KissMeData/408900/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,212300,153886260,2750,2750,2750,2750,2114
20240816,212200,153886260,2750,2750,2750,2750,0
20240816,212100,153886260,2750,2750,2750,2750,0
20240816,212000,153886260,2750,2750,2750,2750,0
20240816,211900,153886260,2750,2750,2750,2750,0
20240816,211800,153886260,2750,2750,2750,2750,0
20240816,211700,153886260,2750,2750,2750,2750,0
20240816,211600,153886260,2750,2750,2750,2750,0
20240816,211500,153886260,2750,2750,2750,2750,0
20240816,211400,153886260,2750,2750,2750,2750,0
20240816,211300,153886260,2750,2750,2750,2750,0
20240816,211200,153886260,2750,2750,2750,2750,0
20240816,211100,153886260,2750,2750,2750,2750,0
20240816,211000,153886260,2750,2750,2750,2750,0
20240816,210900,153886260,2750,2750,2750,2750,0
20240816,210800,153886260,2750,2750,2750,2750,0
20240816,210700,153886260,2750,2750,2750,2750,0
20240816,210600,153886260,2750,2750,2750,2750,0
20240816,210500,153886260,2750,2750,2750,2750,0
20240816,210400,153886260,2750,2750,2750,2750,0
20240816,210300,153886260,2750,2750,2750,2750,0
20240816,210200,153886260,2750,2750,2750,2750,0
20240816,210100,153886260,2750,2750,2750,2750,0
20240816,210000,153886260,2750,2750,2750,2750,0
20240816,205900,153886260,2750,2750,2750,2750,0
20240816,205800,153886260,2750,2750,2750,2750,0
20240816,205700,153886260,2750,2750,2750,2750,0
20240816,205600,153886260,2750,2750,2750,2750,0
20240816,205500,153886260,2750,2750,2750,2750,0
20240816,205400,153886260,2750,2750,2750,2750,0
20240816,205300,153886260,2750,2750,2750,2750,2114
20240816,205200,153886260,2750,2750,2750,2750,0
20240816,205100,153886260,2750,2750,2750,2750,0
20240816,205000,153886260,2750,2750,2750,2750,0
20240816,204900,153886260,2750,2750,2750,2750,0
20240816,204800,153886260,2750,2750,2750,2750,0
20240816,204700,153886260,2750,2750,2750,2750,0
20240816,204600,153886260,2750,2750,2750,2750,0
20240816,204500,153886260,2750,2750,2750,2750,0
20240816,204400,153886260,2750,2750,2750,2750,0
20240816,204300,153886260,2750,2750,2750,2750,0
20240816,204200,153886260,2750,2750,2750,2750,0
20240816,204100,153886260,2750,2750,2750,2750,0
20240816,204000,153886260,2750,2750,2750,2750,0
20240816,203900,153886260,2750,2750,2750,2750,0
20240816,203800,153886260,2750,2750,2750,2750,0
20240816,203700,153886260,2750,2750,2750,2750,0
20240816,203600,153886260,2750,2750,2750,2750,0
20240816,203500,153886260,2750,2750,2750,2750,0
20240816,203400,153886260,2750,2750,2750,2750,0
20240816,203300,153886260,2750,2750,2750,2750,0
20240816,203200,153886260,2750,2750,2750,2750,0
20240816,203100,153886260,2750,2750,2750,2750,0
20240816,203000,153886260,2750,2750,2750,2750,0
20240816,202900,153886260,2750,2750,2750,2750,0
20240816,202800,153886260,2750,2750,2750,2750,0
20240816,202700,153886260,2750,2750,2750,2750,0
20240816,202600,153886260,2750,2750,2750,2750,0
20240816,202500,153886260,2750,2750,2750,2750,0
20240816,202400,153886260,2750,2750,2750,2750,0
20240816,202300,153886260,2750,2750,2750,2750,2114
20240816,202200,153886260,2750,2750,2750,2750,0
20240816,202100,153886260,2750,2750,2750,2750,0
20240816,202000,153886260,2750,2750,2750,2750,0
20240816,201900,153886260,2750,2750,2750,2750,0
20240816,201800,153886260,2750,2750,2750,2750,0
20240816,201700,153886260,2750,2750,2750,2750,0
20240816,201600,153886260,2750,2750,2750,2750,0
20240816,201500,153886260,2750,2750,2750,2750,0
20240816,201400,153886260,2750,2750,2750,2750,0
20240816,201300,153886260,2750,2750,2750,2750,0
20240816,201200,153886260,2750,2750,2750,2750,0
20240816,201100,153886260,2750,2750,2750,2750,0
20240816,201000,153886260,2750,2750,2750,2750,0
20240816,200900,153886260,2750,2750,2750,2750,0
20240816,200800,153886260,2750,2750,2750,2750,0
20240816,200700,153886260,2750,2750,2750,2750,0
20240816,200600,153886260,2750,2750,2750,2750,0
20240816,200500,153886260,2750,2750,2750,2750,0
20240816,200400,153886260,2750,2750,2750,2750,0
20240816,200300,153886260,2750,2750,2750,2750,0
20240816,200200,153886260,2750,2750,2750,2750,0
20240816,200100,153886260,2750,2750,2750,2750,0
20240816,200000,153886260,2750,2750,2750,2750,0
20240816,195900,153886260,2750,2750,2750,2750,0
20240816,195800,153886260,2750,2750,2750,2750,0
20240816,195700,153886260,2750,2750,2750,2750,0
20240816,195600,153886260,2750,2750,2750,2750,0
20240816,195500,153886260,2750,2750,2750,2750,0
20240816,195400,153886260,2750,2750,2750,2750,0
20240816,195300,153886260,2750,2750,2750,2750,2114
20240816,195200,153886260,2750,2750,2750,2750,0
