KissMeData/065570/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194000,117615609,1547,1547,1547,1547,1269
20240902,193900,117615609,1547,1547,1547,1547,0
20240902,193800,117615609,1547,1547,1547,1547,0
20240902,193700,117615609,1547,1547,1547,1547,0
20240902,193600,117615609,1547,1547,1547,1547,0
20240902,193500,117615609,1547,1547,1547,1547,0
20240902,193400,117615609,1547,1547,1547,1547,0
20240902,193300,117615609,1547,1547,1547,1547,0
20240902,193200,117615609,1547,1547,1547,1547,0
20240902,193100,117615609,1547,1547,1547,1547,0
20240902,193000,117615609,1547,1547,1547,1547,0
20240902,192900,117615609,1547,1547,1547,1547,0
20240902,192800,117615609,1547,1547,1547,1547,0
20240902,192700,117615609,1547,1547,1547,1547,0
20240902,192600,117615609,1547,1547,1547,1547,0
20240902,192500,117615609,1547,1547,1547,1547,0
20240902,192400,117615609,1547,1547,1547,1547,0
20240902,192300,117615609,1547,1547,1547,1547,0
20240902,192200,117615609,1547,1547,1547,1547,0
20240902,192100,117615609,1547,1547,1547,1547,0
20240902,192000,117615609,1547,1547,1547,1547,0
20240902,191900,117615609,1547,1547,1547,1547,0
20240902,191800,117615609,1547,1547,1547,1547,0
20240902,191700,117615609,1547,1547,1547,1547,0
20240902,191600,117615609,1547,1547,1547,1547,0
20240902,191500,117615609,1547,1547,1547,1547,0
20240902,191400,117615609,1547,1547,1547,1547,0
20240902,191300,117615609,1547,1547,1547,1547,0
20240902,191200,117615609,1547,1547,1547,1547,0
20240902,191100,117615609,1547,1547,1547,1547,0
20240902,191000,117615609,1547,1547,1547,1547,1269
20240902,190900,117615609,1547,1547,1547,1547,0
20240902,190800,117615609,1547,1547,1547,1547,0
20240902,190700,117615609,1547,1547,1547,1547,0
20240902,190600,117615609,1547,1547,1547,1547,0
20240902,190500,117615609,1547,1547,1547,1547,0
20240902,190400,117615609,1547,1547,1547,1547,0
20240902,190300,117615609,1547,1547,1547,1547,0
20240902,190200,117615609,1547,1547,1547,1547,0
20240902,190100,117615609,1547,1547,1547,1547,0
20240902,190000,117615609,1547,1547,1547,1547,0
20240902,185900,117615609,1547,1547,1547,1547,0
20240902,185800,117615609,1547,1547,1547,1547,0
20240902,185700,117615609,1547,1547,1547,1547,0
20240902,185600,117615609,1547,1547,1547,1547,0
20240902,185500,117615609,1547,1547,1547,1547,0
20240902,185400,117615609,1547,1547,1547,1547,0
20240902,185300,117615609,1547,1547,1547,1547,0
20240902,185200,117615609,1547,1547,1547,1547,0
20240902,185100,117615609,1547,1547,1547,1547,0
20240902,185000,117615609,1547,1547,1547,1547,0
20240902,184900,117615609,1547,1547,1547,1547,0
20240902,184800,117615609,1547,1547,1547,1547,0
20240902,184700,117615609,1547,1547,1547,1547,0
20240902,184600,117615609,1547,1547,1547,1547,0
20240902,184500,117615609,1547,1547,1547,1547,0
20240902,184400,117615609,1547,1547,1547,1547,0
20240902,184300,117615609,1547,1547,1547,1547,0
20240902,184200,117615609,1547,1547,1547,1547,0
20240902,184100,117615609,1547,1547,1547,1547,0
20240902,184000,117615609,1547,1547,1547,1547,1269
20240902,183900,117615609,1547,1547,1547,1547,0
20240902,183800,117615609,1547,1547,1547,1547,0
20240902,183700,117615609,1547,1547,1547,1547,0
20240902,183600,117615609,1547,1547,1547,1547,0
20240902,183500,117615609,1547,1547,1547,1547,0
20240902,183400,117615609,1547,1547,1547,1547,0
20240902,183300,117615609,1547,1547,1547,1547,0
20240902,183200,117615609,1547,1547,1547,1547,0
20240902,183100,117615609,1547,1547,1547,1547,0
20240902,183000,117615609,1547,1547,1547,1547,0
20240902,182900,117615609,1547,1547,1547,1547,0
20240902,182800,117615609,1547,1547,1547,1547,0
20240902,182700,117615609,1547,1547,1547,1547,0
20240902,182600,117615609,1547,1547,1547,1547,0
20240902,182500,117615609,1547,1547,1547,1547,0
20240902,182400,117615609,1547,1547,1547,1547,0
20240902,182300,117615609,1547,1547,1547,1547,0
20240902,182200,117615609,1547,1547,1547,1547,0
