KissMeData/065570/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,194200,206443087,1488,1488,1488,1488,809
20240809,194100,206443087,1488,1488,1488,1488,0
20240809,194000,206443087,1488,1488,1488,1488,0
20240809,193900,206443087,1488,1488,1488,1488,0
20240809,193800,206443087,1488,1488,1488,1488,0
20240809,193700,206443087,1488,1488,1488,1488,0
20240809,193600,206443087,1488,1488,1488,1488,0
20240809,193500,206443087,1488,1488,1488,1488,0
20240809,193400,206443087,1488,1488,1488,1488,0
20240809,193300,206443087,1488,1488,1488,1488,0
20240809,193200,206443087,1488,1488,1488,1488,0
20240809,193100,206443087,1488,1488,1488,1488,0
20240809,193000,206443087,1488,1488,1488,1488,0
20240809,192900,206443087,1488,1488,1488,1488,0
20240809,192800,206443087,1488,1488,1488,1488,0
20240809,192700,206443087,1488,1488,1488,1488,0
20240809,192600,206443087,1488,1488,1488,1488,0
20240809,192500,206443087,1488,1488,1488,1488,0
20240809,192400,206443087,1488,1488,1488,1488,0
20240809,192300,206443087,1488,1488,1488,1488,0
20240809,192200,206443087,1488,1488,1488,1488,0
20240809,192100,206443087,1488,1488,1488,1488,0
20240809,192000,206443087,1488,1488,1488,1488,0
20240809,191900,206443087,1488,1488,1488,1488,0
20240809,191800,206443087,1488,1488,1488,1488,0
20240809,191700,206443087,1488,1488,1488,1488,0
20240809,191600,206443087,1488,1488,1488,1488,0
20240809,191500,206443087,1488,1488,1488,1488,0
20240809,191400,206443087,1488,1488,1488,1488,0
20240809,191300,206443087,1488,1488,1488,1488,0
20240809,191200,206443087,1488,1488,1488,1488,809
20240809,191100,206443087,1488,1488,1488,1488,0
20240809,191000,206443087,1488,1488,1488,1488,0
20240809,190900,206443087,1488,1488,1488,1488,0
20240809,190800,206443087,1488,1488,1488,1488,0
20240809,190700,206443087,1488,1488,1488,1488,0
20240809,190600,206443087,1488,1488,1488,1488,0
20240809,190500,206443087,1488,1488,1488,1488,0
20240809,190400,206443087,1488,1488,1488,1488,0
20240809,190300,206443087,1488,1488,1488,1488,0
20240809,190200,206443087,1488,1488,1488,1488,0
20240809,190100,206443087,1488,1488,1488,1488,0
20240809,190000,206443087,1488,1488,1488,1488,0
20240809,185900,206443087,1488,1488,1488,1488,0
20240809,185800,206443087,1488,1488,1488,1488,0
20240809,185700,206443087,1488,1488,1488,1488,0
20240809,185600,206443087,1488,1488,1488,1488,0
20240809,185500,206443087,1488,1488,1488,1488,0
20240809,185400,206443087,1488,1488,1488,1488,0
20240809,185300,206443087,1488,1488,1488,1488,0
20240809,185200,206443087,1488,1488,1488,1488,0
20240809,185100,206443087,1488,1488,1488,1488,0
20240809,185000,206443087,1488,1488,1488,1488,0
20240809,184900,206443087,1488,1488,1488,1488,0
20240809,184800,206443087,1488,1488,1488,1488,0
20240809,184700,206443087,1488,1488,1488,1488,0
20240809,184600,206443087,1488,1488,1488,1488,0
20240809,184500,206443087,1488,1488,1488,1488,0
20240809,184400,206443087,1488,1488,1488,1488,0
20240809,184300,206443087,1488,1488,1488,1488,0
20240809,184200,206443087,1488,1488,1488,1488,809
20240809,184100,206443087,1488,1488,1488,1488,0
20240809,184000,206443087,1488,1488,1488,1488,0
20240809,183900,206443087,1488,1488,1488,1488,0
20240809,183800,206443087,1488,1488,1488,1488,0
20240809,183700,206443087,1488,1488,1488,1488,0
20240809,183600,206443087,1488,1488,1488,1488,0
20240809,183500,206443087,1488,1488,1488,1488,0
20240809,183400,206443087,1488,1488,1488,1488,0
20240809,183300,206443087,1488,1488,1488,1488,0
20240809,183200,206443087,1488,1488,1488,1488,0
20240809,183100,206443087,1488,1488,1488,1488,0
20240809,183000,206443087,1488,1488,1488,1488,0
20240809,182900,206443087,1488,1488,1488,1488,0
20240809,182800,206443087,1488,1488,1488,1488,0
20240809,182700,206443087,1488,1488,1488,1488,0
20240809,182600,206443087,1488,1488,1488,1488,0
20240809,182500,206443087,1488,1488,1488,1488,0
20240809,182400,206443087,1488,1488,1488,1488,0
