KissMeData/019660/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,190500,41510855,546,546,546,546,6514
20240806,190400,41510855,546,546,546,546,0
20240806,190300,41510855,546,546,546,546,0
20240806,190200,41510855,546,546,546,546,0
20240806,190100,41510855,546,546,546,546,0
20240806,190000,41510855,546,546,546,546,0
20240806,185900,41510855,546,546,546,546,0
20240806,185800,41510855,546,546,546,546,0
20240806,185700,41510855,546,546,546,546,0
20240806,185600,41510855,546,546,546,546,0
20240806,185500,41510855,546,546,546,546,0
20240806,185400,41510855,546,546,546,546,0
20240806,185300,41510855,546,546,546,546,0
20240806,185200,41510855,546,546,546,546,0
20240806,185100,41510855,546,546,546,546,0
20240806,185000,41510855,546,546,546,546,0
20240806,184900,41510855,546,546,546,546,0
20240806,184800,41510855,546,546,546,546,0
20240806,184700,41510855,546,546,546,546,0
20240806,184600,41510855,546,546,546,546,0
20240806,184500,41510855,546,546,546,546,0
20240806,184400,41510855,546,546,546,546,0
20240806,184300,41510855,546,546,546,546,0
20240806,184200,41510855,546,546,546,546,0
20240806,184100,41510855,546,546,546,546,0
20240806,184000,41510855,546,546,546,546,0
20240806,183900,41510855,546,546,546,546,0
20240806,183800,41510855,546,546,546,546,0
20240806,183700,41510855,546,546,546,546,0
20240806,183600,41510855,546,546,546,546,0
20240806,183500,41510855,546,546,546,546,6514
20240806,183400,41510855,546,546,546,546,0
20240806,183300,41510855,546,546,546,546,0
20240806,183200,41510855,546,546,546,546,0
20240806,183100,41510855,546,546,546,546,0
20240806,183000,41510855,546,546,546,546,0
20240806,182900,41510855,546,546,546,546,0
20240806,182800,41510855,546,546,546,546,0
20240806,182700,41510855,546,546,546,546,0
20240806,182600,41510855,546,546,546,546,0
20240806,182500,41510855,546,546,546,546,0
20240806,182400,41510855,546,546,546,546,0
20240806,182300,41510855,546,546,546,546,0
20240806,182200,41510855,546,546,546,546,0
20240806,182100,41510855,546,546,546,546,0
20240806,182000,41510855,546,546,546,546,0
20240806,181900,41510855,546,546,546,546,0
20240806,181800,41510855,546,546,546,546,0
20240806,181700,41510855,546,546,546,546,0
20240806,181600,41510855,546,546,546,546,0
20240806,181500,41510855,546,546,546,546,0
20240806,181400,41510855,546,546,546,546,0
20240806,181300,41510855,546,546,546,546,0
20240806,181200,41510855,546,546,546,546,0
20240806,181100,41510855,546,546,546,546,0
20240806,181000,41510855,546,546,546,546,0
20240806,180900,41510855,546,546,546,546,0
20240806,180800,41510855,546,546,546,546,0
20240806,180700,41510855,546,546,546,546,0
20240806,180600,41510855,546,546,546,546,0
20240806,180500,41510855,546,546,546,546,6514
20240806,180400,41510855,546,546,546,546,0
20240806,180300,41510855,546,546,546,546,0
20240806,180200,41510855,546,546,546,546,0
20240806,180100,41510855,546,546,546,546,0
20240806,180000,41510855,546,546,546,546,0
20240806,175900,41510855,546,546,546,546,0
20240806,175800,41510855,546,546,546,546,0
20240806,175700,41510855,546,546,546,546,0
20240806,175600,41510855,546,546,546,546,0
20240806,175500,41510855,546,546,546,546,0
20240806,175400,41510855,546,546,546,546,0
20240806,175300,41510855,546,546,546,546,0
20240806,175200,41510855,546,546,546,546,0
20240806,175100,41510855,546,546,546,546,0