20240902,182100,117615609,1547,1547,1547,1547,0
20240902,182000,117615609,1547,1547,1547,1547,0
20240902,181900,117615609,1547,1547,1547,1547,0
20240902,181800,117615609,1547,1547,1547,1547,0
20240902,181700,117615609,1547,1547,1547,1547,0
20240902,181600,117615609,1547,1547,1547,1547,0
20240902,181500,117615609,1547,1547,1547,1547,0
20240902,181400,117615609,1547,1547,1547,1547,0
20240902,181300,117615609,1547,1547,1547,1547,0
20240902,181200,117615609,1547,1547,1547,1547,0
20240902,181100,117615609,1547,1547,1547,1547,0
20240902,181000,117615609,1547,1547,1547,1547,1269
20240902,180900,117615609,1547,1547,1547,1547,0
20240902,180800,117615609,1547,1547,1547,1547,0
20240902,180700,117615609,1547,1547,1547,1547,0
20240902,180600,117615609,1547,1547,1547,1547,0
20240902,180500,117615609,1547,1547,1547,1547,0
20240902,180400,117615609,1547,1547,1547,1547,0
20240902,180300,117615609,1547,1547,1547,1547,0
20240902,180200,117615609,1547,1547,1547,1547,0
20240902,180100,117615609,1547,1547,1547,1547,0
20240902,180000,117615609,1547,1547,1547,1547,0
20240902,175900,117615609,1547,1547,1547,1547,0
20240902,175800,117615609,1547,1547,1547,1547,0
20240902,175700,117615609,1547,1547,1547,1547,0
20240902,175600,117615609,1547,1547,1547,1547,0
20240902,175500,117615609,1547,1547,1547,1547,0
20240902,175400,117615609,1547,1547,1547,1547,0
20240902,175300,117615609,1547,1547,1547,1547,0
20240902,175200,117615609,1547,1547,1547,1547,0
20240902,175100,117615609,1547,1547,1547,1547,0
20240902,175000,117615609,1547,1547,1547,1547,0
20240902,174900,117615609,1547,1547,1547,1547,0
20240902,174800,117615609,1547,1547,1547,1547,0
20240902,174700,117615609,1547,1547,1547,1547,0
20240902,174600,117615609,1547,1547,1547,1547,0
20240902,174500,117615609,1547,1547,1547,1547,0
20240902,174400,117615609,1547,1547,1547,1547,0
20240902,174300,117615609,1547,1547,1547,1547,0
20240902,174200,117615609,1547,1547,1547,1547,0
20240902,174100,117615609,1547,1547,1547,1547,0
20240902,174000,117615609,1547,1547,1547,1547,1269
20240902,173900,117615609,1547,1547,1547,1547,0
20240902,173800,117615609,1547,1547,1547,1547,0
20240902,173700,117615609,1547,1547,1547,1547,0
20240902,173600,117615609,1547,1547,1547,1547,0
20240902,173500,117615609,1547,1547,1547,1547,0
20240902,173400,117615609,1547,1547,1547,1547,0
20240902,173300,117615609,1547,1547,1547,1547,0
20240902,173200,117615609,1547,1547,1547,1547,0
20240902,173100,117615609,1547,1547,1547,1547,0
20240902,173000,117615609,1547,1547,1547,1547,0
20240902,172900,117615609,1547,1547,1547,1547,0
20240902,172800,117615609,1547,1547,1547,1547,0
20240902,172700,117615609,1547,1547,1547,1547,0
20240902,172600,117615609,1547,1547,1547,1547,0
20240902,172500,117615609,1547,1547,1547,1547,0
20240902,172400,117615609,1547,1547,1547,1547,0
20240902,172300,117615609,1547,1547,1547,1547,0
20240902,172200,117615609,1547,1547,1547,1547,0
20240902,172100,117615609,1547,1547,1547,1547,0
20240902,172000,117615609,1547,1547,1547,1547,0
20240902,171900,117615609,1547,1547,1547,1547,0
20240902,171800,117615609,1547,1547,1547,1547,0
20240902,171700,117615609,1547,1547,1547,1547,0
20240902,171600,117615609,1547,1547,1547,1547,0
20240902,171500,117615609,1547,1547,1547,1547,0
20240902,171400,117615609,1547,1547,1547,1547,0
20240902,171300,117615609,1547,1547,1547,1547,0
20240902,171200,117615609,1547,1547,1547,1547,0
20240902,171100,117615609,1547,1547,1547,1547,0
20240902,171000,117615609,1547,1547,1547,1547,1269
20240902,170900,117615609,1547,1547,1547,1547,0
20240902,170800,117615609,1547,1547,1547,1547,0
20240902,170700,117615609,1547,1547,1547,1547,0
20240902,170600,117615609,1547,1547,1547,1547,0
20240902,170500,117615609,1547,1547,1547,1547,0
20240902,170400,117615609,1547,1547,1547,1547,0
20240902,170300,117615609,1547,1547,1547,1547,0
20240902,170200,117615609,1547,1547,1547,1547,0