20240809,182300,206443087,1488,1488,1488,1488,0
20240809,182200,206443087,1488,1488,1488,1488,0
20240809,182100,206443087,1488,1488,1488,1488,0
20240809,182000,206443087,1488,1488,1488,1488,0
20240809,181900,206443087,1488,1488,1488,1488,0
20240809,181800,206443087,1488,1488,1488,1488,0
20240809,181700,206443087,1488,1488,1488,1488,0
20240809,181600,206443087,1488,1488,1488,1488,0
20240809,181500,206443087,1488,1488,1488,1488,0
20240809,181400,206443087,1488,1488,1488,1488,0
20240809,181300,206443087,1488,1488,1488,1488,0
20240809,181200,206443087,1488,1488,1488,1488,809
20240809,181100,206443087,1488,1488,1488,1488,0
20240809,181000,206443087,1488,1488,1488,1488,0
20240809,180900,206443087,1488,1488,1488,1488,0
20240809,180800,206443087,1488,1488,1488,1488,0
20240809,180700,206443087,1488,1488,1488,1488,0
20240809,180600,206443087,1488,1488,1488,1488,0
20240809,180500,206443087,1488,1488,1488,1488,0
20240809,180400,206443087,1488,1488,1488,1488,0
20240809,180300,206443087,1488,1488,1488,1488,0
20240809,180200,206443087,1488,1488,1488,1488,0
20240809,180100,206443087,1488,1488,1488,1488,0
20240809,180000,206443087,1488,1488,1488,1488,0
20240809,175900,206443087,1488,1488,1488,1488,0
20240809,175800,206443087,1488,1488,1488,1488,0
20240809,175700,206443087,1488,1488,1488,1488,0
20240809,175600,206443087,1488,1488,1488,1488,0
20240809,175500,206443087,1488,1488,1488,1488,0
20240809,175400,206443087,1488,1488,1488,1488,0
20240809,175300,206443087,1488,1488,1488,1488,0
20240809,175200,206443087,1488,1488,1488,1488,0
20240809,175100,206443087,1488,1488,1488,1488,0
20240809,175000,206443087,1488,1488,1488,1488,0
20240809,174900,206443087,1488,1488,1488,1488,0
20240809,174800,206443087,1488,1488,1488,1488,0
20240809,174700,206443087,1488,1488,1488,1488,0
20240809,174600,206443087,1488,1488,1488,1488,0
20240809,174500,206443087,1488,1488,1488,1488,0
20240809,174400,206443087,1488,1488,1488,1488,0
20240809,174300,206443087,1488,1488,1488,1488,0
20240809,174200,206443087,1488,1488,1488,1488,809
20240809,174100,206443087,1488,1488,1488,1488,0
20240809,174000,206443087,1488,1488,1488,1488,0
20240809,173900,206443087,1488,1488,1488,1488,0
20240809,173800,206443087,1488,1488,1488,1488,0
20240809,173700,206443087,1488,1488,1488,1488,0
20240809,173600,206443087,1488,1488,1488,1488,0
20240809,173500,206443087,1488,1488,1488,1488,0
20240809,173400,206443087,1488,1488,1488,1488,0
20240809,173300,206443087,1488,1488,1488,1488,0
20240809,173200,206443087,1488,1488,1488,1488,0
20240809,173100,206443087,1488,1488,1488,1488,0
20240809,173000,206443087,1488,1488,1488,1488,0
20240809,172900,206443087,1488,1488,1488,1488,0
20240809,172800,206443087,1488,1488,1488,1488,0
20240809,172700,206443087,1488,1488,1488,1488,0
20240809,172600,206443087,1488,1488,1488,1488,0
20240809,172500,206443087,1488,1488,1488,1488,0
20240809,172400,206443087,1488,1488,1488,1488,0
20240809,172300,206443087,1488,1488,1488,1488,0
20240809,172200,206443087,1488,1488,1488,1488,0
20240809,172100,206443087,1488,1488,1488,1488,0
20240809,172000,206443087,1488,1488,1488,1488,0
20240809,171900,206443087,1488,1488,1488,1488,0
20240809,171800,206443087,1488,1488,1488,1488,0
20240809,171700,206443087,1488,1488,1488,1488,0
20240809,171600,206443087,1488,1488,1488,1488,0
20240809,171500,206443087,1488,1488,1488,1488,0
20240809,171400,206443087,1488,1488,1488,1488,0
20240809,171300,206443087,1488,1488,1488,1488,0
20240809,171200,206443087,1488,1488,1488,1488,809
20240809,171100,206443087,1488,1488,1488,1488,0
20240809,171000,206443087,1488,1488,1488,1488,0
20240809,170900,206443087,1488,1488,1488,1488,0
20240809,170800,206443087,1488,1488,1488,1488,0
20240809,170700,206443087,1488,1488,1488,1488,0
20240809,170600,206443087,1488,1488,1488,1488,0
20240809,170500,206443087,1488,1488,1488,1488,0
20240809,170400,206443087,1488,1488,1488,1488,0
20240809,170300,206443087,1488,1488,1488,1488,0