20240806,175000,41510855,546,546,546,546,0
20240806,174900,41510855,546,546,546,546,0
20240806,174800,41510855,546,546,546,546,0
20240806,174700,41510855,546,546,546,546,0
20240806,174600,41510855,546,546,546,546,0
20240806,174500,41510855,546,546,546,546,0
20240806,174400,41510855,546,546,546,546,0
20240806,174300,41510855,546,546,546,546,0
20240806,174200,41510855,546,546,546,546,0
20240806,174100,41510855,546,546,546,546,0
20240806,174000,41510855,546,546,546,546,0
20240806,173900,41510855,546,546,546,546,0
20240806,173800,41510855,546,546,546,546,0
20240806,173700,41510855,546,546,546,546,0
20240806,173600,41510855,546,546,546,546,0
20240806,173500,41510855,546,546,546,546,6514
20240806,173400,41510855,546,546,546,546,0
20240806,173300,41510855,546,546,546,546,0
20240806,173200,41510855,546,546,546,546,0
20240806,173100,41510855,546,546,546,546,0
20240806,173000,41510855,546,546,546,546,0
20240806,172900,41510855,546,546,546,546,0
20240806,172800,41510855,546,546,546,546,0
20240806,172700,41510855,546,546,546,546,0
20240806,172600,41510855,546,546,546,546,0
20240806,172500,41510855,546,546,546,546,0
20240806,172400,41510855,546,546,546,546,0
20240806,172300,41510855,546,546,546,546,0
20240806,172200,41510855,546,546,546,546,0
20240806,172100,41510855,546,546,546,546,0
20240806,172000,41510855,546,546,546,546,0
20240806,171900,41510855,546,546,546,546,0
20240806,171800,41510855,546,546,546,546,0
20240806,171700,41510855,546,546,546,546,0
20240806,171600,41510855,546,546,546,546,0
20240806,171500,41510855,546,546,546,546,0
20240806,171400,41510855,546,546,546,546,0
20240806,171300,41510855,546,546,546,546,0
20240806,171200,41510855,546,546,546,546,0
20240806,171100,41510855,546,546,546,546,0
20240806,171000,41510855,546,546,546,546,0
20240806,170900,41510855,546,546,546,546,0
20240806,170800,41510855,546,546,546,546,0
20240806,170700,41510855,546,546,546,546,0
20240806,170600,41510855,546,546,546,546,0
20240806,170500,41510855,546,546,546,546,6514
20240806,170400,41510855,546,546,546,546,0
20240806,170300,41510855,546,546,546,546,0
20240806,170200,41510855,546,546,546,546,0
20240806,170100,41510855,546,546,546,546,0
20240806,170000,41510855,546,546,546,546,0
20240806,165900,41510855,546,546,546,546,0
20240806,165800,41510855,546,546,546,546,0
20240806,165700,41510855,546,546,546,546,0
20240806,165600,41510855,546,546,546,546,0
20240806,165500,41510855,546,546,546,546,0
20240806,165400,41510855,546,546,546,546,0
20240806,165300,41510855,546,546,546,546,0
20240806,165200,41510855,546,546,546,546,0
20240806,165100,41510855,546,546,546,546,0
20240806,165000,41510855,546,546,546,546,0
20240806,164900,41510855,546,546,546,546,0
20240806,164800,41510855,546,546,546,546,0
20240806,164700,41510855,546,546,546,546,0
20240806,164600,41510855,546,546,546,546,0
20240806,164500,41510855,546,546,546,546,0
20240806,164400,41510855,546,546,546,546,0
20240806,164300,41510855,546,546,546,546,0
20240806,164200,41510855,546,546,546,546,0
20240806,164100,41510855,546,546,546,546,0
20240806,164000,41510855,546,546,546,546,0
20240806,163900,41510855,546,546,546,546,0
20240806,163800,41510855,546,546,546,546,0
20240806,163700,41510855,546,546,546,546,0
20240806,163600,41510855,546,546,546,546,0
20240806,163500,41510855,546,546,546,546,6514