20240902,170100,117615609,1547,1547,1547,1547,0
20240902,170000,117615609,1547,1547,1547,1547,0
20240902,165900,117615609,1547,1547,1547,1547,0
20240902,165800,117615609,1547,1547,1547,1547,0
20240902,165700,117615609,1547,1547,1547,1547,0
20240902,165600,117615609,1547,1547,1547,1547,0
20240902,165500,117615609,1547,1547,1547,1547,0
20240902,165400,117615609,1547,1547,1547,1547,0
20240902,165300,117615609,1547,1547,1547,1547,0
20240902,165200,117615609,1547,1547,1547,1547,0
20240902,165100,117615609,1547,1547,1547,1547,0
20240902,165000,117615609,1547,1547,1547,1547,0
20240902,164900,117615609,1547,1547,1547,1547,0
20240902,164800,117615609,1547,1547,1547,1547,0
20240902,164700,117615609,1547,1547,1547,1547,0
20240902,164600,117615609,1547,1547,1547,1547,0
20240902,164500,117615609,1547,1547,1547,1547,0
20240902,164400,117615609,1547,1547,1547,1547,0
20240902,164300,117615609,1547,1547,1547,1547,0
20240902,164200,117615609,1547,1547,1547,1547,0
20240902,164100,117615609,1547,1547,1547,1547,0
20240902,164000,117615609,1547,1547,1547,1547,1269
20240902,163900,117615609,1547,1547,1547,1547,0
20240902,163800,117615609,1547,1547,1547,1547,0
20240902,163700,117615609,1547,1547,1547,1547,0
20240902,163600,117615609,1547,1547,1547,1547,0
20240902,163500,117615609,1547,1547,1547,1547,0
20240902,163400,117615609,1547,1547,1547,1547,0
20240902,163300,117615609,1547,1547,1547,1547,0
20240902,163200,117615609,1547,1547,1547,1547,0
20240902,163100,117615609,1547,1547,1547,1547,0
20240902,163000,117615609,1547,1547,1547,1547,0
20240902,162900,117615609,1547,1547,1547,1547,0
20240902,162800,117615609,1547,1547,1547,1547,0
20240902,162700,117615609,1547,1547,1547,1547,0
20240902,162600,117615609,1547,1547,1547,1547,0
20240902,162500,117615609,1547,1547,1547,1547,0
20240902,162400,117615609,1547,1547,1547,1547,0
20240902,162300,117615609,1547,1547,1547,1547,0
20240902,162200,117615609,1547,1547,1547,1547,0
20240902,162100,117615609,1547,1547,1547,1547,0
20240902,162000,117615609,1547,1547,1547,1547,0
20240902,161900,117615609,1547,1547,1547,1547,0
20240902,161800,117615609,1547,1547,1547,1547,0
20240902,161700,117615609,1547,1547,1547,1547,0
20240902,161600,117615609,1547,1547,1547,1547,0
20240902,161500,117615609,1547,1547,1547,1547,0
20240902,161400,117615609,1547,1547,1547,1547,0
20240902,161300,117615609,1547,1547,1547,1547,0
20240902,161200,117615609,1547,1547,1547,1547,0
20240902,161100,117615609,1547,1547,1547,1547,0
20240902,161000,117615609,1547,1547,1547,1547,1269
20240902,160900,117615609,1547,1547,1547,1547,0
20240902,160800,117615609,1547,1547,1547,1547,0
20240902,160700,117615609,1547,1547,1547,1547,0
20240902,160600,117615609,1547,1547,1547,1547,0
20240902,160500,117615609,1547,1547,1547,1547,0
20240902,160400,117615609,1547,1547,1547,1547,0
20240902,160300,117615609,1547,1547,1547,1547,0
20240902,160200,117615609,1547,1547,1547,1547,0
20240902,160100,117615609,1547,1547,1547,1547,0
20240902,160000,117615609,1547,1547,1547,1547,0
20240902,155900,117615609,1547,1547,1547,1547,0
20240902,155800,117615609,1547,1547,1547,1547,0
20240902,155700,117615609,1547,1547,1547,1547,0
20240902,155600,117615609,1547,1547,1547,1547,0
20240902,155500,117615609,1547,1547,1547,1547,0
20240902,155400,117615609,1547,1547,1547,1547,0
20240902,155300,117615609,1547,1547,1547,1547,0
20240902,155200,117615609,1547,1547,1547,1547,0
20240902,155100,117615609,1547,1547,1547,1547,0
20240902,155000,117615609,1547,1547,1547,1547,0
20240902,154900,117615609,1547,1547,1547,1547,0
20240902,154800,117615609,1547,1547,1547,1547,0
20240902,154700,117615609,1547,1547,1547,1547,0
20240902,154600,117615609,1547,1547,1547,1547,0
20240902,154500,117615609,1547,1547,1547,1547,0
20240902,154400,117615609,1547,1547,1547,1547,0
20240902,154300,117615609,1547,1547,1547,1547,0
20240902,154200,117615609,1547,1547,1547,1547,0