20240809,170200,206443087,1488,1488,1488,1488,0
20240809,170100,206443087,1488,1488,1488,1488,0
20240809,170000,206443087,1488,1488,1488,1488,0
20240809,165900,206443087,1488,1488,1488,1488,0
20240809,165800,206443087,1488,1488,1488,1488,0
20240809,165700,206443087,1488,1488,1488,1488,0
20240809,165600,206443087,1488,1488,1488,1488,0
20240809,165500,206443087,1488,1488,1488,1488,0
20240809,165400,206443087,1488,1488,1488,1488,0
20240809,165300,206443087,1488,1488,1488,1488,0
20240809,165200,206443087,1488,1488,1488,1488,0
20240809,165100,206443087,1488,1488,1488,1488,0
20240809,165000,206443087,1488,1488,1488,1488,0
20240809,164900,206443087,1488,1488,1488,1488,0
20240809,164800,206443087,1488,1488,1488,1488,0
20240809,164700,206443087,1488,1488,1488,1488,0
20240809,164600,206443087,1488,1488,1488,1488,0
20240809,164500,206443087,1488,1488,1488,1488,0
20240809,164400,206443087,1488,1488,1488,1488,0
20240809,164300,206443087,1488,1488,1488,1488,0
20240809,164200,206443087,1488,1488,1488,1488,809
20240809,164100,206443087,1488,1488,1488,1488,0
20240809,164000,206443087,1488,1488,1488,1488,0
20240809,163900,206443087,1488,1488,1488,1488,0
20240809,163800,206443087,1488,1488,1488,1488,0
20240809,163700,206443087,1488,1488,1488,1488,0
20240809,163600,206443087,1488,1488,1488,1488,0
20240809,163500,206443087,1488,1488,1488,1488,0
20240809,163400,206443087,1488,1488,1488,1488,0
20240809,163300,206443087,1488,1488,1488,1488,0
20240809,163200,206443087,1488,1488,1488,1488,0
20240809,163100,206443087,1488,1488,1488,1488,0
20240809,163000,206443087,1488,1488,1488,1488,0
20240809,162900,206443087,1488,1488,1488,1488,0
20240809,162800,206443087,1488,1488,1488,1488,0
20240809,162700,206443087,1488,1488,1488,1488,0
20240809,162600,206443087,1488,1488,1488,1488,0
20240809,162500,206443087,1488,1488,1488,1488,0
20240809,162400,206443087,1488,1488,1488,1488,0
20240809,162300,206443087,1488,1488,1488,1488,0
20240809,162200,206443087,1488,1488,1488,1488,0
20240809,162100,206443087,1488,1488,1488,1488,0
20240809,162000,206443087,1488,1488,1488,1488,0
20240809,161900,206443087,1488,1488,1488,1488,0
20240809,161800,206443087,1488,1488,1488,1488,0
20240809,161700,206443087,1488,1488,1488,1488,0
20240809,161600,206443087,1488,1488,1488,1488,0
20240809,161500,206443087,1488,1488,1488,1488,0
20240809,161400,206443087,1488,1488,1488,1488,0
20240809,161300,206443087,1488,1488,1488,1488,0
20240809,161200,206443087,1488,1488,1488,1488,809
20240809,161100,206443087,1488,1488,1488,1488,0
20240809,161000,206443087,1488,1488,1488,1488,0
20240809,160900,206443087,1488,1488,1488,1488,0
20240809,160800,206443087,1488,1488,1488,1488,0
20240809,160700,206443087,1488,1488,1488,1488,0
20240809,160600,206443087,1488,1488,1488,1488,0
20240809,160500,206443087,1488,1488,1488,1488,0
20240809,160400,206443087,1488,1488,1488,1488,0
20240809,160300,206443087,1488,1488,1488,1488,0
20240809,160200,206443087,1488,1488,1488,1488,0
20240809,160100,206443087,1488,1488,1488,1488,0
20240809,160000,206443087,1488,1488,1488,1488,0
20240809,155900,206443087,1488,1488,1488,1488,0
20240809,155800,206443087,1488,1488,1488,1488,0
20240809,155700,206443087,1488,1488,1488,1488,0
20240809,155600,206443087,1488,1488,1488,1488,0
20240809,155500,206443087,1488,1488,1488,1488,0
20240809,155400,206443087,1488,1488,1488,1488,0
20240809,155300,206443087,1488,1488,1488,1488,0
20240809,155200,206443087,1488,1488,1488,1488,0
20240809,155100,206443087,1488,1488,1488,1488,0
20240809,155000,206443087,1488,1488,1488,1488,0
20240809,154900,206443087,1488,1488,1488,1488,0
20240809,154800,206443087,1488,1488,1488,1488,0
20240809,154700,206443087,1488,1488,1488,1488,0
20240809,154600,206443087,1488,1488,1488,1488,0
20240809,154500,206443087,1488,1488,1488,1488,0
20240809,154400,206443087,1488,1488,1488,1488,0
20240809,154300,206443087,1488,1488,1488,1488,0
20240809,154200,206443087,1488,1488,1488,1488,809
