KissMeData/036630/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,191800,59676450,536,536,536,536,6949
20240821,191700,59676450,536,536,536,536,0
20240821,191600,59676450,536,536,536,536,0
20240821,191500,59676450,536,536,536,536,0
20240821,191400,59676450,536,536,536,536,0
20240821,191300,59676450,536,536,536,536,0
20240821,191200,59676450,536,536,536,536,0
20240821,191100,59676450,536,536,536,536,0
20240821,191000,59676450,536,536,536,536,0
20240821,190900,59676450,536,536,536,536,0
20240821,190800,59676450,536,536,536,536,0
20240821,190700,59676450,536,536,536,536,0
20240821,190600,59676450,536,536,536,536,0
20240821,190500,59676450,536,536,536,536,0
20240821,190400,59676450,536,536,536,536,0
20240821,190300,59676450,536,536,536,536,0
20240821,190200,59676450,536,536,536,536,0
20240821,190100,59676450,536,536,536,536,0
20240821,190000,59676450,536,536,536,536,0
20240821,185900,59676450,536,536,536,536,0
20240821,185800,59676450,536,536,536,536,0
20240821,185700,59676450,536,536,536,536,0
20240821,185600,59676450,536,536,536,536,0
20240821,185500,59676450,536,536,536,536,0
20240821,185400,59676450,536,536,536,536,0
20240821,185300,59676450,536,536,536,536,0
20240821,185200,59676450,536,536,536,536,0
20240821,185100,59676450,536,536,536,536,0
20240821,185000,59676450,536,536,536,536,0
20240821,184900,59676450,536,536,536,536,0
20240821,184800,59676450,536,536,536,536,6949
20240821,184700,59676450,536,536,536,536,0
20240821,184600,59676450,536,536,536,536,0
20240821,184500,59676450,536,536,536,536,0
20240821,184400,59676450,536,536,536,536,0
20240821,184300,59676450,536,536,536,536,0
20240821,184200,59676450,536,536,536,536,0
20240821,184100,59676450,536,536,536,536,0
20240821,184000,59676450,536,536,536,536,0
20240821,183900,59676450,536,536,536,536,0
20240821,183800,59676450,536,536,536,536,0
20240821,183700,59676450,536,536,536,536,0
20240821,183600,59676450,536,536,536,536,0
20240821,183500,59676450,536,536,536,536,0
20240821,183400,59676450,536,536,536,536,0
20240821,183300,59676450,536,536,536,536,0
20240821,183200,59676450,536,536,536,536,0
20240821,183100,59676450,536,536,536,536,0
20240821,183000,59676450,536,536,536,536,0
20240821,182900,59676450,536,536,536,536,0
20240821,182800,59676450,536,536,536,536,0
20240821,182700,59676450,536,536,536,536,0
20240821,182600,59676450,536,536,536,536,0
20240821,182500,59676450,536,536,536,536,0
20240821,182400,59676450,536,536,536,536,0
20240821,182300,59676450,536,536,536,536,0
20240821,182200,59676450,536,536,536,536,0
20240821,182100,59676450,536,536,536,536,0
20240821,182000,59676450,536,536,536,536,0
20240821,181900,59676450,536,536,536,536,0
20240821,181800,59676450,536,536,536,536,6949
20240821,181700,59676450,536,536,536,536,0
20240821,181600,59676450,536,536,536,536,0
20240821,181500,59676450,536,536,536,536,0
20240821,181400,59676450,536,536,536,536,0
20240821,181300,59676450,536,536,536,536,0
20240821,181200,59676450,536,536,536,536,0
20240821,181100,59676450,536,536,536,536,0
20240821,181000,59676450,536,536,536,536,0
20240821,180900,59676450,536,536,536,536,0
20240821,180800,59676450,536,536,536,536,0
20240821,180700,59676450,536,536,536,536,0
20240821,180600,59676450,536,536,536,536,0
20240821,180500,59676450,536,536,536,536,0
20240821,180400,59676450,536,536,536,536,0
20240821,180300,59676450,536,536,536,536,0
20240821,180200,59676450,536,536,536,536,0
20240821,180100,59676450,536,536,536,536,0
20240821,180000,59676450,536,536,536,536,0
20240821,175900,59676450,536,536,536,536,0
20240821,175800,59676450,536,536,536,536,0