20240806,163400,41510855,546,546,546,546,0
20240806,163300,41510855,546,546,546,546,0
20240806,163200,41510855,546,546,546,546,0
20240806,163100,41510855,546,546,546,546,0
20240806,163000,41510855,546,546,546,546,0
20240806,162900,41510855,546,546,546,546,0
20240806,162800,41510855,546,546,546,546,0
20240806,162700,41510855,546,546,546,546,0
20240806,162600,41510855,546,546,546,546,0
20240806,162500,41510855,546,546,546,546,0
20240806,162400,41510855,546,546,546,546,0
20240806,162300,41510855,546,546,546,546,0
20240806,162200,41510855,546,546,546,546,0
20240806,162100,41510855,546,546,546,546,0
20240806,162000,41510855,546,546,546,546,0
20240806,161900,41510855,546,546,546,546,0
20240806,161800,41510855,546,546,546,546,0
20240806,161700,41510855,546,546,546,546,0
20240806,161600,41510855,546,546,546,546,0
20240806,161500,41510855,546,546,546,546,0
20240806,161400,41510855,546,546,546,546,0
20240806,161300,41510855,546,546,546,546,0
20240806,161200,41510855,546,546,546,546,0
20240806,161100,41510855,546,546,546,546,0
20240806,161000,41510855,546,546,546,546,0
20240806,160900,41510855,546,546,546,546,0
20240806,160800,41510855,546,546,546,546,0
20240806,160700,41510855,546,546,546,546,0
20240806,160600,41510855,546,546,546,546,0
20240806,160500,41510855,546,546,546,546,6514
20240806,160400,41510855,546,546,546,546,0
20240806,160300,41510855,546,546,546,546,0
20240806,160200,41510855,546,546,546,546,0
20240806,160100,41510855,546,546,546,546,0
20240806,160000,41510855,546,546,546,546,0
20240806,155900,41510855,546,546,546,546,0
20240806,155800,41510855,546,546,546,546,0
20240806,155700,41510855,546,546,546,546,0
20240806,155600,41510855,546,546,546,546,0
20240806,155500,41510855,546,546,546,546,0
20240806,155400,41510855,546,546,546,546,0
20240806,155300,41510855,546,546,546,546,0
20240806,155200,41510855,546,546,546,546,0
20240806,155100,41510855,546,546,546,546,0
20240806,155000,41510855,546,546,546,546,0
20240806,154900,41510855,546,546,546,546,0
20240806,154800,41510855,546,546,546,546,0
20240806,154700,41510855,546,546,546,546,0
20240806,154600,41510855,546,546,546,546,0
20240806,154500,41510855,546,546,546,546,0
20240806,154400,41510855,546,546,546,546,0
20240806,154300,41510855,546,546,546,546,0
20240806,154200,41510855,546,546,546,546,0
20240806,154100,41510855,546,546,546,546,0
20240806,154000,41510855,546,546,546,546,0
20240806,153900,41510855,546,546,546,546,0
20240806,153800,41510855,546,546,546,546,0
20240806,153700,41510855,546,546,546,546,0
20240806,153600,41510855,546,546,546,546,0
20240806,153500,41510855,546,546,546,546,6514
20240806,153400,41510855,546,546,546,546,0
20240806,153300,41510855,546,546,546,546,0
20240806,153200,41510855,546,546,546,546,0
20240806,153100,41510855,546,546,546,546,0
20240806,153000,41510855,546,546,546,546,6514
20240806,152900,37954211,544,544,544,544,0
20240806,152800,37954211,544,544,544,544,0
20240806,152700,37954211,544,544,544,544,0
20240806,152600,37954211,544,544,544,544,0
20240806,152500,37954211,544,544,544,544,0
20240806,152400,37954211,544,544,544,544,0
20240806,152300,37954211,544,544,544,544,0
20240806,152200,37954211,544,544,544,544,0
20240806,152100,37954211,544,544,544,544,0
20240806,152000,37954211,544,544,544,544,0
20240806,151900,37954211,544,544,544,544,1