20240809,154100,206443087,1488,1488,1488,1488,0
20240809,154000,206443087,1488,1488,1488,1488,0
20240809,153900,206443087,1488,1488,1488,1488,0
20240809,153800,206443087,1488,1488,1488,1488,0
20240809,153700,206443087,1488,1488,1488,1488,0
20240809,153600,206443087,1488,1488,1488,1488,0
20240809,153500,206443087,1488,1488,1488,1488,0
20240809,153400,206443087,1488,1488,1488,1488,0
20240809,153300,206443087,1488,1488,1488,1488,0
20240809,153200,206443087,1488,1488,1488,1488,0
20240809,153100,206443087,1488,1488,1488,1488,0
20240809,153000,206443087,1488,1488,1488,1488,809
20240809,152900,205239295,1487,1487,1487,1487,0
20240809,152800,205239295,1487,1487,1487,1487,0
20240809,152700,205239295,1487,1487,1487,1487,0
20240809,152600,205239295,1487,1487,1487,1487,0
20240809,152500,205239295,1487,1487,1487,1487,0
20240809,152400,205239295,1487,1487,1487,1487,0
20240809,152300,205239295,1487,1487,1487,1487,0
20240809,152200,205239295,1487,1487,1487,1487,0
20240809,152100,205239295,1487,1487,1487,1487,0
20240809,152000,205239295,1487,1487,1487,1487,0
20240809,151900,205239295,1487,1491,1491,1487,1223
20240809,151800,203419293,1491,1491,1491,1491,398
20240809,151700,202825875,1500,1500,1500,1500,0
20240809,151600,202825875,1500,1500,1500,1500,120
20240809,151500,202645875,1491,1491,1491,1491,0
20240809,151400,202645875,1491,1491,1491,1491,0
20240809,151300,202645875,1491,1500,1500,1491,190
20240809,151200,202360884,1500,1500,1500,1500,1
20240809,151100,202359384,1500,1500,1500,1500,1
20240809,151000,202357884,1500,1500,1500,1500,1
20240809,150900,202356384,1491,1491,1491,1491,400
20240809,150800,201759984,1500,1500,1500,1500,2
20240809,150700,201756984,1492,1492,1492,1492,0
20240809,150600,201756984,1492,1500,1500,1492,1502
20240809,150500,199515992,1499,1499,1499,1499,498
20240809,150400,198769490,1491,1501,1501,1491,4
20240809,150300,198763498,1501,1501,1501,1501,44
20240809,150200,198697454,1501,1501,1501,1501,0
20240809,150100,198697454,1501,1501,1501,1501,0
20240809,150000,198697454,1501,1501,1501,1501,0
20240809,145900,198697454,1501,1501,1501,1501,0
20240809,145800,198697454,1501,1501,1501,1501,0
20240809,145700,198697454,1501,1501,1501,1501,128
20240809,145600,198505326,1501,1501,1501,1501,1
20240809,145500,198503825,1496,1496,1496,1496,164
20240809,145400,198258481,1496,1496,1496,1496,0
20240809,145300,198258481,1496,1496,1496,1496,10
20240809,145200,198243521,1496,1496,1496,1496,0
20240809,145100,198243521,1496,1496,1496,1496,0
20240809,145000,198243521,1496,1496,1496,1496,0
20240809,144900,198243521,1496,1496,1496,1496,0
20240809,144800,198243521,1496,1496,1496,1496,0
20240809,144700,198243521,1496,1496,1496,1496,0
20240809,144600,198243521,1496,1496,1496,1496,1
20240809,144500,198242025,1489,1496,1496,1489,3
20240809,144400,198237544,1492,1494,1494,1492,4200
20240809,144300,191967933,1502,1502,1502,1502,0
20240809,144200,191967933,1502,1502,1502,1502,0
20240809,144100,191967933,1502,1502,1502,1502,0
20240809,144000,191967933,1502,1494,1502,1493,5573
20240809,143900,183647257,1503,1493,1503,1493,702
20240809,143800,182598561,1493,1493,1493,1493,100
20240809,143700,182449261,1492,1492,1492,1492,293
20240809,143600,182012105,1492,1492,1492,1492,0
20240809,143500,182012105,1492,1492,1492,1492,0
20240809,143400,182012105,1492,1492,1492,1492,0
20240809,143300,182012105,1492,1492,1492,1492,0
20240809,143200,182012105,1492,1492,1492,1492,0
20240809,143100,182012105,1492,1492,1492,1492,0
20240809,143000,182012105,1492,1493,1493,1492,40
20240809,142900,181952415,1493,1493,1493,1493,0
20240809,142800,181952415,1493,1493,1493,1493,0
20240809,142700,181952415,1493,1493,1493,1493,300
20240809,142600,181504515,1493,1493,1493,1493,0
20240809,142500,181504515,1493,1493,1493,1493,0
20240809,142400,181504515,1493,1493,1493,1493,0
20240809,142300,181504515,1493,1493,1493,1493,0
20240809,142200,181504515,1493,1493,1493,1493,0