20240902,154100,117615609,1547,1547,1547,1547,0
20240902,154000,117615609,1547,1547,1547,1547,1269
20240902,153900,117615609,1547,1547,1547,1547,0
20240902,153800,117615609,1547,1547,1547,1547,0
20240902,153700,117615609,1547,1547,1547,1547,0
20240902,153600,117615609,1547,1547,1547,1547,0
20240902,153500,117615609,1547,1547,1547,1547,0
20240902,153400,117615609,1547,1547,1547,1547,0
20240902,153300,117615609,1547,1547,1547,1547,0
20240902,153200,117615609,1547,1547,1547,1547,0
20240902,153100,117615609,1547,1547,1547,1547,0
20240902,153000,117615609,1547,1547,1547,1547,1269
20240902,152900,115652466,1534,1534,1534,1534,0
20240902,152800,115652466,1534,1534,1534,1534,0
20240902,152700,115652466,1534,1534,1534,1534,0
20240902,152600,115652466,1534,1534,1534,1534,0
20240902,152500,115652466,1534,1534,1534,1534,0
20240902,152400,115652466,1534,1534,1534,1534,0
20240902,152300,115652466,1534,1534,1534,1534,0
20240902,152200,115652466,1534,1534,1534,1534,0
20240902,152100,115652466,1534,1534,1534,1534,0
20240902,152000,115652466,1534,1534,1534,1534,0
20240902,151900,115652466,1534,1521,1534,1521,67
20240902,151800,115550546,1534,1521,1534,1521,10
20240902,151700,115535323,1521,1521,1521,1521,0
20240902,151600,115535323,1521,1521,1521,1521,414
20240902,151500,114905629,1520,1532,1532,1520,618
20240902,151400,113961107,1534,1534,1534,1534,177
20240902,151300,113689589,1532,1532,1532,1532,2
20240902,151200,113686525,1543,1543,1543,1543,33
20240902,151100,113635606,1530,1530,1530,1530,0
20240902,151000,113635606,1530,1545,1545,1530,2
20240902,150900,113632531,1546,1546,1546,1546,0
20240902,150800,113632531,1546,1546,1546,1546,0
20240902,150700,113632531,1546,1546,1546,1546,2
20240902,150600,113629439,1531,1546,1546,1531,2
20240902,150500,113626362,1547,1547,1547,1547,0
20240902,150400,113626362,1547,1547,1547,1547,0
20240902,150300,113626362,1547,1547,1547,1547,48
20240902,150200,113552106,1530,1530,1530,1530,0
20240902,150100,113552106,1530,1530,1530,1530,0
20240902,150000,113552106,1530,1528,1530,1528,562
20240902,145900,112692391,1528,1528,1528,1528,0
20240902,145800,112692391,1528,1528,1528,1528,1
20240902,145700,112690863,1529,1529,1529,1529,0
20240902,145600,112690863,1529,1529,1529,1529,93
20240902,145500,112548666,1529,1525,1529,1525,935
20240902,145400,111120819,1517,1534,1534,1517,1974
20240902,145300,108111021,1548,1548,1548,1548,0
20240902,145200,108111021,1548,1548,1548,1548,0
20240902,145100,108111021,1548,1548,1548,1548,0
20240902,145000,108111021,1548,1548,1548,1548,50
20240902,144900,108033621,1548,1548,1548,1548,0
20240902,144800,108033621,1548,1548,1548,1548,62
20240902,144700,107937645,1550,1550,1550,1550,0
20240902,144600,107937645,1550,1550,1550,1550,42
20240902,144500,107872545,1550,1545,1550,1545,200
20240902,144400,107562581,1550,1550,1550,1550,42
20240902,144300,107497481,1551,1551,1551,1551,0
20240902,144200,107497481,1551,1546,1551,1540,876
20240902,144100,106147043,1552,1552,1552,1552,0
20240902,144000,106147043,1552,1545,1552,1545,58
20240902,143900,106057132,1552,1552,1552,1552,0
20240902,143800,106057132,1552,1552,1552,1552,43
20240902,143700,105990396,1552,1552,1552,1552,0
20240902,143600,105990396,1552,1551,1552,1551,43
20240902,143500,105923662,1552,1552,1552,1552,0
20240902,143400,105923662,1552,1551,1552,1551,43
20240902,143300,105856957,1552,1552,1552,1552,0
20240902,143200,105856957,1552,1552,1552,1552,43
20240902,143100,105790221,1550,1550,1550,1550,0
20240902,143000,105790221,1550,1550,1550,1550,0
20240902,142900,105790221,1550,1550,1550,1550,0
20240902,142800,105790221,1550,1550,1550,1550,0
20240902,142700,105790221,1550,1550,1550,1550,0
20240902,142600,105790221,1550,1551,1551,1550,30
20240902,142500,105743696,1550,1550,1550,1550,0
20240902,142400,105743696,1550,1550,1550,1550,0
20240902,142300,105743696,1550,1550,1550,1550,0