20240806,151800,37953667,540,540,540,540,222
20240806,151700,37833787,541,541,541,541,0
20240806,151600,37833787,541,541,541,541,7252
20240806,151500,33910455,543,543,543,543,105
20240806,151400,33853440,543,543,543,543,0
20240806,151300,33853440,543,543,543,543,0
20240806,151200,33853440,543,543,543,543,0
20240806,151100,33853440,543,543,543,543,0
20240806,151000,33853440,543,543,543,543,3
20240806,150900,33851811,544,544,544,544,0
20240806,150800,33851811,544,544,544,544,0
20240806,150700,33851811,544,543,544,543,523
20240806,150600,33567799,544,544,544,544,4
20240806,150500,33565623,543,544,544,543,1001
20240806,150400,33022079,543,543,543,543,499
20240806,150300,32751122,543,543,543,543,0
20240806,150200,32751122,543,543,543,543,0
20240806,150100,32751122,543,543,543,543,1
20240806,150000,32750579,544,544,544,544,1
20240806,145900,32750035,543,543,543,543,0
20240806,145800,32750035,543,543,543,543,0
20240806,145700,32750035,543,543,543,543,160
20240806,145600,32663155,544,544,544,544,0
20240806,145500,32663155,544,544,544,544,220
20240806,145400,32543475,544,544,544,544,0
20240806,145300,32543475,544,544,544,544,0
20240806,145200,32543475,544,544,544,544,0
20240806,145100,32543475,544,544,544,544,0
20240806,145000,32543475,544,544,544,544,0
20240806,144900,32543475,544,544,544,544,0
20240806,144800,32543475,544,544,544,544,0
20240806,144700,32543475,544,544,544,544,0
20240806,144600,32543475,544,544,544,544,0
20240806,144500,32543475,544,544,544,544,0
20240806,144400,32543475,544,544,544,544,0
20240806,144300,32543475,544,544,544,544,0
20240806,144200,32543475,544,544,544,544,0
20240806,144100,32543475,544,544,544,544,0
20240806,144000,32543475,544,544,544,544,0
20240806,143900,32543475,544,544,544,544,0
20240806,143800,32543475,544,544,544,544,0
20240806,143700,32543475,544,543,544,543,2
20240806,143600,32542388,544,544,544,544,0
20240806,143500,32542388,544,544,544,544,0
20240806,143400,32542388,544,544,544,544,0
20240806,143300,32542388,544,544,544,544,0
20240806,143200,32542388,544,544,544,544,0
20240806,143100,32542388,544,544,544,544,0
20240806,143000,32542388,544,544,544,544,0
20240806,142900,32542388,544,544,544,544,0
20240806,142800,32542388,544,544,544,544,0
20240806,142700,32542388,544,544,544,544,0
20240806,142600,32542388,544,544,544,544,0
20240806,142500,32542388,544,544,544,544,0
20240806,142400,32542388,544,544,544,544,1002
20240806,142300,31997300,541,541,541,541,0
20240806,142200,31997300,541,541,541,541,0
20240806,142100,31997300,541,541,541,541,7
20240806,142000,31993513,541,541,541,541,0
20240806,141900,31993513,541,541,544,541,16
20240806,141800,31984842,541,541,541,541,10
20240806,141700,31979432,541,540,541,540,10
20240806,141600,31974023,544,544,544,544,0
20240806,141500,31974023,544,544,544,544,0
20240806,141400,31974023,544,544,544,544,0
20240806,141300,31974023,544,544,544,544,0
20240806,141200,31974023,544,544,544,544,0
20240806,141100,31974023,544,544,544,544,0
20240806,141000,31974023,544,544,544,544,0
20240806,140900,31974023,544,544,544,544,0
20240806,140800,31974023,544,544,544,544,0
20240806,140700,31974023,544,544,544,544,0
20240806,140600,31974023,544,544,544,544,1
20240806,140500,31973479,541,541,541,541,10
20240806,140400,31968069,544,544,544,544,0
20240806,140300,31968069,544,544,544,544,0