20240809,142100,181504515,1493,1493,1493,1493,0
20240809,142000,181504515,1493,1493,1493,1493,0
20240809,141900,181504515,1493,1493,1493,1493,0
20240809,141800,181504515,1493,1493,1493,1493,0
20240809,141700,181504515,1493,1493,1493,1493,0
20240809,141600,181504515,1493,1493,1493,1493,0
20240809,141500,181504515,1493,1493,1493,1493,0
20240809,141400,181504515,1493,1493,1493,1493,0
20240809,141300,181504515,1493,1493,1493,1493,0
20240809,141200,181504515,1493,1493,1493,1493,0
20240809,141100,181504515,1493,1493,1493,1493,0
20240809,141000,181504515,1493,1493,1493,1493,0
20240809,140900,181504515,1493,1493,1493,1493,0
20240809,140800,181504515,1493,1493,1493,1493,15
20240809,140700,181482120,1489,1499,1499,1489,127
20240809,140600,181292775,1491,1491,1491,1491,1181
20240809,140500,179531904,1495,1495,1495,1495,100
20240809,140400,179382404,1495,1495,1495,1495,0
20240809,140300,179382404,1495,1495,1495,1495,0
20240809,140200,179382404,1495,1495,1495,1495,100
20240809,140100,179232904,1495,1495,1495,1495,0
20240809,140000,179232904,1495,1495,1495,1495,0
20240809,135900,179232904,1495,1495,1495,1495,0
20240809,135800,179232904,1495,1495,1495,1495,0
20240809,135700,179232904,1495,1499,1499,1495,2424
20240809,135600,175606649,1499,1499,1499,1499,512
20240809,135500,174839161,1500,1500,1500,1500,0
20240809,135400,174839161,1500,1500,1500,1500,0
20240809,135300,174839161,1500,1500,1500,1500,0
20240809,135200,174839161,1500,1500,1500,1500,0
20240809,135100,174839161,1500,1500,1500,1500,0
20240809,135000,174839161,1500,1500,1500,1500,0
20240809,134900,174839161,1500,1500,1500,1500,0
20240809,134800,174839161,1500,1500,1500,1500,0
20240809,134700,174839161,1500,1500,1500,1500,0
20240809,134600,174839161,1500,1500,1500,1500,0
20240809,134500,174839161,1500,1500,1500,1500,0
20240809,134400,174839161,1500,1500,1500,1500,1732
20240809,134300,172241161,1500,1500,1500,1500,1000
20240809,134200,170741161,1500,1500,1500,1500,0
20240809,134100,170741161,1500,1500,1500,1500,0
20240809,134000,170741161,1500,1500,1500,1500,53
20240809,133900,170661661,1500,1500,1500,1500,0
20240809,133800,170661661,1500,1500,1500,1500,0
20240809,133700,170661661,1500,1501,1501,1500,2354
20240809,133600,167130480,1501,1504,1504,1501,155
20240809,133500,166897525,1509,1509,1509,1509,0
20240809,133400,166897525,1509,1509,1509,1509,0
20240809,133300,166897525,1509,1509,1509,1509,0
20240809,133200,166897525,1509,1509,1509,1509,0
20240809,133100,166897525,1509,1509,1509,1509,0
20240809,133000,166897525,1509,1509,1509,1509,0
20240809,132900,166897525,1509,1509,1509,1509,0
20240809,132800,166897525,1509,1509,1509,1509,0
20240809,132700,166897525,1509,1509,1509,1509,0
20240809,132600,166897525,1509,1509,1509,1509,0
20240809,132500,166897525,1509,1509,1509,1509,100
20240809,132400,166746625,1509,1509,1509,1509,10
20240809,132300,166731535,1502,1502,1502,1501,1465
20240809,132200,164531569,1502,1502,1502,1502,0
20240809,132100,164531569,1502,1502,1502,1502,0
20240809,132000,164531569,1502,1502,1502,1502,0
20240809,131900,164531569,1502,1502,1502,1502,0
20240809,131800,164531569,1502,1502,1502,1502,0
20240809,131700,164531569,1502,1502,1502,1502,0
20240809,131600,164531569,1502,1502,1502,1502,0
20240809,131500,164531569,1502,1502,1502,1502,0
20240809,131400,164531569,1502,1502,1502,1502,0
20240809,131300,164531569,1502,1502,1502,1502,0
20240809,131200,164531569,1502,1502,1502,1502,0
20240809,131100,164531569,1502,1502,1502,1502,0
20240809,131000,164531569,1502,1502,1502,1502,0
20240809,130900,164531569,1502,1502,1502,1502,290
20240809,130800,164095989,1501,1501,1501,1501,0
20240809,130700,164095989,1501,1501,1501,1501,0
20240809,130600,164095989,1501,1505,1505,1501,774
20240809,130500,162931195,1505,1505,1505,1505,0
20240809,130400,162931195,1505,1505,1505,1505,0
20240809,130300,162931195,1505,1505,1505,1505,0
20240809,130200,162931195,1505,1505,1505,1505,0