20240816,195100,153886260,2750,2750,2750,2750,0
20240816,195000,153886260,2750,2750,2750,2750,0
20240816,194900,153886260,2750,2750,2750,2750,0
20240816,194800,153886260,2750,2750,2750,2750,0
20240816,194700,153886260,2750,2750,2750,2750,0
20240816,194600,153886260,2750,2750,2750,2750,0
20240816,194500,153886260,2750,2750,2750,2750,0
20240816,194400,153886260,2750,2750,2750,2750,0
20240816,194300,153886260,2750,2750,2750,2750,0
20240816,194200,153886260,2750,2750,2750,2750,0
20240816,194100,153886260,2750,2750,2750,2750,0
20240816,194000,153886260,2750,2750,2750,2750,0
20240816,193900,153886260,2750,2750,2750,2750,0
20240816,193800,153886260,2750,2750,2750,2750,0
20240816,193700,153886260,2750,2750,2750,2750,0
20240816,193600,153886260,2750,2750,2750,2750,0
20240816,193500,153886260,2750,2750,2750,2750,0
20240816,193400,153886260,2750,2750,2750,2750,0
20240816,193300,153886260,2750,2750,2750,2750,0
20240816,193200,153886260,2750,2750,2750,2750,0
20240816,193100,153886260,2750,2750,2750,2750,0
20240816,193000,153886260,2750,2750,2750,2750,0
20240816,192900,153886260,2750,2750,2750,2750,0
20240816,192800,153886260,2750,2750,2750,2750,0
20240816,192700,153886260,2750,2750,2750,2750,0
20240816,192600,153886260,2750,2750,2750,2750,0
20240816,192500,153886260,2750,2750,2750,2750,0
20240816,192400,153886260,2750,2750,2750,2750,0
20240816,192300,153886260,2750,2750,2750,2750,2114
20240816,192200,153886260,2750,2750,2750,2750,0
20240816,192100,153886260,2750,2750,2750,2750,0
20240816,192000,153886260,2750,2750,2750,2750,0
20240816,191900,153886260,2750,2750,2750,2750,0
20240816,191800,153886260,2750,2750,2750,2750,0
20240816,191700,153886260,2750,2750,2750,2750,0
20240816,191600,153886260,2750,2750,2750,2750,0
20240816,191500,153886260,2750,2750,2750,2750,0
20240816,191400,153886260,2750,2750,2750,2750,0
20240816,191300,153886260,2750,2750,2750,2750,0
20240816,191200,153886260,2750,2750,2750,2750,0
20240816,191100,153886260,2750,2750,2750,2750,0
20240816,191000,153886260,2750,2750,2750,2750,0
20240816,190900,153886260,2750,2750,2750,2750,0
20240816,190800,153886260,2750,2750,2750,2750,0
20240816,190700,153886260,2750,2750,2750,2750,0
20240816,190600,153886260,2750,2750,2750,2750,0
20240816,190500,153886260,2750,2750,2750,2750,0
20240816,190400,153886260,2750,2750,2750,2750,0
20240816,190300,153886260,2750,2750,2750,2750,0
20240816,190200,153886260,2750,2750,2750,2750,0
20240816,190100,153886260,2750,2750,2750,2750,0
20240816,190000,153886260,2750,2750,2750,2750,0
20240816,185900,153886260,2750,2750,2750,2750,0
20240816,185800,153886260,2750,2750,2750,2750,0
20240816,185700,153886260,2750,2750,2750,2750,0
20240816,185600,153886260,2750,2750,2750,2750,0
20240816,185500,153886260,2750,2750,2750,2750,0
20240816,185400,153886260,2750,2750,2750,2750,0
20240816,185300,153886260,2750,2750,2750,2750,2114
20240816,185200,153886260,2750,2750,2750,2750,0
20240816,185100,153886260,2750,2750,2750,2750,0
20240816,185000,153886260,2750,2750,2750,2750,0
20240816,184900,153886260,2750,2750,2750,2750,0
20240816,184800,153886260,2750,2750,2750,2750,0
20240816,184700,153886260,2750,2750,2750,2750,0
20240816,184600,153886260,2750,2750,2750,2750,0
20240816,184500,153886260,2750,2750,2750,2750,0
20240816,184400,153886260,2750,2750,2750,2750,0
20240816,184300,153886260,2750,2750,2750,2750,0
20240816,184200,153886260,2750,2750,2750,2750,0
20240816,184100,153886260,2750,2750,2750,2750,0
20240816,184000,153886260,2750,2750,2750,2750,0
20240816,183900,153886260,2750,2750,2750,2750,0
20240816,183800,153886260,2750,2750,2750,2750,0
20240816,183700,153886260,2750,2750,2750,2750,0
20240816,183600,153886260,2750,2750,2750,2750,0
20240816,183500,153886260,2750,2750,2750,2750,0
20240816,183400,153886260,2750,2750,2750,2750,0
20240816,183300,153886260,2750,2750,2750,2750,0
20240816,183200,153886260,2750,2750,2750,2750,0
20240816,183100,153886260,2750,2750,2750,2750,0
20240816,183000,153886260,2750,2750,2750,2750,0
20240816,182900,153886260,2750,2750,2750,2750,0
20240816,182800,153886260,2750,2750,2750,2750,0
20240816,182700,153886260,2750,2750,2750,2750,0
20240816,182600,153886260,2750,2750,2750,2750,0
20240816,182500,153886260,2750,2750,2750,2750,0
20240816,182400,153886260,2750,2750,2750,2750,0
20240816,182300,153886260,2750,2750,2750,2750,2114
20240816,182200,153886260,2750,2750,2750,2750,0
20240816,182100,153886260,2750,2750,2750,2750,0
20240816,182000,153886260,2750,2750,2750,2750,0
20240816,181900,153886260,2750,2750,2750,2750,0
