20240809,133800,149606745,2750,2750,2750,2750,96
20240809,133700,149342745,2750,2750,2750,2750,0
20240809,133600,149342745,2750,2750,2750,2750,0
20240809,133500,149342745,2750,2750,2750,2750,0
20240809,133400,149342745,2750,2750,2750,2750,0
20240809,133300,149342745,2750,2755,2755,2750,2795
20240809,133200,141654985,2755,2755,2755,2755,2
20240809,133100,141649475,2755,2755,2755,2755,0
20240809,133000,141649475,2755,2755,2755,2755,100
20240809,132900,141373975,2750,2750,2750,2750,8057
20240809,132800,119217225,2750,2750,2750,2750,0
20240809,132700,119217225,2750,2750,2750,2750,0
20240809,132600,119217225,2750,2750,2750,2750,0
20240809,132500,119217225,2750,2750,2750,2750,0
20240809,132400,119217225,2750,2750,2750,2750,0
20240809,132300,119217225,2750,2750,2750,2750,0
20240809,132200,119217225,2750,2750,2750,2750,0
20240809,132100,119217225,2750,2750,2750,2750,0
20240809,132000,119217225,2750,2750,2750,2750,0
20240809,131900,119217225,2750,2750,2750,2750,0
20240809,131800,119217225,2750,2750,2750,2750,3
20240809,131700,119208975,2750,2750,2750,2750,0
20240809,131600,119208975,2750,2750,2750,2750,0
20240809,131500,119208975,2750,2750,2750,2750,0
20240809,131400,119208975,2750,2750,2750,2750,0
20240809,131300,119208975,2750,2750,2750,2750,1564
20240809,131200,114907975,2750,2750,2750,2750,0
20240809,131100,114907975,2750,2750,2750,2750,1
20240809,131000,114905225,2745,2745,2745,2745,5
20240809,130900,114891500,2750,2750,2750,2750,5
20240809,130800,114877750,2750,2750,2750,2750,0
20240809,130700,114877750,2750,2750,2750,2750,3746
20240809,130600,104576250,2745,2745,2745,2745,11
20240809,130500,104546055,2745,2745,2745,2745,0
20240809,130400,104546055,2745,2745,2745,2745,0
20240809,130300,104546055,2745,2745,2745,2745,0
20240809,130200,104546055,2745,2750,2750,2745,216
20240809,130100,103952305,2750,2750,2750,2750,0
20240809,130000,103952305,2750,2750,2750,2750,0
20240809,125900,103952305,2750,2750,2750,2750,14
20240809,125800,103913805,2750,2750,2750,2745,100
20240809,125700,103639055,2750,2750,2750,2750,19
20240809,125600,103586805,2750,2750,2750,2750,0
20240809,125500,103586805,2750,2750,2750,2750,4000
20240809,125400,92586805,2750,2750,2750,2750,0
20240809,125300,92586805,2750,2750,2750,2750,0
20240809,125200,92586805,2750,2750,2750,2750,643
20240809,125100,90818555,2750,2750,2750,2750,897
20240809,125000,88351805,2745,2745,2745,2745,1
20240809,124900,88349060,2750,2750,2750,2750,90
20240809,124800,88101560,2750,2750,2750,2750,1
20240809,124700,88098810,2750,2750,2750,2750,0
20240809,124600,88098810,2750,2750,2750,2750,3
20240809,124500,88090560,2750,2750,2750,2750,5
20240809,124400,88076810,2750,2750,2750,2750,10
20240809,124300,88049310,2750,2750,2750,2750,1
20240809,124200,88046560,2745,2745,2745,2745,0
20240809,124100,88046560,2745,2745,2745,2745,160
20240809,124000,87607360,2745,2745,2745,2745,0
20240809,123900,87607360,2745,2745,2745,2745,0
20240809,123800,87607360,2745,2745,2745,2745,0
20240809,123700,87607360,2745,2745,2745,2745,0
20240809,123600,87607360,2745,2745,2745,2745,1000
20240809,123500,84862360,2750,2745,2750,2745,593
20240809,123400,83234500,2750,2750,2750,2750,10
20240809,123300,83207000,2750,2750,2750,2750,0
20240809,123200,83207000,2750,2750,2750,2750,10
20240809,123100,83179500,2750,2750,2750,2750,0
20240809,123000,83179500,2750,2750,2750,2750,0