20240809,130100,162931195,1505,1505,1505,1505,0
20240809,130000,162931195,1505,1505,1505,1505,0
20240809,125900,162931195,1505,1505,1505,1505,0
20240809,125800,162931195,1505,1505,1505,1505,0
20240809,125700,162931195,1505,1505,1505,1505,0
20240809,125600,162931195,1505,1505,1505,1505,0
20240809,125500,162931195,1505,1505,1505,1505,0
20240809,125400,162931195,1505,1505,1505,1505,0
20240809,125300,162931195,1505,1505,1505,1505,0
20240809,125200,162931195,1505,1505,1505,1505,0
20240809,125100,162931195,1505,1505,1505,1505,1000
20240809,125000,161426195,1505,1505,1505,1505,5
20240809,124900,161418670,1505,1505,1505,1505,0
20240809,124800,161418670,1505,1505,1505,1505,0
20240809,124700,161418670,1505,1505,1505,1505,532
20240809,124600,160618010,1505,1506,1506,1505,507
20240809,124500,159854618,1510,1510,1510,1510,0
20240809,124400,159854618,1510,1510,1510,1510,0
20240809,124300,159854618,1510,1510,1510,1510,0
20240809,124200,159854618,1510,1510,1510,1510,1000
20240809,124100,158344618,1510,1510,1510,1510,0
20240809,124000,158344618,1510,1510,1510,1510,0
20240809,123900,158344618,1510,1510,1510,1510,0
20240809,123800,158344618,1510,1510,1510,1510,0
20240809,123700,158344618,1510,1510,1510,1510,0
20240809,123600,158344618,1510,1510,1510,1510,0
20240809,123500,158344618,1510,1510,1510,1510,0
20240809,123400,158344618,1510,1510,1510,1510,0
20240809,123300,158344618,1510,1510,1510,1510,0
20240809,123200,158344618,1510,1510,1510,1510,1
20240809,123100,158343108,1510,1510,1510,1510,1
20240809,123000,158341598,1498,1498,1498,1498,0
20240809,122900,158341598,1498,1498,1498,1498,0
20240809,122800,158341598,1498,1498,1498,1498,0
20240809,122700,158341598,1498,1498,1498,1498,1
20240809,122600,158340100,1510,1510,1510,1510,0
20240809,122500,158340100,1510,1510,1510,1510,0
20240809,122400,158340100,1510,1510,1510,1510,0
20240809,122300,158340100,1510,1510,1510,1510,0
20240809,122200,158340100,1510,1510,1510,1510,0
20240809,122100,158340100,1510,1510,1510,1510,0
20240809,122000,158340100,1510,1510,1510,1510,100
20240809,121900,158189100,1510,1510,1510,1510,0
20240809,121800,158189100,1510,1510,1510,1510,0
20240809,121700,158189100,1510,1510,1510,1510,0
20240809,121600,158189100,1510,1510,1510,1510,1
20240809,121500,158187590,1510,1510,1510,1510,0
20240809,121400,158187590,1510,1510,1510,1510,0
20240809,121300,158187590,1510,1510,1510,1510,0
20240809,121200,158187590,1510,1510,1510,1510,0
20240809,121100,158187590,1510,1510,1510,1510,2
20240809,121000,158184570,1510,1510,1510,1510,0
20240809,120900,158184570,1510,1510,1510,1510,1
20240809,120800,158183060,1497,1497,1497,1497,0
20240809,120700,158183060,1497,1497,1497,1497,0
20240809,120600,158183060,1497,1497,1497,1497,0
20240809,120500,158183060,1497,1497,1497,1497,0
20240809,120400,158183060,1497,1500,1500,1497,145
20240809,120300,157965765,1501,1501,1501,1501,500
20240809,120200,157215265,1501,1501,1501,1501,0
20240809,120100,157215265,1501,1501,1501,1501,0
20240809,120000,157215265,1501,1501,1501,1501,0
20240809,115900,157215265,1501,1501,1501,1501,0
20240809,115800,157215265,1501,1501,1501,1501,0
20240809,115700,157215265,1501,1501,1501,1501,0
20240809,115600,157215265,1501,1501,1501,1501,0
20240809,115500,157215265,1501,1501,1501,1501,0
20240809,115400,157215265,1501,1501,1501,1501,0
20240809,115300,157215265,1501,1501,1501,1501,0
20240809,115200,157215265,1501,1501,1501,1501,0
20240809,115100,157215265,1501,1501,1501,1501,0
20240809,115000,157215265,1501,1501,1501,1501,0
20240809,114900,157215265,1501,1501,1501,1501,0
20240809,114800,157215265,1501,1501,1501,1501,0
20240809,114700,157215265,1501,1501,1501,1501,0
20240809,114600,157215265,1501,1501,1501,1501,0
20240809,114500,157215265,1501,1511,1511,1501,2
20240809,114400,157212253,1511,1511,1511,1511,0
20240809,114300,157212253,1511,1511,1511,1511,0
20240809,114200,157212253,1511,1511,1511,1511,0
20240809,114100,157212253,1511,1511,1511,1511,0