20240806,140200,31968069,544,544,544,544,0
20240806,140100,31968069,544,544,544,544,0
20240806,140000,31968069,544,544,544,544,0
20240806,135900,31968069,544,544,544,544,0
20240806,135800,31968069,544,544,544,544,0
20240806,135700,31968069,544,544,544,544,0
20240806,135600,31968069,544,541,544,541,412
20240806,135500,31745174,545,545,545,545,0
20240806,135400,31745174,545,545,545,545,0
20240806,135300,31745174,545,545,545,545,0
20240806,135200,31745174,545,545,545,545,1
20240806,135100,31744629,541,541,541,541,0
20240806,135000,31744629,541,541,541,541,0
20240806,134900,31744629,541,541,541,541,0
20240806,134800,31744629,541,545,545,541,885
20240806,134700,31265775,546,546,546,546,0
20240806,134600,31265775,546,546,546,546,0
20240806,134500,31265775,546,546,546,546,0
20240806,134400,31265775,546,546,546,546,0
20240806,134300,31265775,546,546,546,546,0
20240806,134200,31265775,546,546,546,546,0
20240806,134100,31265775,546,546,546,546,0
20240806,134000,31265775,546,546,546,546,0
20240806,133900,31265775,546,546,546,546,0
20240806,133800,31265775,546,546,546,546,2
20240806,133700,31264683,546,546,546,546,0
20240806,133600,31264683,546,546,546,546,0
20240806,133500,31264683,546,546,546,546,0
20240806,133400,31264683,546,546,546,546,0
20240806,133300,31264683,546,546,546,546,0
20240806,133200,31264683,546,546,546,546,2
20240806,133100,31263591,546,546,546,546,0
20240806,133000,31263591,546,546,546,546,0
20240806,132900,31263591,546,546,546,546,0
20240806,132800,31263591,546,546,546,546,0
20240806,132700,31263591,546,546,546,546,0
20240806,132600,31263591,546,546,546,546,1
20240806,132500,31263045,545,545,545,545,604
20240806,132400,30933865,546,546,546,546,20
20240806,132300,30922945,546,546,546,546,40
20240806,132200,30901105,546,546,546,546,2
20240806,132100,30900013,546,546,546,546,0
20240806,132000,30900013,546,546,546,546,0
20240806,131900,30900013,546,546,546,546,0
20240806,131800,30900013,546,546,546,546,0
20240806,131700,30900013,546,546,546,546,0
20240806,131600,30900013,546,546,546,546,0
20240806,131500,30900013,546,546,546,546,0
20240806,131400,30900013,546,546,546,546,2239
20240806,131300,29677519,546,546,546,546,0
20240806,131200,29677519,546,546,546,546,0
20240806,131100,29677519,546,546,546,546,0
20240806,131000,29677519,546,546,546,546,0
20240806,130900,29677519,546,546,546,546,0
20240806,130800,29677519,546,546,546,546,2
20240806,130700,29676427,546,546,546,546,0
20240806,130600,29676427,546,546,546,546,0
20240806,130500,29676427,546,546,546,546,1
20240806,130400,29675881,546,546,546,546,0
20240806,130300,29675881,546,546,546,546,0
20240806,130200,29675881,546,546,546,546,0
20240806,130100,29675881,546,546,546,546,0
20240806,130000,29675881,546,546,546,546,0
20240806,125900,29675881,546,546,546,546,0
20240806,125800,29675881,546,546,546,546,0
20240806,125700,29675881,546,546,546,546,0
20240806,125600,29675881,546,546,546,546,0
20240806,125500,29675881,546,546,546,546,0
20240806,125400,29675881,546,546,546,546,0
20240806,125300,29675881,546,546,546,546,0
20240806,125200,29675881,546,546,546,546,0
20240806,125100,29675881,546,546,546,546,0
20240806,125000,29675881,546,546,546,546,0
20240806,124900,29675881,546,546,546,546,0
20240806,124800,29675881,546,546,546,546,0
20240806,124700,29675881,546,546,546,546,4