20240821,175700,59676450,536,536,536,536,0
20240821,175600,59676450,536,536,536,536,0
20240821,175500,59676450,536,536,536,536,0
20240821,175400,59676450,536,536,536,536,0
20240821,175300,59676450,536,536,536,536,0
20240821,175200,59676450,536,536,536,536,0
20240821,175100,59676450,536,536,536,536,0
20240821,175000,59676450,536,536,536,536,0
20240821,174900,59676450,536,536,536,536,0
20240821,174800,59676450,536,536,536,536,6949
20240821,174700,59676450,536,536,536,536,0
20240821,174600,59676450,536,536,536,536,0
20240821,174500,59676450,536,536,536,536,0
20240821,174400,59676450,536,536,536,536,0
20240821,174300,59676450,536,536,536,536,0
20240821,174200,59676450,536,536,536,536,0
20240821,174100,59676450,536,536,536,536,0
20240821,174000,59676450,536,536,536,536,0
20240821,173900,59676450,536,536,536,536,0
20240821,173800,59676450,536,536,536,536,0
20240821,173700,59676450,536,536,536,536,0
20240821,173600,59676450,536,536,536,536,0
20240821,173500,59676450,536,536,536,536,0
20240821,173400,59676450,536,536,536,536,0
20240821,173300,59676450,536,536,536,536,0
20240821,173200,59676450,536,536,536,536,0
20240821,173100,59676450,536,536,536,536,0
20240821,173000,59676450,536,536,536,536,0
20240821,172900,59676450,536,536,536,536,0
20240821,172800,59676450,536,536,536,536,0
20240821,172700,59676450,536,536,536,536,0
20240821,172600,59676450,536,536,536,536,0
20240821,172500,59676450,536,536,536,536,0
20240821,172400,59676450,536,536,536,536,0
20240821,172300,59676450,536,536,536,536,0
20240821,172200,59676450,536,536,536,536,0
20240821,172100,59676450,536,536,536,536,0
20240821,172000,59676450,536,536,536,536,0
20240821,171900,59676450,536,536,536,536,0
20240821,171800,59676450,536,536,536,536,6949
20240821,171700,59676450,536,536,536,536,0
20240821,171600,59676450,536,536,536,536,0
20240821,171500,59676450,536,536,536,536,0
20240821,171400,59676450,536,536,536,536,0
20240821,171300,59676450,536,536,536,536,0
20240821,171200,59676450,536,536,536,536,0
20240821,171100,59676450,536,536,536,536,0
20240821,171000,59676450,536,536,536,536,0
20240821,170900,59676450,536,536,536,536,0
20240821,170800,59676450,536,536,536,536,0
20240821,170700,59676450,536,536,536,536,0
20240821,170600,59676450,536,536,536,536,0
20240821,170500,59676450,536,536,536,536,0
20240821,170400,59676450,536,536,536,536,0
20240821,170300,59676450,536,536,536,536,0
20240821,170200,59676450,536,536,536,536,0
20240821,170100,59676450,536,536,536,536,0
20240821,170000,59676450,536,536,536,536,0
20240821,165900,59676450,536,536,536,536,0
20240821,165800,59676450,536,536,536,536,0
20240821,165700,59676450,536,536,536,536,0
20240821,165600,59676450,536,536,536,536,0
20240821,165500,59676450,536,536,536,536,0
20240821,165400,59676450,536,536,536,536,0
20240821,165300,59676450,536,536,536,536,0
20240821,165200,59676450,536,536,536,536,0
20240821,165100,59676450,536,536,536,536,0
20240821,165000,59676450,536,536,536,536,0
20240821,164900,59676450,536,536,536,536,0
20240821,164800,59676450,536,536,536,536,6949
20240821,164700,59676450,536,536,536,536,0
20240821,164600,59676450,536,536,536,536,0
20240821,164500,59676450,536,536,536,536,0
20240821,164400,59676450,536,536,536,536,0
20240821,164300,59676450,536,536,536,536,0
20240821,164200,59676450,536,536,536,536,0
20240821,164100,59676450,536,536,536,536,0
20240821,164000,59676450,536,536,536,536,0
20240821,163900,59676450,536,536,536,536,0
20240821,163800,59676450,536,536,536,536,0
20240821,163700,59676450,536,536,536,536,0
20240821,163600,59676450,536,536,536,536,0