20240816,181800,153886260,2750,2750,2750,2750,0
20240816,181700,153886260,2750,2750,2750,2750,0
20240816,181600,153886260,2750,2750,2750,2750,0
20240816,181500,153886260,2750,2750,2750,2750,0
20240816,181400,153886260,2750,2750,2750,2750,0
20240816,181300,153886260,2750,2750,2750,2750,0
20240816,181200,153886260,2750,2750,2750,2750,0
20240816,181100,153886260,2750,2750,2750,2750,0
20240816,181000,153886260,2750,2750,2750,2750,0
20240816,180900,153886260,2750,2750,2750,2750,0
20240816,180800,153886260,2750,2750,2750,2750,0
20240816,180700,153886260,2750,2750,2750,2750,0
20240816,180600,153886260,2750,2750,2750,2750,0
20240816,180500,153886260,2750,2750,2750,2750,0
20240816,180400,153886260,2750,2750,2750,2750,0
20240816,180300,153886260,2750,2750,2750,2750,0
20240816,180200,153886260,2750,2750,2750,2750,0
20240816,180100,153886260,2750,2750,2750,2750,0
20240816,180000,153886260,2750,2750,2750,2750,0
20240816,175900,153886260,2750,2750,2750,2750,0
20240816,175800,153886260,2750,2750,2750,2750,0
20240816,175700,153886260,2750,2750,2750,2750,0
20240816,175600,153886260,2750,2750,2750,2750,0
20240816,175500,153886260,2750,2750,2750,2750,0
20240816,175400,153886260,2750,2750,2750,2750,0
20240816,175300,153886260,2750,2750,2750,2750,2114
20240816,175200,153886260,2750,2750,2750,2750,0
20240816,175100,153886260,2750,2750,2750,2750,0
20240816,175000,153886260,2750,2750,2750,2750,0
20240816,174900,153886260,2750,2750,2750,2750,0
20240816,174800,153886260,2750,2750,2750,2750,0
20240816,174700,153886260,2750,2750,2750,2750,0
20240816,174600,153886260,2750,2750,2750,2750,0
20240816,174500,153886260,2750,2750,2750,2750,0
20240816,174400,153886260,2750,2750,2750,2750,0
20240816,174300,153886260,2750,2750,2750,2750,0
20240816,174200,153886260,2750,2750,2750,2750,0
20240816,174100,153886260,2750,2750,2750,2750,0
20240816,174000,153886260,2750,2750,2750,2750,0
20240816,173900,153886260,2750,2750,2750,2750,0
20240816,173800,153886260,2750,2750,2750,2750,0
20240816,173700,153886260,2750,2750,2750,2750,0
20240816,173600,153886260,2750,2750,2750,2750,0
20240816,173500,153886260,2750,2750,2750,2750,0
20240816,173400,153886260,2750,2750,2750,2750,0
20240816,173300,153886260,2750,2750,2750,2750,0
20240816,173200,153886260,2750,2750,2750,2750,0
20240816,173100,153886260,2750,2750,2750,2750,0
20240816,173000,153886260,2750,2750,2750,2750,0
20240816,172900,153886260,2750,2750,2750,2750,0
20240816,172800,153886260,2750,2750,2750,2750,0
20240816,172700,153886260,2750,2750,2750,2750,0
20240816,172600,153886260,2750,2750,2750,2750,0
20240816,172500,153886260,2750,2750,2750,2750,0
20240816,172400,153886260,2750,2750,2750,2750,0
20240816,172300,153886260,2750,2750,2750,2750,2114
20240816,172200,153886260,2750,2750,2750,2750,0
20240816,172100,153886260,2750,2750,2750,2750,0
20240816,172000,153886260,2750,2750,2750,2750,0
20240816,171900,153886260,2750,2750,2750,2750,0
20240816,171800,153886260,2750,2750,2750,2750,0
20240816,171700,153886260,2750,2750,2750,2750,0
20240816,171600,153886260,2750,2750,2750,2750,0
20240816,171500,153886260,2750,2750,2750,2750,0
20240816,171400,153886260,2750,2750,2750,2750,0
20240816,171300,153886260,2750,2750,2750,2750,0
20240816,171200,153886260,2750,2750,2750,2750,0
20240816,171100,153886260,2750,2750,2750,2750,0
20240816,171000,153886260,2750,2750,2750,2750,0
20240816,170900,153886260,2750,2750,2750,2750,0
20240816,170800,153886260,2750,2750,2750,2750,0
20240816,170700,153886260,2750,2750,2750,2750,0
20240816,170600,153886260,2750,2750,2750,2750,0
20240816,170500,153886260,2750,2750,2750,2750,0
20240816,170400,153886260,2750,2750,2750,2750,0
20240816,170300,153886260,2750,2750,2750,2750,0
20240816,170200,153886260,2750,2750,2750,2750,0
20240816,170100,153886260,2750,2750,2750,2750,0
20240816,170000,153886260,2750,2750,2750,2750,0
20240816,165900,153886260,2750,2750,2750,2750,0
20240816,165800,153886260,2750,2750,2750,2750,0
20240816,165700,153886260,2750,2750,2750,2750,0
20240816,165600,153886260,2750,2750,2750,2750,0
20240816,165500,153886260,2750,2750,2750,2750,0
20240816,165400,153886260,2750,2750,2750,2750,0
20240816,165300,153886260,2750,2750,2750,2750,2114
20240816,165200,153886260,2750,2750,2750,2750,0
20240816,165100,153886260,2750,2750,2750,2750,0
20240816,165000,153886260,2750,2750,2750,2750,0
20240816,164900,153886260,2750,2750,2750,2750,0
20240816,164800,153886260,2750,2750,2750,2750,0
20240816,164700,153886260,2750,2750,2750,2750,0
20240816,164600,153886260,2750,2750,2750,2750,0