20240806,124600,29673697,546,546,546,546,0
20240806,124500,29673697,546,546,546,546,0
20240806,124400,29673697,546,546,546,546,30
20240806,124300,29657317,546,546,546,546,98
20240806,124200,29603809,546,546,546,546,0
20240806,124100,29603809,546,546,546,546,0
20240806,124000,29603809,546,546,546,546,0
20240806,123900,29603809,546,546,546,546,1831
20240806,123800,28604083,546,546,546,546,0
20240806,123700,28604083,546,546,546,546,0
20240806,123600,28604083,546,546,546,546,0
20240806,123500,28604083,546,546,546,546,0
20240806,123400,28604083,546,546,546,546,0
20240806,123300,28604083,546,546,546,546,500
20240806,123200,28331083,545,545,545,545,278
20240806,123100,28179573,546,546,546,546,0
20240806,123000,28179573,546,546,546,546,0
20240806,122900,28179573,546,546,546,546,0
20240806,122800,28179573,546,546,546,546,0
20240806,122700,28179573,546,546,546,546,0
20240806,122600,28179573,546,546,546,546,0
20240806,122500,28179573,546,546,546,546,0
20240806,122400,28179573,546,546,546,546,0
20240806,122300,28179573,546,546,546,546,300
20240806,122200,28015773,546,546,546,546,1111
20240806,122100,27409167,546,545,546,545,3507
20240806,122000,25495497,545,545,545,545,0
20240806,121900,25495497,545,545,545,545,0
20240806,121800,25495497,545,545,545,545,50
20240806,121700,25468247,545,545,545,545,0
20240806,121600,25468247,545,545,545,545,0
20240806,121500,25468247,545,545,545,545,1
20240806,121400,25467702,545,545,545,545,0
20240806,121300,25467702,545,545,545,545,0
20240806,121200,25467702,545,545,545,545,0
20240806,121100,25467702,545,545,545,545,0
20240806,121000,25467702,545,545,545,545,0
20240806,120900,25467702,545,545,545,545,0
20240806,120800,25467702,545,545,545,545,0
20240806,120700,25467702,545,545,545,545,0
20240806,120600,25467702,545,545,545,545,0
20240806,120500,25467702,545,545,545,545,0
20240806,120400,25467702,545,545,545,545,0
20240806,120300,25467702,545,545,545,545,0
20240806,120200,25467702,545,545,545,545,0
20240806,120100,25467702,545,545,545,545,0
20240806,120000,25467702,545,545,545,545,0
20240806,115900,25467702,545,545,545,545,0
20240806,115800,25467702,545,545,545,545,0
20240806,115700,25467702,545,545,545,545,0
20240806,115600,25467702,545,545,545,545,0
20240806,115500,25467702,545,545,545,545,0
20240806,115400,25467702,545,545,545,545,0
20240806,115300,25467702,545,545,545,545,0
20240806,115200,25467702,545,545,545,545,0
20240806,115100,25467702,545,545,545,545,0
20240806,115000,25467702,545,545,545,545,0
20240806,114900,25467702,545,545,545,545,0
20240806,114800,25467702,545,545,545,545,0
20240806,114700,25467702,545,545,545,545,20
20240806,114600,25456802,545,545,545,545,10
20240806,114500,25451352,545,545,545,545,0
20240806,114400,25451352,545,545,545,545,0
20240806,114300,25451352,545,545,545,545,10
20240806,114200,25445902,545,544,545,544,50
20240806,114100,25418672,544,541,544,541,26
20240806,114000,25404540,541,541,541,541,0
20240806,113900,25404540,541,541,541,541,0
20240806,113800,25404540,541,541,541,541,0
20240806,113700,25404540,541,541,541,541,0
20240806,113600,25404540,541,541,541,541,0
20240806,113500,25404540,541,541,541,541,0
20240806,113400,25404540,541,541,541,541,0
20240806,113300,25404540,541,541,541,541,0
20240806,113200,25404540,541,541,541,541,0
20240806,113100,25404540,541,541,541,541,0