20240902,142200,105743696,1550,1550,1550,1550,0
20240902,142100,105743696,1550,1550,1550,1550,0
20240902,142000,105743696,1550,1550,1550,1550,0
20240902,141900,105743696,1550,1550,1550,1550,0
20240902,141800,105743696,1550,1551,1551,1550,2
20240902,141700,105740595,1552,1552,1552,1552,0
20240902,141600,105740595,1552,1552,1552,1552,0
20240902,141500,105740595,1552,1552,1552,1552,0
20240902,141400,105740595,1552,1552,1552,1552,0
20240902,141300,105740595,1552,1552,1552,1552,0
20240902,141200,105740595,1552,1552,1552,1552,0
20240902,141100,105740595,1552,1552,1552,1552,1
20240902,141000,105739043,1553,1553,1553,1553,0
20240902,140900,105739043,1553,1553,1553,1553,0
20240902,140800,105739043,1553,1553,1553,1553,0
20240902,140700,105739043,1553,1553,1553,1553,0
20240902,140600,105739043,1553,1554,1554,1553,2
20240902,140500,105735936,1565,1555,1565,1555,980
20240902,140400,104206086,1555,1555,1555,1555,0
20240902,140300,104206086,1555,1550,1565,1550,982
20240902,140200,102675889,1550,1550,1550,1550,14
20240902,140100,102654189,1551,1538,1551,1538,980
20240902,140000,101137928,1529,1549,1549,1529,2
20240902,135900,101134850,1550,1549,1550,1549,980
20240902,135800,99615916,1550,1550,1550,1550,0
20240902,135700,99615916,1550,1548,1550,1547,1030
20240902,135600,98019813,1549,1549,1549,1549,500
20240902,135500,97245313,1550,1544,1550,1544,980
20240902,135400,95726579,1550,1550,1550,1550,0
20240902,135300,95726579,1550,1529,1550,1529,980
20240902,135200,94215452,1517,1544,1544,1517,7
20240902,135100,94204790,1514,1531,1549,1514,1193
20240902,135000,92370482,1530,1530,1530,1530,410
20240902,134900,91743182,1530,1530,1538,1530,1194
20240902,134800,89914371,1540,1540,1540,1540,0
20240902,134700,89914371,1540,1520,1540,1520,981
20240902,134600,88405117,1514,1514,1514,1514,0
20240902,134500,88405117,1514,1514,1514,1514,0
20240902,134400,88405117,1514,1514,1514,1514,0
20240902,134300,88405117,1514,1514,1514,1514,0
20240902,134200,88405117,1514,1514,1514,1514,0
20240902,134100,88405117,1514,1514,1514,1514,0
20240902,134000,88405117,1514,1514,1514,1514,500
20240902,133900,87648117,1514,1514,1514,1514,0
20240902,133800,87648117,1514,1514,1514,1514,75
20240902,133700,87534567,1510,1510,1510,1510,0
20240902,133600,87534567,1510,1510,1510,1510,1
20240902,133500,87533057,1511,1511,1511,1511,0
20240902,133400,87533057,1511,1511,1511,1511,0
20240902,133300,87533057,1511,1511,1511,1511,2
20240902,133200,87530035,1510,1510,1510,1510,0
20240902,133100,87530035,1510,1510,1510,1510,106
20240902,133000,87369975,1510,1510,1514,1510,396
20240902,132900,86771959,1510,1510,1510,1510,365
20240902,132800,86220809,1510,1510,1510,1510,0
20240902,132700,86220809,1510,1510,1510,1510,751
20240902,132600,85086799,1509,1509,1509,1509,195
20240902,132500,84792544,1509,1509,1509,1509,0
20240902,132400,84792544,1509,1510,1510,1509,451
20240902,132300,84111784,1510,1510,1510,1510,0
20240902,132200,84111784,1510,1510,1510,1510,56
20240902,132100,84027224,1511,1514,1514,1511,723
20240902,132000,82933365,1513,1513,1513,1513,87
20240902,131900,82801734,1513,1513,1513,1513,0
20240902,131800,82801734,1513,1513,1513,1513,10
20240902,131700,82786604,1514,1516,1516,1514,565
20240902,131600,81930875,1517,1517,1517,1517,9
20240902,131500,81917222,1520,1520,1520,1520,0
20240902,131400,81917222,1520,1520,1520,1520,0
20240902,131300,81917222,1520,1520,1520,1520,0
20240902,131200,81917222,1520,1520,1520,1520,0
20240902,131100,81917222,1520,1520,1520,1520,0
20240902,131000,81917222,1520,1520,1520,1520,0
20240902,130900,81917222,1520,1520,1520,1520,0
20240902,130800,81917222,1520,1520,1520,1520,203
20240902,130700,81608662,1530,1530,1530,1530,0
20240902,130600,81608662,1530,1530,1530,1530,10
20240902,130500,81593362,1524,1524,1524,1524,0
20240902,130400,81593362,1524,1524,1524,1524,10
20240902,130300,81578122,1534,1534,1534,1534,0