20240816,164500,153886260,2750,2750,2750,2750,0
20240816,164400,153886260,2750,2750,2750,2750,0
20240816,164300,153886260,2750,2750,2750,2750,0
20240816,164200,153886260,2750,2750,2750,2750,0
20240816,164100,153886260,2750,2750,2750,2750,0
20240816,164000,153886260,2750,2750,2750,2750,0
20240816,163900,153886260,2750,2750,2750,2750,0
20240816,163800,153886260,2750,2750,2750,2750,0
20240816,163700,153886260,2750,2750,2750,2750,0
20240816,163600,153886260,2750,2750,2750,2750,0
20240816,163500,153886260,2750,2750,2750,2750,0
20240816,163400,153886260,2750,2750,2750,2750,0
20240816,163300,153886260,2750,2750,2750,2750,0
20240816,163200,153886260,2750,2750,2750,2750,0
20240816,163100,153886260,2750,2750,2750,2750,0
20240816,163000,153886260,2750,2750,2750,2750,0
20240816,162900,153886260,2750,2750,2750,2750,0
20240816,162800,153886260,2750,2750,2750,2750,0
20240816,162700,153886260,2750,2750,2750,2750,0
20240816,162600,153886260,2750,2750,2750,2750,0
20240816,162500,153886260,2750,2750,2750,2750,0
20240816,162400,153886260,2750,2750,2750,2750,0
20240816,162300,153886260,2750,2750,2750,2750,2114
20240816,162200,153886260,2750,2750,2750,2750,0
20240816,162100,153886260,2750,2750,2750,2750,0
20240816,162000,153886260,2750,2750,2750,2750,0
20240816,161900,153886260,2750,2750,2750,2750,0
20240816,161800,153886260,2750,2750,2750,2750,0
20240816,161700,153886260,2750,2750,2750,2750,0
20240816,161600,153886260,2750,2750,2750,2750,0
20240816,161500,153886260,2750,2750,2750,2750,0
20240816,161400,153886260,2750,2750,2750,2750,0
20240816,161300,153886260,2750,2750,2750,2750,0
20240816,161200,153886260,2750,2750,2750,2750,0
20240816,161100,153886260,2750,2750,2750,2750,0
20240816,161000,153886260,2750,2750,2750,2750,0
20240816,160900,153886260,2750,2750,2750,2750,0
20240816,160800,153886260,2750,2750,2750,2750,0
20240816,160700,153886260,2750,2750,2750,2750,0
20240816,160600,153886260,2750,2750,2750,2750,0
20240816,160500,153886260,2750,2750,2750,2750,0
20240816,160400,153886260,2750,2750,2750,2750,0
20240816,160300,153886260,2750,2750,2750,2750,0
20240816,160200,153886260,2750,2750,2750,2750,0
20240816,160100,153886260,2750,2750,2750,2750,0
20240816,160000,153886260,2750,2750,2750,2750,0
20240816,155900,153886260,2750,2750,2750,2750,0
20240816,155800,153886260,2750,2750,2750,2750,0
20240816,155700,153886260,2750,2750,2750,2750,0
20240816,155600,153886260,2750,2750,2750,2750,0
20240816,155500,153886260,2750,2750,2750,2750,0
20240816,155400,153886260,2750,2750,2750,2750,0
20240816,155300,153886260,2750,2750,2750,2750,2114
20240816,155200,153886260,2750,2750,2750,2750,0
20240816,155100,153886260,2750,2750,2750,2750,0
20240816,155000,153886260,2750,2750,2750,2750,0
20240816,154900,153886260,2750,2750,2750,2750,0
20240816,154800,153886260,2750,2750,2750,2750,0
20240816,154700,153886260,2750,2750,2750,2750,0
20240816,154600,153886260,2750,2750,2750,2750,0
20240816,154500,153886260,2750,2750,2750,2750,0
20240816,154400,153886260,2750,2750,2750,2750,0
20240816,154300,153886260,2750,2750,2750,2750,0
20240816,154200,153886260,2750,2750,2750,2750,0
20240816,154100,153886260,2750,2750,2750,2750,0
20240816,154000,153886260,2750,2750,2750,2750,0
20240816,153900,153886260,2750,2750,2750,2750,0
20240816,153800,153886260,2750,2750,2750,2750,0
20240816,153700,153886260,2750,2750,2750,2750,0
20240816,153600,153886260,2750,2750,2750,2750,0
20240816,153500,153886260,2750,2750,2750,2750,0
20240816,153400,153886260,2750,2750,2750,2750,0
20240816,153300,153886260,2750,2750,2750,2750,0
20240816,153200,153886260,2750,2750,2750,2750,0
20240816,153100,153886260,2750,2750,2750,2750,0
20240816,153000,153886260,2750,2750,2750,2750,2114
20240816,152900,148072760,2750,2750,2750,2750,0
20240816,152800,148072760,2750,2750,2750,2750,0
20240816,152700,148072760,2750,2750,2750,2750,0
20240816,152600,148072760,2750,2750,2750,2750,0
20240816,152500,148072760,2750,2750,2750,2750,0
20240816,152400,148072760,2750,2750,2750,2750,0
20240816,152300,148072760,2750,2750,2750,2750,0
20240816,152200,148072760,2750,2750,2750,2750,0
20240816,152100,148072760,2750,2750,2750,2750,0
20240816,152000,148072760,2750,2750,2750,2750,0
20240816,151900,148072760,2750,2725,2750,2725,1766
20240816,151800,143247150,2720,2720,2720,2720,10
20240816,151700,143219950,2725,2725,2735,2720,2258
20240816,151600,137073460,2720,2720,2720,2720,0
20240816,151500,137073460,2720,2720,2720,2720,0
20240816,151400,137073460,2720,2720,2720,2720,138
20240816,151300,136698100,2720,2730,2730,2720,798