20240809,114000,157212253,1511,1511,1511,1511,0
20240809,113900,157212253,1511,1511,1511,1511,67
20240809,113800,157111016,1512,1512,1512,1512,0
20240809,113700,157111016,1512,1511,1512,1511,789
20240809,113600,155918262,1501,1501,1501,1501,0
20240809,113500,155918262,1501,1501,1501,1501,0
20240809,113400,155918262,1501,1501,1501,1501,0
20240809,113300,155918262,1501,1501,1501,1501,0
20240809,113200,155918262,1501,1501,1501,1501,0
20240809,113100,155918262,1501,1501,1501,1501,0
20240809,113000,155918262,1501,1501,1501,1501,0
20240809,112900,155918262,1501,1501,1501,1501,0
20240809,112800,155918262,1501,1501,1501,1501,0
20240809,112700,155918262,1501,1501,1501,1501,0
20240809,112600,155918262,1501,1503,1503,1501,1454
20240809,112500,153733007,1503,1512,1512,1503,2
20240809,112400,153729992,1512,1512,1512,1512,354
20240809,112300,153194744,1512,1512,1512,1512,0
20240809,112200,153194744,1512,1512,1512,1512,0
20240809,112100,153194744,1512,1512,1512,1512,0
20240809,112000,153194744,1512,1512,1512,1512,0
20240809,111900,153194744,1512,1512,1512,1512,0
20240809,111800,153194744,1512,1512,1512,1512,0
20240809,111700,153194744,1512,1512,1512,1512,0
20240809,111600,153194744,1512,1512,1512,1512,0
20240809,111500,153194744,1512,1512,1512,1512,0
20240809,111400,153194744,1512,1512,1512,1512,0
20240809,111300,153194744,1512,1512,1512,1512,0
20240809,111200,153194744,1512,1505,1512,1505,5176
20240809,111100,145399093,1497,1497,1497,1497,0
20240809,111000,145399093,1497,1497,1497,1497,0
20240809,110900,145399093,1497,1497,1497,1497,0
20240809,110800,145399093,1497,1496,1497,1496,670
20240809,110700,144396107,1490,1490,1490,1490,0
20240809,110600,144396107,1490,1490,1490,1490,0
20240809,110500,144396107,1490,1490,1490,1490,0
20240809,110400,144396107,1490,1490,1490,1490,11
20240809,110300,144379717,1489,1498,1498,1489,3000
20240809,110200,139897414,1499,1498,1499,1498,563
20240809,110100,139053977,1496,1496,1496,1496,0
20240809,110000,139053977,1496,1496,1496,1496,445
20240809,105900,138388257,1496,1496,1496,1496,1
20240809,105800,138386761,1495,1495,1495,1495,26
20240809,105700,138347891,1487,1487,1487,1487,0
20240809,105600,138347891,1487,1496,1496,1487,2
20240809,105500,138344908,1497,1497,1497,1497,0
20240809,105400,138344908,1497,1497,1497,1497,0
20240809,105300,138344908,1497,1497,1497,1497,0
20240809,105200,138344908,1497,1497,1497,1497,0
20240809,105100,138344908,1497,1497,1497,1497,669
20240809,105000,137343415,1503,1503,1503,1503,0
20240809,104900,137343415,1503,1503,1503,1503,0
20240809,104800,137343415,1503,1494,1503,1488,10004
20240809,104700,122437288,1512,1505,1515,1492,17151
20240809,104600,96745384,1505,1505,1505,1505,0
20240809,104500,96745384,1505,1506,1506,1505,515
20240809,104400,95970304,1505,1505,1505,1505,0
20240809,104300,95970304,1505,1505,1505,1505,0
20240809,104200,95970304,1505,1505,1505,1505,0
20240809,104100,95970304,1505,1505,1505,1505,0
20240809,104000,95970304,1505,1505,1505,1505,0
20240809,103900,95970304,1505,1505,1505,1505,0
20240809,103800,95970304,1505,1505,1505,1505,0
20240809,103700,95970304,1505,1505,1505,1505,0
20240809,103600,95970304,1505,1505,1505,1505,0
20240809,103500,95970304,1505,1505,1505,1505,0
20240809,103400,95970304,1505,1505,1505,1505,0
20240809,103300,95970304,1505,1515,1515,1505,2
20240809,103200,95967284,1515,1515,1515,1515,0
20240809,103100,95967284,1515,1515,1515,1515,0
20240809,103000,95967284,1515,1511,1515,1504,849
20240809,102900,94688130,1516,1516,1516,1516,0
20240809,102800,94688130,1516,1516,1516,1516,0
20240809,102700,94688130,1516,1516,1516,1516,0
20240809,102600,94688130,1516,1516,1516,1516,0
20240809,102500,94688130,1516,1516,1516,1516,0
20240809,102400,94688130,1516,1516,1516,1516,0
20240809,102300,94688130,1516,1516,1516,1516,224
20240809,102200,94348546,1516,1516,1516,1516,500
20240809,102100,93590546,1512,1512,1512,1512,0