20240902,130200,81578122,1534,1534,1534,1534,0
20240902,130100,81578122,1534,1534,1534,1534,0
20240902,130000,81578122,1534,1534,1534,1534,0
20240902,125900,81578122,1534,1534,1534,1534,0
20240902,125800,81578122,1534,1534,1534,1534,0
20240902,125700,81578122,1534,1534,1534,1534,0
20240902,125600,81578122,1534,1534,1534,1534,0
20240902,125500,81578122,1534,1534,1534,1534,2
20240902,125400,81575054,1524,1524,1524,1524,0
20240902,125300,81575054,1524,1524,1524,1524,1
20240902,125200,81573530,1544,1544,1544,1544,0
20240902,125100,81573530,1544,1544,1544,1544,0
20240902,125000,81573530,1544,1544,1544,1544,0
20240902,124900,81573530,1544,1544,1544,1544,0
20240902,124800,81573530,1544,1544,1544,1544,0
20240902,124700,81573530,1544,1544,1544,1544,0
20240902,124600,81573530,1544,1544,1544,1544,0
20240902,124500,81573530,1544,1544,1544,1544,1
20240902,124400,81571986,1549,1549,1549,1549,0
20240902,124300,81571986,1549,1549,1549,1549,0
20240902,124200,81571986,1549,1549,1549,1549,0
20240902,124100,81571986,1549,1525,1549,1525,600
20240902,124000,80645505,1525,1525,1525,1525,91
20240902,123900,80506730,1515,1525,1525,1515,11
20240902,123800,80490047,1519,1519,1519,1519,8
20240902,123700,80477895,1518,1515,1518,1515,37
20240902,123600,80421732,1515,1515,1515,1515,0
20240902,123500,80421732,1515,1515,1515,1515,1
20240902,123400,80420217,1515,1515,1515,1515,0
20240902,123300,80420217,1515,1515,1515,1515,146
20240902,123200,80199027,1519,1519,1519,1519,0
20240902,123100,80199027,1519,1519,1519,1519,0
20240902,123000,80199027,1519,1519,1519,1519,0
20240902,122900,80199027,1519,1519,1519,1519,0
20240902,122800,80199027,1519,1517,1519,1517,3
20240902,122700,80194473,1517,1516,1517,1516,38
20240902,122600,80136856,1515,1515,1515,1515,12
20240902,122500,80118676,1515,1515,1515,1515,0
20240902,122400,80118676,1515,1515,1515,1515,0
20240902,122300,80118676,1515,1515,1515,1515,0
20240902,122200,80118676,1515,1515,1515,1515,0
20240902,122100,80118676,1515,1515,1515,1515,0
20240902,122000,80118676,1515,1515,1515,1515,0
20240902,121900,80118676,1515,1515,1515,1515,0
20240902,121800,80118676,1515,1515,1515,1515,0
20240902,121700,80118676,1515,1515,1515,1515,0
20240902,121600,80118676,1515,1515,1515,1515,1
20240902,121500,80117161,1515,1515,1515,1515,0
20240902,121400,80117161,1515,1515,1515,1515,0
20240902,121300,80117161,1515,1515,1515,1515,0
20240902,121200,80117161,1515,1514,1515,1514,58
20240902,121100,80029341,1514,1514,1514,1514,199
20240902,121000,79728055,1514,1514,1514,1514,1
20240902,120900,79726541,1513,1513,1513,1513,3
20240902,120800,79722002,1512,1512,1512,1512,0
20240902,120700,79722002,1512,1512,1512,1512,0
20240902,120600,79722002,1512,1512,1512,1512,35
20240902,120500,79669082,1514,1514,1514,1514,0
20240902,120400,79669082,1514,1514,1514,1514,0
20240902,120300,79669082,1514,1514,1514,1514,0
20240902,120200,79669082,1514,1514,1514,1514,0
20240902,120100,79669082,1514,1514,1514,1514,0
20240902,120000,79669082,1514,1514,1514,1514,0
20240902,115900,79669082,1514,1514,1514,1514,0
20240902,115800,79669082,1514,1514,1514,1514,0
20240902,115700,79669082,1514,1514,1514,1514,0
20240902,115600,79669082,1514,1514,1514,1514,0
20240902,115500,79669082,1514,1514,1514,1514,0
20240902,115400,79669082,1514,1512,1514,1512,71
20240902,115300,79561706,1511,1511,1511,1511,0
20240902,115200,79561706,1511,1511,1511,1511,0
20240902,115100,79561706,1511,1511,1511,1511,0
20240902,115000,79561706,1511,1511,1511,1511,7
20240902,114900,79551129,1514,1514,1514,1514,0
20240902,114800,79551129,1514,1514,1514,1514,0
20240902,114700,79551129,1514,1514,1514,1514,0
20240902,114600,79551129,1514,1514,1514,1514,0
20240902,114500,79551129,1514,1514,1514,1514,3
20240902,114400,79546587,1515,1515,1515,1515,0
20240902,114300,79546587,1515,1515,1515,1515,0
20240902,114200,79546587,1515,1515,1515,1515,0
20240902,114100,79546587,1515,1515,1515,1515,0