20240816,151200,134525355,2720,2730,2730,2720,1094
20240816,151100,131546885,2730,2730,2730,2730,0
20240816,151000,131546885,2730,2730,2730,2730,11
20240816,150900,131516855,2730,2730,2730,2730,5
20240816,150800,131503205,2730,2730,2730,2730,50
20240816,150700,131366705,2730,2730,2730,2730,0
20240816,150600,131366705,2730,2730,2730,2730,0
20240816,150500,131366705,2730,2730,2730,2730,183
20240816,150400,130867115,2730,2730,2730,2730,0
20240816,150300,130867115,2730,2730,2730,2730,24
20240816,150200,130801595,2730,2730,2730,2730,67
20240816,150100,130618685,2730,2730,2730,2730,5
20240816,150000,130605035,2730,2730,2730,2730,3
20240816,145900,130596845,2730,2730,2730,2730,0
20240816,145800,130596845,2730,2730,2730,2730,0
20240816,145700,130596845,2730,2730,2730,2730,60
20240816,145600,130433045,2730,2730,2730,2730,40
20240816,145500,130323845,2730,2735,2735,2730,637
20240816,145400,128584150,2740,2740,2740,2740,0
20240816,145300,128584150,2740,2740,2740,2740,5
20240816,145200,128570450,2745,2730,2745,2730,23
20240816,145100,128507575,2740,2740,2740,2740,49
20240816,145000,128373315,2725,2725,2725,2725,20
20240816,144900,128318815,2730,2740,2740,2725,945
20240816,144800,125739250,2745,2745,2745,2745,1
20240816,144700,125736505,2730,2730,2730,2730,0
20240816,144600,125736505,2730,2730,2730,2730,0
20240816,144500,125736505,2730,2740,2740,2730,3
20240816,144400,125728300,2745,2745,2745,2745,1
20240816,144300,125725555,2725,2725,2725,2725,0
20240816,144200,125725555,2725,2725,2725,2725,0
20240816,144100,125725555,2725,2725,2725,2725,0
20240816,144000,125725555,2725,2725,2725,2725,0
20240816,143900,125725555,2725,2725,2725,2725,0
20240816,143800,125725555,2725,2725,2725,2725,0
20240816,143700,125725555,2725,2725,2725,2725,0
20240816,143600,125725555,2725,2725,2725,2725,0
20240816,143500,125725555,2725,2725,2725,2725,0
20240816,143400,125725555,2725,2740,2740,2725,600
20240816,143300,124087230,2745,2745,2745,2745,1
20240816,143200,124084485,2745,2745,2745,2745,1
20240816,143100,124081740,2740,2740,2740,2740,0
20240816,143000,124081740,2740,2745,2745,2740,22
20240816,142900,124021405,2745,2745,2745,2745,1
20240816,142800,124018660,2745,2745,2745,2745,1
20240816,142700,124015915,2745,2745,2745,2745,0
20240816,142600,124015915,2745,2745,2745,2745,1
20240816,142500,124013170,2735,2735,2735,2735,0
20240816,142400,124013170,2735,2735,2735,2735,0
20240816,142300,124013170,2735,2735,2735,2735,0
20240816,142200,124013170,2735,2735,2735,2735,0
20240816,142100,124013170,2735,2735,2735,2735,0
20240816,142000,124013170,2735,2735,2735,2735,100
20240816,141900,123739670,2735,2735,2735,2735,0
20240816,141800,123739670,2735,2735,2735,2735,0
20240816,141700,123739670,2735,2735,2735,2735,299
20240816,141600,122921905,2730,2730,2730,2730,0
20240816,141500,122921905,2730,2730,2730,2730,0
20240816,141400,122921905,2730,2735,2735,2730,9
20240816,141300,122897330,2740,2740,2740,2740,0
20240816,141200,122897330,2740,2740,2740,2740,1
20240816,141100,122894590,2745,2745,2745,2745,1
20240816,141000,122891845,2740,2740,2740,2740,1
20240816,140900,122889105,2740,2740,2740,2740,1
20240816,140800,122886365,2745,2740,2745,2740,30
20240816,140700,122804030,2740,2740,2740,2740,1
20240816,140600,122801290,2740,2740,2740,2740,0
20240816,140500,122801290,2740,2740,2740,2740,20
20240816,140400,122746490,2740,2740,2740,2740,0
20240816,140300,122746490,2740,2740,2740,2740,38
20240816,140200,122642370,2740,2740,2740,2740,0
20240816,140100,122642370,2740,2740,2740,2740,0
20240816,140000,122642370,2740,2740,2740,2740,5
20240816,135900,122628670,2730,2735,2735,2730,15
20240816,135800,122587715,2740,2740,2740,2740,0
20240816,135700,122587715,2740,2740,2740,2740,1
20240816,135600,122584975,2740,2740,2740,2740,1
20240816,135500,122582235,2735,2735,2735,2735,142
20240816,135400,122193865,2735,2735,2735,2735,0
20240816,135300,122193865,2735,2740,2740,2735,33
20240816,135200,122103460,2740,2740,2740,2740,0
20240816,135100,122103460,2740,2740,2740,2740,0
20240816,135000,122103460,2740,2740,2740,2740,0
20240816,134900,122103460,2740,2740,2740,2740,1
20240816,134800,122100720,2745,2745,2745,2745,0
20240816,134700,122100720,2745,2745,2745,2745,0
20240816,134600,122100720,2745,2745,2745,2745,0
20240816,134500,122100720,2745,2745,2745,2745,0
20240816,134400,122100720,2745,2745,2745,2745,0
20240816,134300,122100720,2745,2745,2745,2745,0
20240816,134200,122100720,2745,2745,2745,2745,0
20240816,134100,122100720,2745,2745,2745,2745,0
20240816,134000,122100720,2745,2745,2745,2745,10