20240809,102000,93590546,1512,1512,1512,1512,0
20240809,101900,93590546,1512,1512,1512,1512,0
20240809,101800,93590546,1512,1512,1512,1512,0
20240809,101700,93590546,1512,1512,1512,1512,20
20240809,101600,93560306,1512,1512,1512,1512,0
20240809,101500,93560306,1512,1512,1512,1512,0
20240809,101400,93560306,1512,1512,1512,1512,0
20240809,101300,93560306,1512,1512,1512,1512,0
20240809,101200,93560306,1512,1512,1512,1512,0
20240809,101100,93560306,1512,1512,1512,1512,1
20240809,101000,93558794,1528,1528,1528,1528,1
20240809,100900,93557266,1537,1537,1537,1537,0
20240809,100800,93557266,1537,1537,1537,1537,5
20240809,100700,93549581,1536,1536,1536,1536,0
20240809,100600,93549581,1536,1529,1536,1529,17
20240809,100500,93523518,1529,1529,1529,1529,0
20240809,100400,93523518,1529,1529,1529,1529,0
20240809,100300,93523518,1529,1539,1539,1529,531
20240809,100200,92711559,1538,1538,1538,1538,62
20240809,100100,92616203,1529,1538,1538,1529,14
20240809,100000,92594779,1538,1538,1538,1538,0
20240809,095900,92594779,1538,1538,1538,1538,0
20240809,095800,92594779,1538,1538,1538,1538,1
20240809,095700,92593241,1538,1538,1538,1538,0
20240809,095600,92593241,1538,1535,1538,1535,827
20240809,095500,91323790,1535,1535,1535,1535,7
20240809,095400,91313045,1531,1531,1531,1531,0
20240809,095300,91313045,1531,1531,1531,1531,199
20240809,095200,91008376,1530,1530,1530,1530,0
20240809,095100,91008376,1530,1530,1530,1530,0
20240809,095000,91008376,1530,1530,1530,1530,186
20240809,094900,90723796,1527,1527,1527,1527,430
20240809,094800,90067186,1530,1529,1530,1529,759
20240809,094700,88906456,1529,1529,1529,1529,0
20240809,094600,88906456,1529,1526,1529,1526,830
20240809,094500,87638589,1514,1514,1514,1514,13
20240809,094400,87618907,1514,1514,1514,1514,0
20240809,094300,87618907,1514,1514,1514,1514,0
20240809,094200,87618907,1514,1514,1514,1514,0
20240809,094100,87618907,1514,1514,1514,1514,0
20240809,094000,87618907,1514,1514,1514,1514,0
20240809,093900,87618907,1514,1514,1514,1514,0
20240809,093800,87618907,1514,1514,1514,1514,0
20240809,093700,87618907,1514,1514,1514,1514,1
20240809,093600,87617393,1527,1527,1527,1527,1
20240809,093500,87615866,1526,1526,1526,1526,1075
20240809,093400,85975416,1525,1525,1525,1525,0
20240809,093300,85975416,1525,1525,1525,1525,1000
20240809,093200,84450416,1526,1506,1526,1506,106
20240809,093100,84290060,1487,1528,1528,1487,6528
20240809,093000,74388919,1522,1522,1522,1522,0
20240809,092900,74388919,1522,1522,1522,1522,0
20240809,092800,74388919,1522,1532,1532,1522,1745
20240809,092700,71721547,1531,1531,1531,1531,47
20240809,092600,71649590,1536,1550,1550,1536,2
20240809,092500,71646504,1550,1550,1550,1550,2
20240809,092400,71643404,1542,1571,1578,1527,1083
20240809,092300,69963195,1571,1570,1580,1570,2479
20240809,092200,66059325,1571,1550,1571,1550,6654
20240809,092100,55704565,1550,1536,1550,1536,5989
20240809,092000,46482690,1528,1528,1528,1528,39
20240809,091900,46423098,1537,1527,1537,1527,355
20240809,091800,45878013,1527,1527,1537,1527,719
20240809,091700,44775100,1527,1527,1528,1527,851
20240809,091600,43475436,1537,1537,1537,1537,500
20240809,091500,42706936,1537,1537,1537,1537,500
20240809,091400,41938436,1537,1537,1537,1537,0
20240809,091300,41938436,1537,1537,1537,1537,300
20240809,091200,41477336,1522,1522,1522,1522,0
20240809,091100,41477336,1522,1522,1522,1522,1500
20240809,091000,39194336,1538,1538,1538,1538,367
20240809,090900,38629890,1538,1537,1538,1537,15
20240809,090800,38606821,1539,1520,1539,1520,3590
20240809,090700,33115837,1520,1507,1520,1507,152
20240809,090600,32884862,1507,1508,1520,1507,2297
20240809,090500,29404570,1501,1501,1501,1501,0
20240809,090400,29404570,1501,1515,1515,1501,565
20240809,090300,28552781,1499,1499,1499,1499,25
20240809,090200,28515306,1521,1518,1525,1518,9790
20240809,090100,13639512,1519,1518,1519,1518,823
20240809,090000,12389385,1517,1470,1517,1470,8249