20240809,122900,83179500,2750,2750,2750,2750,0
20240809,122800,83179500,2750,2750,2750,2750,0
20240809,122700,83179500,2750,2750,2750,2750,0
20240809,122600,83179500,2750,2750,2750,2750,0
20240809,122500,83179500,2750,2750,2750,2750,18
20240809,122400,83130000,2745,2745,2745,2745,0
20240809,122300,83130000,2745,2745,2745,2745,15
20240809,122200,83088825,2745,2745,2745,2745,1
20240809,122100,83086080,2745,2745,2745,2745,0
20240809,122000,83086080,2745,2745,2745,2745,0
20240809,121900,83086080,2745,2745,2745,2745,1566
20240809,121800,78787410,2750,2750,2750,2750,0
20240809,121700,78787410,2750,2750,2750,2750,0
20240809,121600,78787410,2750,2750,2750,2750,5
20240809,121500,78773660,2750,2750,2750,2750,10
20240809,121400,78746160,2750,2750,2750,2750,0
20240809,121300,78746160,2750,2750,2750,2750,2
20240809,121200,78740660,2750,2750,2750,2750,0
20240809,121100,78740660,2750,2750,2750,2750,23
20240809,121000,78677410,2750,2750,2750,2750,0
20240809,120900,78677410,2750,2750,2750,2750,10
20240809,120800,78649910,2750,2750,2750,2750,20
20240809,120700,78594910,2745,2745,2745,2745,0
20240809,120600,78594910,2745,2745,2745,2745,0
20240809,120500,78594910,2745,2745,2745,2745,0
20240809,120400,78594910,2745,2745,2745,2745,0
20240809,120300,78594910,2745,2745,2745,2745,10
20240809,120200,78567460,2750,2750,2750,2750,0
20240809,120100,78567460,2750,2750,2750,2750,1
20240809,120000,78564710,2750,2750,2750,2750,0
20240809,115900,78564710,2750,2750,2750,2750,11
20240809,115800,78534460,2750,2750,2750,2750,0
20240809,115700,78534460,2750,2750,2750,2750,0
20240809,115600,78534460,2750,2750,2750,2745,322
20240809,115500,77649630,2745,2745,2745,2745,0
20240809,115400,77649630,2745,2745,2745,2745,50
20240809,115300,77512380,2750,2750,2750,2750,1
20240809,115200,77509630,2750,2750,2750,2750,0
20240809,115100,77509630,2750,2750,2750,2750,0
20240809,115000,77509630,2750,2750,2750,2750,0
20240809,114900,77509630,2750,2750,2750,2750,100
20240809,114800,77234630,2745,2745,2745,2745,0
20240809,114700,77234630,2745,2745,2745,2745,0
20240809,114600,77234630,2745,2745,2745,2745,0
20240809,114500,77234630,2745,2745,2745,2745,3536
20240809,114400,67528310,2745,2745,2745,2745,0
20240809,114300,67528310,2745,2745,2745,2745,0
20240809,114200,67528310,2745,2745,2745,2745,3
20240809,114100,67520075,2745,2745,2745,2745,0
20240809,114000,67520075,2745,2745,2745,2745,50
20240809,113900,67382825,2750,2750,2750,2750,49
20240809,113800,67248075,2745,2745,2745,2745,0
20240809,113700,67248075,2745,2745,2745,2745,0
20240809,113600,67248075,2745,2745,2745,2745,0
20240809,113500,67248075,2745,2745,2745,2745,0
20240809,113400,67248075,2745,2745,2745,2745,0
20240809,113300,67248075,2745,2745,2745,2745,4
20240809,113200,67237095,2745,2745,2745,2745,2814
20240809,113100,59512665,2745,2745,2745,2745,280
20240809,113000,58744065,2750,2750,2750,2750,0
20240809,112900,58744065,2750,2750,2750,2750,0
20240809,112800,58744065,2750,2750,2750,2750,0
20240809,112700,58744065,2750,2750,2750,2750,0
20240809,112600,58744065,2750,2750,2750,2750,1
20240809,112500,58741315,2750,2750,2750,2750,1
20240809,112400,58738565,2750,2750,2750,2750,0
20240809,112300,58738565,2750,2750,2750,2750,1
20240809,112200,58735815,2750,2745,2750,2745,511
20240809,112100,57330585,2745,2745,2745,2745,50
20240809,112000,57193335,2745,2750,2750,2745,146