20240816,133900,122073270,2750,2750,2750,2750,0
20240816,133800,122073270,2750,2750,2750,2750,0
20240816,133700,122073270,2750,2750,2750,2750,0
20240816,133600,122073270,2750,2750,2750,2750,0
20240816,133500,122073270,2750,2750,2750,2750,10
20240816,133400,122045770,2755,2755,2755,2755,0
20240816,133300,122045770,2755,2755,2755,2755,0
20240816,133200,122045770,2755,2755,2755,2755,0
20240816,133100,122045770,2755,2755,2755,2755,0
20240816,133000,122045770,2755,2755,2755,2755,0
20240816,132900,122045770,2755,2735,2755,2735,60
20240816,132800,121880540,2755,2755,2755,2755,0
20240816,132700,121880540,2755,2755,2755,2755,10
20240816,132600,121852990,2740,2745,2750,2740,20
20240816,132500,121798150,2745,2745,2745,2745,0
20240816,132400,121798150,2745,2745,2745,2745,0
20240816,132300,121798150,2745,2745,2745,2745,0
20240816,132200,121798150,2745,2745,2745,2745,3
20240816,132100,121789915,2745,2745,2745,2745,15
20240816,132000,121748740,2745,2740,2745,2740,2
20240816,131900,121743255,2740,2740,2740,2740,0
20240816,131800,121743255,2740,2740,2740,2740,0
20240816,131700,121743255,2740,2740,2740,2740,1
20240816,131600,121740515,2740,2740,2740,2740,23
20240816,131500,121677495,2745,2745,2745,2745,0
20240816,131400,121677495,2745,2745,2745,2745,0
20240816,131300,121677495,2745,2745,2745,2745,1
20240816,131200,121674750,2730,2740,2740,2730,115
20240816,131100,121360615,2735,2735,2735,2735,1
20240816,131000,121357880,2730,2730,2730,2730,0
20240816,130900,121357880,2730,2730,2730,2730,0
20240816,130800,121357880,2730,2730,2730,2730,0
20240816,130700,121357880,2730,2730,2730,2730,0
20240816,130600,121357880,2730,2735,2735,2730,150
20240816,130500,120948375,2740,2740,2740,2740,0
20240816,130400,120948375,2740,2740,2740,2740,0
20240816,130300,120948375,2740,2740,2740,2740,1
20240816,130200,120945635,2730,2735,2735,2730,500
20240816,130100,119579780,2735,2735,2735,2735,0
20240816,130000,119579780,2735,2735,2735,2735,51
20240816,125900,119440295,2740,2740,2740,2740,9
20240816,125800,119415635,2740,2740,2740,2740,1
20240816,125700,119412895,2740,2740,2740,2740,0
20240816,125600,119412895,2740,2740,2740,2740,1
20240816,125500,119410155,2740,2730,2740,2730,115
20240816,125400,119096185,2735,2735,2735,2735,0
20240816,125300,119096185,2735,2735,2735,2735,1
20240816,125200,119093450,2700,2700,2700,2700,0
20240816,125100,119093450,2700,2720,2720,2700,720
20240816,125000,117146600,2740,2740,2740,2740,0
20240816,124900,117146600,2740,2740,2740,2740,0
20240816,124800,117146600,2740,2740,2740,2740,0
20240816,124700,117146600,2740,2730,2740,2730,4
20240816,124600,117135660,2725,2725,2725,2725,1
20240816,124500,117132935,2725,2725,2725,2725,50
20240816,124400,116996685,2725,2730,2730,2725,3
20240816,124300,116988505,2715,2715,2715,2715,169
20240816,124200,116529670,2720,2725,2725,2720,17
20240816,124100,116483420,2730,2730,2730,2730,4
20240816,124000,116472500,2725,2725,2725,2725,0
20240816,123900,116472500,2725,2725,2725,2725,0
20240816,123800,116472500,2725,2725,2725,2725,0
20240816,123700,116472500,2725,2730,2730,2725,5
20240816,123600,116458855,2730,2730,2730,2730,2
20240816,123500,116453395,2730,2730,2730,2730,3
20240816,123400,116445205,2730,2730,2730,2730,1
20240816,123300,116442475,2735,2735,2735,2735,0
20240816,123200,116442475,2735,2735,2735,2735,1
20240816,123100,116439740,2735,2730,2735,2725,67
20240816,123000,116256810,2730,2735,2735,2730,6
20240816,122900,116240405,2755,2745,2755,2745,6
20240816,122800,116223920,2745,2725,2745,2725,14
20240816,122700,116185675,2725,2720,2725,2720,4
20240816,122600,116174780,2705,2715,2715,2705,84
20240816,122500,115947180,2725,2725,2725,2725,1
20240816,122400,115944455,2720,2720,2720,2720,15
20240816,122300,115903655,2715,2715,2715,2715,68
20240816,122200,115719035,2715,2715,2715,2715,0
20240816,122100,115719035,2715,2715,2715,2715,0
20240816,122000,115719035,2715,2715,2715,2715,30
20240816,121900,115637585,2715,2715,2715,2715,0
20240816,121800,115637585,2715,2715,2715,2715,0
20240816,121700,115637585,2715,2715,2715,2715,1
20240816,121600,115634870,2715,2715,2715,2715,1
20240816,121500,115632155,2715,2720,2720,2710,437
20240816,121400,114446550,2725,2725,2725,2725,1
20240816,121300,114443825,2720,2730,2730,2720,33
20240816,121200,114353850,2755,2755,2755,2755,0
20240816,121100,114353850,2755,2755,2755,2755,0
20240816,121000,114353850,2755,2755,2755,2755,0
20240816,120900,114353850,2755,2735,2755,2735,156
20240816,120800,113925895,2735,2735,2735,2735,7