20240902,114000,79546587,1515,1515,1515,1515,0
20240902,113900,79546587,1515,1515,1515,1515,0
20240902,113800,79546587,1515,1515,1515,1515,0
20240902,113700,79546587,1515,1515,1515,1515,0
20240902,113600,79546587,1515,1515,1515,1515,0
20240902,113500,79546587,1515,1515,1515,1515,0
20240902,113400,79546587,1515,1515,1515,1515,0
20240902,113300,79546587,1515,1515,1515,1515,90
20240902,113200,79410237,1515,1515,1515,1515,0
20240902,113100,79410237,1515,1515,1515,1515,0
20240902,113000,79410237,1515,1515,1515,1515,20
20240902,112900,79379937,1519,1519,1519,1519,50
20240902,112800,79303987,1520,1520,1520,1520,100
20240902,112700,79151987,1521,1521,1521,1511,5
20240902,112600,79144412,1511,1511,1511,1511,0
20240902,112500,79144412,1511,1511,1512,1511,1676
20240902,112400,76611975,1511,1512,1512,1511,470
20240902,112300,75901763,1511,1511,1511,1511,0
20240902,112200,75901763,1511,1511,1511,1511,0
20240902,112100,75901763,1511,1511,1511,1511,0
20240902,112000,75901763,1511,1520,1520,1511,3699
20240902,111900,70294124,1520,1520,1520,1520,0
20240902,111800,70294124,1520,1525,1525,1520,5000
20240902,111700,62691042,1525,1525,1525,1525,0
20240902,111600,62691042,1525,1525,1525,1525,0
20240902,111500,62691042,1525,1525,1525,1525,0
20240902,111400,62691042,1525,1525,1525,1525,25
20240902,111300,62652917,1530,1530,1530,1530,1
20240902,111200,62651387,1525,1525,1525,1525,0
20240902,111100,62651387,1525,1525,1525,1525,0
20240902,111000,62651387,1525,1525,1525,1525,0
20240902,110900,62651387,1525,1525,1525,1525,570
20240902,110800,61782137,1525,1528,1528,1525,40
20240902,110700,61721125,1530,1530,1530,1530,0
20240902,110600,61721125,1530,1530,1530,1530,1
20240902,110500,61719595,1530,1530,1530,1530,19
20240902,110400,61690525,1530,1530,1530,1530,700
20240902,110300,60619525,1529,1532,1532,1529,1583
20240902,110200,58197429,1532,1532,1532,1532,0
20240902,110100,58197429,1532,1532,1532,1532,0
20240902,110000,58197429,1532,1532,1532,1532,0
20240902,105900,58197429,1532,1532,1532,1532,0
20240902,105800,58197429,1532,1533,1533,1532,124
20240902,105700,58007435,1533,1533,1533,1533,548
20240902,105600,57167351,1533,1533,1533,1533,1
20240902,105500,57165818,1540,1540,1540,1540,1
20240902,105400,57164278,1533,1533,1533,1533,0
20240902,105300,57164278,1533,1533,1533,1533,50
20240902,105200,57087628,1533,1540,1540,1533,2
20240902,105100,57084555,1540,1540,1540,1540,0
20240902,105000,57084555,1540,1540,1540,1540,0
20240902,104900,57084555,1540,1540,1540,1540,0
20240902,104800,57084555,1540,1540,1540,1540,0
20240902,104700,57084555,1540,1540,1540,1540,0
20240902,104600,57084555,1540,1540,1540,1540,4
20240902,104500,57078395,1545,1545,1545,1545,0
20240902,104400,57078395,1545,1545,1545,1545,0
20240902,104300,57078395,1545,1545,1545,1545,0
20240902,104200,57078395,1545,1545,1545,1545,0
20240902,104100,57078395,1545,1545,1545,1545,0
20240902,104000,57078395,1545,1545,1545,1545,100
20240902,103900,56923895,1545,1536,1545,1536,2
20240902,103800,56920814,1535,1535,1535,1535,150
20240902,103700,56690564,1535,1535,1535,1535,0
20240902,103600,56690564,1535,1535,1535,1535,0
20240902,103500,56690564,1535,1531,1535,1531,2
20240902,103400,56687498,1535,1535,1535,1535,0
20240902,103300,56687498,1535,1535,1535,1535,0
20240902,103200,56687498,1535,1535,1535,1535,1
20240902,103100,56685963,1530,1530,1530,1530,0
20240902,103000,56685963,1530,1530,1530,1530,0
20240902,102900,56685963,1530,1530,1530,1530,15
20240902,102800,56663013,1535,1535,1535,1535,0
20240902,102700,56663013,1535,1531,1535,1530,14
20240902,102600,56641587,1530,1530,1530,1530,161
20240902,102500,56395257,1535,1535,1535,1535,0
20240902,102400,56395257,1535,1535,1535,1535,7
20240902,102300,56384512,1535,1535,1535,1535,0
20240902,102200,56384512,1535,1535,1535,1535,1
20240902,102100,56382977,1530,1534,1534,1530,1800