20240806,113000,25404540,541,541,541,541,0
20240806,112900,25404540,541,541,541,541,0
20240806,112800,25404540,541,541,541,541,0
20240806,112700,25404540,541,541,541,541,0
20240806,112600,25404540,541,541,541,541,0
20240806,112500,25404540,541,541,541,541,0
20240806,112400,25404540,541,541,541,541,0
20240806,112300,25404540,541,541,541,541,0
20240806,112200,25404540,541,541,541,541,0
20240806,112100,25404540,541,541,541,541,100
20240806,112000,25350440,541,541,541,541,0
20240806,111900,25350440,541,539,541,539,6
20240806,111800,25347202,539,539,539,539,0
20240806,111700,25347202,539,539,539,539,0
20240806,111600,25347202,539,539,539,539,0
20240806,111500,25347202,539,539,539,539,0
20240806,111400,25347202,539,539,539,539,0
20240806,111300,25347202,539,539,539,539,0
20240806,111200,25347202,539,539,539,539,0
20240806,111100,25347202,539,539,539,539,1
20240806,111000,25346663,539,539,539,539,2
20240806,110900,25345585,539,539,539,539,15
20240806,110800,25337500,540,540,540,540,1473
20240806,110700,24542080,544,544,544,544,0
20240806,110600,24542080,544,544,544,544,0
20240806,110500,24542080,544,544,544,544,0
20240806,110400,24542080,544,544,544,544,0
20240806,110300,24542080,544,544,544,544,0
20240806,110200,24542080,544,544,544,544,1
20240806,110100,24541536,540,540,540,540,0
20240806,110000,24541536,540,541,541,540,50
20240806,105900,24514531,546,546,546,546,0
20240806,105800,24514531,546,546,546,546,0
20240806,105700,24514531,546,546,546,546,0
20240806,105600,24514531,546,546,546,546,691
20240806,105500,24137245,548,548,548,548,0
20240806,105400,24137245,548,548,548,548,0
20240806,105300,24137245,548,548,548,548,0
20240806,105200,24137245,548,548,548,548,1
20240806,105100,24136697,546,546,546,546,269
20240806,105000,23989823,548,548,548,548,0
20240806,104900,23989823,548,547,548,547,261
20240806,104800,23847036,546,546,546,546,20
20240806,104700,23836116,542,542,542,542,1
20240806,104600,23835574,542,542,542,542,0
20240806,104500,23835574,542,542,542,542,711
20240806,104400,23450212,546,546,546,546,0
20240806,104300,23450212,546,546,546,546,0
20240806,104200,23450212,546,546,546,546,0
20240806,104100,23450212,546,546,546,546,0
20240806,104000,23450212,546,546,546,546,0
20240806,103900,23450212,546,546,546,546,0
20240806,103800,23450212,546,546,546,546,0
20240806,103700,23450212,546,546,546,546,2
20240806,103600,23449120,546,547,547,546,270
20240806,103500,23301432,546,547,547,546,5
20240806,103400,23298699,547,546,547,546,1000
20240806,103300,22752296,544,542,544,542,1002
20240806,103200,22207211,541,541,541,541,2670
20240806,103100,20762741,541,541,541,541,0
20240806,103000,20762741,541,541,541,541,0
20240806,102900,20762741,541,541,541,541,0
20240806,102800,20762741,541,541,541,541,5
20240806,102700,20760036,546,546,546,546,0
20240806,102600,20760036,546,546,546,546,0
20240806,102500,20760036,546,546,546,546,0
20240806,102400,20760036,546,546,546,546,0
20240806,102300,20760036,546,546,546,546,34
20240806,102200,20741472,546,546,546,546,0
20240806,102100,20741472,546,544,546,544,4
20240806,102000,20739294,544,544,544,544,19
20240806,101900,20728958,546,546,546,546,0
20240806,101800,20728958,546,546,546,546,0
20240806,101700,20728958,546,546,546,546,0
20240806,101600,20728958,546,545,546,545,5586