20240816,120700,113906750,2730,2730,2730,2730,8
20240816,120600,113884910,2730,2730,2730,2730,32
20240816,120500,113797550,2720,2730,2730,2720,14
20240816,120400,113759420,2725,2725,2725,2725,0
20240816,120300,113759420,2725,2725,2725,2725,0
20240816,120200,113759420,2725,2725,2725,2725,1
20240816,120100,113756695,2725,2720,2725,2720,29
20240816,120000,113677685,2720,2720,2720,2720,12
20240816,115900,113645045,2725,2725,2725,2725,0
20240816,115800,113645045,2725,2730,2730,2725,12
20240816,115700,113612340,2730,2730,2730,2730,18
20240816,115600,113563200,2720,2720,2720,2720,100
20240816,115500,113291200,2700,2700,2700,2700,0
20240816,115400,113291200,2700,2735,2735,2700,4500
20240816,115300,101101890,2735,2735,2735,2735,0
20240816,115200,101101890,2735,2735,2735,2735,10
20240816,115100,101074540,2745,2745,2745,2745,1
20240816,115000,101071795,2740,2735,2740,2735,101
20240816,114900,100795060,2740,2745,2745,2740,2
20240816,114800,100789575,2740,2740,2740,2740,815
20240816,114700,98556475,2745,2745,2745,2745,0
20240816,114600,98556475,2745,2745,2745,2745,0
20240816,114500,98556475,2745,2745,2745,2745,0
20240816,114400,98556475,2745,2745,2745,2745,102
20240816,114300,98276485,2750,2750,2750,2750,0
20240816,114200,98276485,2750,2750,2760,2750,1369
20240816,114100,94511715,2775,2775,2775,2775,1
20240816,114000,94508940,2750,2750,2750,2750,0
20240816,113900,94508940,2750,2765,2775,2750,103
20240816,113800,94225410,2775,2775,2775,2775,0
20240816,113700,94225410,2775,2775,2775,2775,100
20240816,113600,93947910,2770,2765,2770,2765,145
20240816,113500,93546950,2760,2765,2765,2760,57
20240816,113400,93389380,2765,2765,2765,2765,0
20240816,113300,93389380,2765,2765,2765,2765,0
20240816,113200,93389380,2765,2765,2765,2765,1
20240816,113100,93386615,2765,2765,2765,2765,7
20240816,113000,93367260,2760,2760,2760,2760,0
20240816,112900,93367260,2760,2760,2760,2760,0
20240816,112800,93367260,2760,2760,2760,2760,0
20240816,112700,93367260,2760,2760,2760,2760,0
20240816,112600,93367260,2760,2760,2760,2760,200
20240816,112500,92815260,2780,2780,2780,2780,0
20240816,112400,92815260,2780,2780,2780,2780,0
20240816,112300,92815260,2780,2780,2780,2780,0
20240816,112200,92815260,2780,2780,2780,2780,0
20240816,112100,92815260,2780,2780,2780,2780,0
20240816,112000,92815260,2780,2780,2780,2780,12
20240816,111900,92781900,2780,2780,2780,2780,0
20240816,111800,92781900,2780,2780,2780,2780,0
20240816,111700,92781900,2780,2780,2780,2780,19
20240816,111600,92729080,2755,2755,2755,2755,3
20240816,111500,92720815,2765,2765,2765,2765,55
20240816,111400,92568740,2760,2780,2780,2760,3
20240816,111300,92560440,2765,2765,2765,2765,2
20240816,111200,92554910,2765,2765,2765,2765,44
20240816,111100,92433250,2765,2765,2765,2765,0
20240816,111000,92433250,2765,2765,2765,2765,0
20240816,110900,92433250,2765,2765,2765,2765,0
20240816,110800,92433250,2765,2765,2765,2765,0
20240816,110700,92433250,2765,2765,2765,2765,26
20240816,110600,92361360,2780,2780,2780,2780,0
20240816,110500,92361360,2780,2780,2780,2780,1
20240816,110400,92358580,2765,2765,2765,2765,882
20240816,110300,89919850,2765,2765,2765,2765,515
20240816,110200,88495875,2765,2755,2765,2755,504
20240816,110100,87107315,2755,2760,2760,2755,65
20240816,110000,86928205,2760,2760,2760,2760,5
20240816,105900,86914405,2760,2760,2760,2760,0
20240816,105800,86914405,2760,2760,2760,2760,6
20240816,105700,86897845,2760,2760,2760,2760,0
20240816,105600,86897845,2760,2750,2760,2750,583
20240816,105500,85294585,2755,2760,2760,2755,236
20240816,105400,84643815,2760,2760,2760,2760,20
20240816,105300,84588615,2765,2765,2765,2765,0
20240816,105200,84588615,2765,2765,2765,2765,0
20240816,105100,84588615,2765,2765,2765,2765,0
20240816,105000,84588615,2765,2765,2765,2765,751
20240816,104900,82512100,2765,2765,2765,2765,55
20240816,104800,82360025,2760,2760,2760,2760,0
20240816,104700,82360025,2760,2760,2760,2760,0
20240816,104600,82360025,2760,2760,2760,2760,0
20240816,104500,82360025,2760,2760,2760,2760,0
20240816,104400,82360025,2760,2760,2760,2760,0
20240816,104300,82360025,2760,2770,2770,2760,193
20240816,104200,81827255,2775,2775,2775,2775,0
20240816,104100,81827255,2775,2775,2775,2775,0
20240816,104000,81827255,2775,2775,2775,2775,0
20240816,103900,81827255,2775,2775,2775,2775,0
20240816,103800,81827255,2775,2775,2775,2775,1
20240816,103700,81824480,2770,2770,2770,2770,0
20240816,103600,81824480,2770,2770,2770,2770,0
20240816,103500,81824480,2770,2770,2770,2770,500
20240816,103400,80439480,2770,2770,2770,2770,1