20240902,102000,53625264,1535,1544,1544,1535,2560
20240902,101900,49688020,1545,1545,1545,1545,1
20240902,101800,49686475,1539,1545,1545,1539,63
20240902,101700,49589505,1544,1544,1544,1544,301
20240902,101600,49124761,1544,1543,1544,1543,75
20240902,101500,49008974,1540,1540,1540,1540,0
20240902,101400,49008974,1540,1540,1540,1540,0
20240902,101300,49008974,1540,1540,1540,1540,0
20240902,101200,49008974,1540,1540,1540,1540,49
20240902,101100,48933514,1544,1544,1544,1544,0
20240902,101000,48933514,1544,1544,1544,1544,0
20240902,100900,48933514,1544,1544,1544,1544,0
20240902,100800,48933514,1544,1544,1544,1544,0
20240902,100700,48933514,1544,1544,1544,1544,0
20240902,100600,48933514,1544,1544,1544,1544,7
20240902,100500,48922706,1544,1544,1544,1544,0
20240902,100400,48922706,1544,1544,1544,1544,0
20240902,100300,48922706,1544,1542,1544,1542,3
20240902,100200,48918077,1538,1538,1538,1538,14
20240902,100100,48896545,1537,1537,1537,1537,47
20240902,100000,48824306,1537,1537,1537,1537,2
20240902,095900,48821232,1537,1537,1537,1537,1
20240902,095800,48819695,1534,1534,1534,1534,0
20240902,095700,48819695,1534,1534,1534,1534,0
20240902,095600,48819695,1534,1534,1534,1534,0
20240902,095500,48819695,1534,1534,1534,1534,0
20240902,095400,48819695,1534,1534,1534,1534,8
20240902,095300,48807423,1534,1534,1534,1534,20
20240902,095200,48776743,1534,1539,1539,1534,1457
20240902,095100,46537270,1542,1542,1542,1542,301
20240902,095000,46073128,1544,1544,1544,1544,0
20240902,094900,46073128,1544,1542,1544,1542,102
20240902,094800,45915644,1544,1542,1544,1542,3
20240902,094700,45911014,1543,1542,1543,1542,197
20240902,094600,45607239,1542,1542,1542,1542,0
20240902,094500,45607239,1542,1542,1542,1542,1
20240902,094400,45605697,1542,1542,1542,1542,0
20240902,094300,45605697,1542,1542,1542,1542,200
20240902,094200,45297297,1542,1542,1542,1542,1
20240902,094100,45295755,1538,1538,1538,1538,3
20240902,094000,45291141,1537,1537,1537,1537,0
20240902,093900,45291141,1537,1537,1537,1537,458
20240902,093800,44587195,1537,1537,1537,1537,0
20240902,093700,44587195,1537,1537,1537,1537,0
20240902,093600,44587195,1537,1537,1537,1537,178
20240902,093500,44313609,1537,1537,1537,1537,102
20240902,093400,44156835,1537,1537,1537,1537,1
20240902,093300,44155298,1537,1537,1537,1537,116
20240902,093200,43977006,1537,1537,1537,1537,0
20240902,093100,43977006,1537,1537,1537,1537,0
20240902,093000,43977006,1537,1537,1537,1537,0
20240902,092900,43977006,1537,1550,1550,1537,60
20240902,092800,43884396,1537,1537,1537,1537,0
20240902,092700,43884396,1537,1537,1537,1537,1
20240902,092600,43882859,1540,1540,1540,1540,811
20240902,092500,42633919,1540,1540,1540,1540,0
20240902,092400,42633919,1540,1540,1540,1540,16
20240902,092300,42609279,1537,1553,1553,1537,3873
20240902,092200,36634190,1551,1551,1551,1551,0
20240902,092100,36634190,1551,1551,1551,1551,0
20240902,092000,36634190,1551,1560,1569,1551,1202
20240902,091900,34759018,1565,1565,1565,1565,0
20240902,091800,34759018,1565,1565,1565,1565,0
20240902,091700,34759018,1565,1565,1565,1565,1172
20240902,091600,32924838,1570,1559,1570,1559,1535
20240902,091500,30519872,1559,1555,1559,1555,230
20240902,091400,30161558,1554,1550,1560,1546,3718
20240902,091300,24386755,1550,1539,1550,1538,2200
20240902,091200,20987615,1539,1530,1539,1529,2303
20240902,091100,17465071,1529,1530,1530,1525,5816
20240902,091000,8578042,1530,1530,1530,1530,0
20240902,090900,8578042,1530,1530,1530,1530,200
20240902,090800,8272042,1530,1530,1530,1530,0
20240902,090700,8272042,1530,1524,1530,1524,2433
20240902,090600,4562720,1524,1524,1524,1524,200
20240902,090500,4257920,1524,1524,1524,1524,0
20240902,090400,4257920,1524,1524,1524,1524,0
20240902,090300,4257920,1524,1523,1524,1523,82
20240902,090200,4132972,1523,1519,1523,1519,912
20240902,090100,2746732,1502,1502,1502,1502,0
20240902,090000,2746732,1502,1530,1530,1502,1796