20240809,111900,56792560,2750,2750,2750,2750,134
20240809,111800,56424060,2750,2750,2750,2750,100
20240809,111700,56149060,2745,2750,2750,2745,17
20240809,111600,56102360,2750,2750,2750,2750,500
20240809,111500,54727360,2750,2750,2750,2750,20
20240809,111400,54672360,2750,2750,2750,2750,358
20240809,111300,53687860,2745,2750,2750,2745,206
20240809,111200,53122360,2750,2745,2750,2745,302
20240809,111100,52293365,2745,2750,2750,2745,1244
20240809,111000,48873585,2750,2750,2750,2750,0
20240809,110900,48873585,2750,2750,2750,2750,2199
20240809,110800,42826335,2745,2745,2750,2745,1157
20240809,110700,39645370,2745,2750,2750,2745,600
20240809,110600,37997870,2750,2750,2750,2750,35
20240809,110500,37901620,2745,2745,2745,2745,122
20240809,110400,37566730,2750,2750,2750,2750,73
20240809,110300,37365980,2750,2750,2750,2750,56
20240809,110200,37211980,2745,2745,2745,2745,50
20240809,110100,37074730,2750,2750,2750,2750,2
20240809,110000,37069230,2750,2750,2750,2750,0
20240809,105900,37069230,2750,2750,2750,2750,2
20240809,105800,37063730,2745,2745,2745,2745,40
20240809,105700,36953930,2745,2750,2750,2745,202
20240809,105600,36399185,2745,2745,2745,2745,1303
20240809,105500,32822450,2750,2750,2750,2750,0
20240809,105400,32822450,2750,2750,2750,2750,502
20240809,105300,31441950,2750,2750,2750,2750,82
20240809,105200,31216450,2750,2750,2750,2750,5
20240809,105100,31202700,2750,2750,2750,2750,0
20240809,105000,31202700,2750,2750,2750,2750,99
20240809,104900,30930450,2750,2745,2750,2745,47
20240809,104800,30801205,2745,2750,2750,2745,53
20240809,104700,30655625,2745,2745,2745,2745,0
20240809,104600,30655625,2745,2745,2745,2745,28
20240809,104500,30578765,2745,2745,2745,2745,0
20240809,104400,30578765,2745,2745,2745,2745,0
20240809,104300,30578765,2745,2745,2745,2745,0
20240809,104200,30578765,2745,2750,2750,2745,13
20240809,104100,30543075,2750,2750,2750,2750,1
20240809,104000,30540325,2750,2750,2750,2750,19
20240809,103900,30488075,2745,2745,2745,2745,0
20240809,103800,30488075,2745,2745,2745,2745,0
20240809,103700,30488075,2745,2745,2745,2745,61
20240809,103600,30320630,2750,2750,2750,2750,0
20240809,103500,30320630,2750,2750,2750,2750,0
20240809,103400,30320630,2750,2750,2750,2750,0
20240809,103300,30320630,2750,2750,2750,2750,33
20240809,103200,30229880,2750,2750,2750,2750,37
20240809,103100,30128130,2750,2750,2750,2750,0
20240809,103000,30128130,2750,2750,2750,2750,0
20240809,102900,30128130,2750,2750,2750,2750,30
20240809,102800,30045630,2750,2750,2750,2750,21
20240809,102700,29987880,2750,2750,2750,2750,48
20240809,102600,29855880,2750,2750,2750,2750,4
20240809,102500,29844880,2750,2750,2750,2750,0
20240809,102400,29844880,2750,2750,2750,2750,0
20240809,102300,29844880,2750,2750,2750,2750,121
20240809,102200,29512130,2745,2745,2745,2745,1
20240809,102100,29509385,2745,2750,2750,2745,52
20240809,102000,29366395,2750,2750,2750,2750,174
20240809,101900,28887895,2750,2750,2750,2750,0
20240809,101800,28887895,2750,2750,2750,2750,50
20240809,101700,28750395,2750,2750,2750,2750,46
20240809,101600,28623895,2750,2750,2750,2750,1
20240809,101500,28621145,2745,2745,2745,2745,0
20240809,101400,28621145,2745,2750,2750,2745,519
20240809,101300,27194490,2750,2750,2750,2750,0
20240809,101200,27194490,2750,2750,2750,2750,5
20240809,101100,27180740,2750,2750,2750,2750,0
20240809,101000,27180740,2750,2750,2750,2750,1