20240816,103300,80436710,2770,2770,2770,2770,0
20240816,103200,80436710,2770,2775,2775,2770,456
20240816,103100,79173540,2780,2785,2785,2780,4
20240816,103000,79162410,2790,2790,2790,2790,0
20240816,102900,79162410,2790,2790,2790,2790,0
20240816,102800,79162410,2790,2790,2790,2790,50
20240816,102700,79022910,2790,2790,2790,2790,0
20240816,102600,79022910,2790,2790,2790,2790,0
20240816,102500,79022910,2790,2790,2790,2790,0
20240816,102400,79022910,2790,2790,2790,2790,0
20240816,102300,79022910,2790,2790,2790,2790,36
20240816,102200,78922470,2790,2790,2790,2790,0
20240816,102100,78922470,2790,2790,2790,2790,178
20240816,102000,78425850,2795,2795,2795,2795,0
20240816,101900,78425850,2795,2790,2795,2790,9
20240816,101800,78400735,2795,2795,2795,2795,0
20240816,101700,78400735,2795,2795,2795,2795,0
20240816,101600,78400735,2795,2790,2795,2790,6
20240816,101500,78383990,2795,2795,2795,2795,0
20240816,101400,78383990,2795,2795,2795,2795,0
20240816,101300,78383990,2795,2795,2795,2795,2
20240816,101200,78378400,2795,2795,2795,2795,1
20240816,101100,78375605,2790,2800,2800,2785,356
20240816,101000,77380355,2800,2800,2800,2800,0
20240816,100900,77380355,2800,2800,2800,2800,0
20240816,100800,77380355,2800,2800,2800,2800,0
20240816,100700,77380355,2800,2800,2800,2800,0
20240816,100600,77380355,2800,2800,2800,2800,1
20240816,100500,77377555,2785,2785,2785,2785,700
20240816,100400,75428055,2800,2800,2800,2800,1
20240816,100300,75425255,2800,2800,2800,2800,0
20240816,100200,75425255,2800,2785,2800,2785,50
20240816,100100,75285990,2800,2800,2800,2800,0
20240816,100000,75285990,2800,2800,2800,2800,0
20240816,095900,75285990,2800,2800,2800,2800,8
20240816,095800,75263590,2800,2800,2800,2800,0
20240816,095700,75263590,2800,2800,2800,2800,0
20240816,095600,75263590,2800,2795,2800,2775,222
20240816,095500,74643290,2795,2790,2795,2790,367
20240816,095400,73618540,2790,2780,2790,2780,305
20240816,095300,72767620,2775,2775,2775,2775,226
20240816,095200,72140470,2775,2770,2775,2770,502
20240816,095100,70749920,2770,2770,2770,2770,1276
20240816,095000,67215400,2770,2770,2770,2770,12
20240816,094900,67182160,2770,2765,2770,2765,51
20240816,094800,67041135,2770,2770,2770,2770,0
20240816,094700,67041135,2770,2770,2770,2770,0
20240816,094600,67041135,2770,2770,2770,2770,2
20240816,094500,67035595,2770,2765,2770,2765,74
20240816,094400,66830980,2760,2765,2765,2760,2
20240816,094300,66825455,2765,2770,2770,2760,4376
20240816,094200,54717450,2775,2775,2775,2775,4
20240816,094100,54706350,2775,2775,2775,2775,22
20240816,094000,54645300,2775,2775,2775,2775,1
20240816,093900,54642525,2770,2770,2780,2770,969
20240816,093800,51956280,2765,2765,2765,2765,0
20240816,093700,51956280,2765,2765,2765,2765,0
20240816,093600,51956280,2765,2775,2775,2765,5488
20240816,093500,36774265,2770,2790,2790,2770,3055
20240816,093400,28275605,2795,2800,2800,2795,27
20240816,093300,28200015,2800,2800,2800,2800,700
20240816,093200,26240015,2790,2790,2790,2790,0
20240816,093100,26240015,2790,2795,2795,2790,851
20240816,093000,23865540,2795,2795,2795,2795,0
20240816,092900,23865540,2795,2795,2795,2795,0
20240816,092800,23865540,2795,2795,2795,2795,0
20240816,092700,23865540,2795,2795,2795,2795,725
20240816,092600,21839165,2795,2795,2795,2795,41
20240816,092500,21724570,2800,2800,2800,2800,0
20240816,092400,21724570,2800,2800,2800,2800,320
20240816,092300,20828570,2800,2805,2805,2800,900
20240816,092200,18308465,2805,2810,2810,2805,201
20240816,092100,17744655,2815,2815,2815,2815,810
20240816,092000,15464505,2815,2810,2815,2810,5
20240816,091900,15450435,2805,2800,2815,2800,692
20240816,091800,13508050,2790,2790,2790,2790,11
20240816,091700,13477360,2800,2800,2800,2800,79
20240816,091600,13256160,2795,2795,2795,2795,100
20240816,091500,12976660,2795,2795,2795,2795,7
20240816,091400,12957095,2795,2795,2795,2795,2
20240816,091300,12951505,2795,2795,2795,2795,0
20240816,091200,12951505,2795,2795,2795,2795,28
20240816,091100,12873245,2790,2790,2790,2790,0
20240816,091000,12873245,2790,2795,2795,2790,22
20240816,090900,12811855,2800,2800,2800,2800,2
20240816,090800,12806255,2795,2795,2795,2795,0
20240816,090700,12806255,2795,2795,2795,2795,0
20240816,090600,12806255,2795,2795,2800,2795,773
20240816,090500,10645655,2795,2795,2795,2795,601
20240816,090400,8965860,2795,2790,2795,2790,1324
20240816,090300,5266520,2795,2795,2795,2795,108
20240816,090200,4964660,2795,2775,2795,2775,238
20240816,090100,4302775,2775,2775,2775,2775,5
20240816,090000,4288900,2785,2785,2785,2785,1540