20240806,101500,17679027,546,546,546,546,0
20240806,101400,17679027,546,546,546,546,0
20240806,101300,17679027,546,546,546,546,0
20240806,101200,17679027,546,545,546,545,100
20240806,101100,17624510,545,545,545,545,0
20240806,101000,17624510,545,545,545,545,2
20240806,100900,17623420,545,545,545,545,0
20240806,100800,17623420,545,545,545,541,143
20240806,100700,17545653,545,545,545,545,0
20240806,100600,17545653,545,545,545,545,1002
20240806,100500,16999563,545,545,545,545,0
20240806,100400,16999563,545,545,545,545,30
20240806,100300,16983213,545,545,545,545,108
20240806,100200,16924353,545,545,545,545,0
20240806,100100,16924353,545,545,545,545,0
20240806,100000,16924353,545,545,545,545,200
20240806,095900,16815353,545,545,545,545,0
20240806,095800,16815353,545,545,545,545,0
20240806,095700,16815353,545,544,545,544,7
20240806,095600,16811543,542,542,542,542,0
20240806,095500,16811543,542,542,542,542,1732
20240806,095400,15872799,542,542,542,542,0
20240806,095300,15872799,542,542,542,542,0
20240806,095200,15872799,542,542,542,542,0
20240806,095100,15872799,542,542,542,542,0
20240806,095000,15872799,542,542,542,542,2
20240806,094900,15871715,542,541,542,541,3067
20240806,094800,14212464,541,541,541,541,0
20240806,094700,14212464,541,541,541,541,0
20240806,094600,14212464,541,541,541,541,0
20240806,094500,14212464,541,541,541,541,0
20240806,094400,14212464,541,538,541,538,11
20240806,094300,14206543,541,541,541,541,0
20240806,094200,14206543,541,541,541,541,0
20240806,094100,14206543,541,539,541,539,6
20240806,094000,14203307,541,541,541,541,0
20240806,093900,14203307,541,541,541,541,1
20240806,093800,14202766,538,538,538,538,64
20240806,093700,14168334,540,542,542,539,622
20240806,093600,13833051,544,544,544,543,4
20240806,093500,13830877,540,540,540,540,2
20240806,093400,13829797,544,544,544,544,0
20240806,093300,13829797,544,544,544,544,13
20240806,093200,13822725,541,542,543,541,408
20240806,093100,13601602,542,545,545,542,17
20240806,093000,13592362,537,537,537,537,3037
20240806,092900,11961493,536,537,537,536,4476
20240806,092800,9557907,544,544,544,544,0
20240806,092700,9557907,544,544,544,544,0
20240806,092600,9557907,544,544,544,544,0
20240806,092500,9557907,544,544,544,544,0
20240806,092400,9557907,544,544,544,544,0
20240806,092300,9557907,544,544,544,544,1398
20240806,092200,8797395,545,544,545,544,5603
20240806,092100,5749362,544,544,544,544,1
20240806,092000,5748818,538,538,538,538,0
20240806,091900,5748818,538,543,543,538,1167
20240806,091800,5120472,538,538,538,538,36
20240806,091700,5101104,545,545,545,545,1
20240806,091600,5100559,543,537,543,537,1198
20240806,091500,4450051,545,545,545,545,0
20240806,091400,4450051,545,545,545,545,0
20240806,091300,4450051,545,545,545,545,0
20240806,091200,4450051,545,545,545,545,0
20240806,091100,4450051,545,545,545,545,0
20240806,091000,4450051,545,545,545,545,0
20240806,090900,4450051,545,545,545,545,0
20240806,090800,4450051,545,543,545,543,811
20240806,090700,4009038,543,543,543,543,0
20240806,090600,4009038,543,543,543,543,3
20240806,090500,4007409,543,543,543,543,570
20240806,090400,3697899,543,541,543,541,209
20240806,090300,3584828,541,540,541,534,578
20240806,090200,3275624,534,534,534,534,303
20240806,090100,3113822,542,542,544,542,618
20240806,090000,2778864,528,528,528,528,5263