20240809,100900,27177990,2750,2750,2750,2750,0
20240809,100800,27177990,2750,2750,2750,2750,1
20240809,100700,27175240,2745,2745,2745,2745,200
20240809,100600,26626240,2745,2745,2745,2745,300
20240809,100500,25802740,2750,2750,2750,2750,73
20240809,100400,25601990,2750,2750,2750,2745,30
20240809,100300,25519505,2745,2750,2750,2745,11
20240809,100200,25489285,2750,2750,2750,2750,0
20240809,100100,25489285,2750,2750,2750,2750,45
20240809,100000,25365535,2750,2750,2750,2750,0
20240809,095900,25365535,2750,2750,2750,2750,0
20240809,095800,25365535,2750,2750,2750,2750,20
20240809,095700,25310535,2750,2750,2750,2750,191
20240809,095600,24785285,2745,2745,2745,2745,0
20240809,095500,24785285,2745,2745,2745,2745,143
20240809,095400,24392750,2750,2750,2750,2750,0
20240809,095300,24392750,2750,2750,2750,2750,61
20240809,095200,24225000,2750,2750,2750,2750,148
20240809,095100,23818000,2745,2750,2750,2745,132
20240809,095000,23455250,2750,2750,2750,2750,160
20240809,094900,23015250,2745,2745,2745,2745,0
20240809,094800,23015250,2745,2745,2745,2745,400
20240809,094700,21917250,2745,2745,2745,2745,0
20240809,094600,21917250,2745,2750,2750,2745,151
20240809,094500,21502655,2750,2750,2750,2750,3
20240809,094400,21494405,2750,2750,2750,2750,6
20240809,094300,21477905,2750,2750,2750,2750,105
20240809,094200,21189155,2750,2750,2750,2750,47
20240809,094100,21059905,2745,2745,2745,2745,0
20240809,094000,21059905,2745,2745,2745,2745,143
20240809,093900,20667370,2750,2750,2750,2750,3
20240809,093800,20659120,2750,2750,2750,2750,172
20240809,093700,20186120,2750,2750,2750,2750,0
20240809,093600,20186120,2750,2750,2750,2750,72
20240809,093500,19988120,2745,2745,2745,2745,0
20240809,093400,19988120,2745,2745,2745,2745,1707
20240809,093300,15302405,2745,2745,2745,2745,0
20240809,093200,15302405,2745,2745,2745,2745,1
20240809,093100,15299660,2745,2745,2745,2745,0
20240809,093000,15299660,2745,2745,2745,2745,8
20240809,092900,15277700,2750,2750,2750,2750,117
20240809,092800,14955950,2745,2745,2745,2745,258
20240809,092700,14247740,2745,2740,2745,2740,974
20240809,092600,11575110,2740,2740,2740,2740,0
20240809,092500,11575110,2740,2740,2740,2740,50
20240809,092400,11438110,2745,2740,2745,2740,519
20240809,092300,10015955,2740,2740,2740,2740,94
20240809,092200,9758395,2745,2745,2745,2745,0
20240809,092100,9758395,2745,2745,2745,2745,85
20240809,092000,9525070,2745,2745,2745,2745,2
20240809,091900,9519580,2745,2745,2745,2745,12
20240809,091800,9486640,2740,2745,2745,2740,372
20240809,091700,8467350,2740,2740,2740,2740,1
20240809,091600,8464610,2745,2745,2750,2745,15
20240809,091500,8423415,2740,2750,2750,2740,394
20240809,091400,7341255,2755,2755,2755,2755,0
20240809,091300,7341255,2755,2755,2755,2755,0
20240809,091200,7341255,2755,2760,2760,2755,422
20240809,091100,6178640,2760,2760,2760,2760,50
20240809,091000,6040640,2760,2760,2760,2760,67
20240809,090900,5855720,2755,2760,2760,2755,17
20240809,090800,5808805,2760,2760,2760,2760,915
20240809,090700,3283405,2755,2755,2755,2755,0
20240809,090600,3283405,2755,2755,2755,2755,240
20240809,090500,2622205,2755,2755,2755,2755,1
20240809,090400,2619450,2755,2755,2755,2755,21
20240809,090300,2561595,2750,2750,2750,2750,141
20240809,090200,2173845,2750,2750,2750,2750,0
20240809,090100,2173845,2750,2750,2750,2750,100
20240809,090000,1898845,2750,2740,2750,2740,693