20240821,163500,59676450,536,536,536,536,0
20240821,163400,59676450,536,536,536,536,0
20240821,163300,59676450,536,536,536,536,0
20240821,163200,59676450,536,536,536,536,0
20240821,163100,59676450,536,536,536,536,0
20240821,163000,59676450,536,536,536,536,0
20240821,162900,59676450,536,536,536,536,0
20240821,162800,59676450,536,536,536,536,0
20240821,162700,59676450,536,536,536,536,0
20240821,162600,59676450,536,536,536,536,0
20240821,162500,59676450,536,536,536,536,0
20240821,162400,59676450,536,536,536,536,0
20240821,162300,59676450,536,536,536,536,0
20240821,162200,59676450,536,536,536,536,0
20240821,162100,59676450,536,536,536,536,0
20240821,162000,59676450,536,536,536,536,0
20240821,161900,59676450,536,536,536,536,0
20240821,161800,59676450,536,536,536,536,6949
20240821,161700,59676450,536,536,536,536,0
20240821,161600,59676450,536,536,536,536,0
20240821,161500,59676450,536,536,536,536,0
20240821,161400,59676450,536,536,536,536,0
20240821,161300,59676450,536,536,536,536,0
20240821,161200,59676450,536,536,536,536,0
20240821,161100,59676450,536,536,536,536,0
20240821,161000,59676450,536,536,536,536,0
20240821,160900,59676450,536,536,536,536,0
20240821,160800,59676450,536,536,536,536,0
20240821,160700,59676450,536,536,536,536,0
20240821,160600,59676450,536,536,536,536,0
20240821,160500,59676450,536,536,536,536,0
20240821,160400,59676450,536,536,536,536,0
20240821,160300,59676450,536,536,536,536,0
20240821,160200,59676450,536,536,536,536,0
20240821,160100,59676450,536,536,536,536,0
20240821,160000,59676450,536,536,536,536,0
20240821,155900,59676450,536,536,536,536,0
20240821,155800,59676450,536,536,536,536,0
20240821,155700,59676450,536,536,536,536,0
20240821,155600,59676450,536,536,536,536,0
20240821,155500,59676450,536,536,536,536,0
20240821,155400,59676450,536,536,536,536,0
20240821,155300,59676450,536,536,536,536,0
20240821,155200,59676450,536,536,536,536,0
20240821,155100,59676450,536,536,536,536,0
20240821,155000,59676450,536,536,536,536,0
20240821,154900,59676450,536,536,536,536,0
20240821,154800,59676450,536,536,536,536,6949
20240821,154700,59676450,536,536,536,536,0
20240821,154600,59676450,536,536,536,536,0
20240821,154500,59676450,536,536,536,536,0
20240821,154400,59676450,536,536,536,536,0
20240821,154300,59676450,536,536,536,536,0
20240821,154200,59676450,536,536,536,536,0
20240821,154100,59676450,536,536,536,536,0
20240821,154000,59676450,536,536,536,536,0
20240821,153900,59676450,536,536,536,536,0
20240821,153800,59676450,536,536,536,536,0
20240821,153700,59676450,536,536,536,536,0
20240821,153600,59676450,536,536,536,536,0
20240821,153500,59676450,536,536,536,536,0
20240821,153400,59676450,536,536,536,536,0
20240821,153300,59676450,536,536,536,536,0
20240821,153200,59676450,536,536,536,536,0
20240821,153100,59676450,536,536,536,536,0
20240821,153000,59676450,536,536,536,536,6949
20240821,152900,55951786,537,537,537,537,0
20240821,152800,55951786,537,537,537,537,0
20240821,152700,55951786,537,537,537,537,0
20240821,152600,55951786,537,537,537,537,0
20240821,152500,55951786,537,537,537,537,0
20240821,152400,55951786,537,537,537,537,0
20240821,152300,55951786,537,537,537,537,0
20240821,152200,55951786,537,537,537,537,0
20240821,152100,55951786,537,537,537,537,0
20240821,152000,55951786,537,537,537,537,0
20240821,151900,55951786,537,540,540,537,9565
20240821,151800,50810728,538,538,538,538,0
20240821,151700,50810728,538,538,538,538,2000
20240821,151600,49734728,540,538,540,538,3037
20240821,151500,48100778,540,540,540,540,0
20240821,151400,48100778,540,539,540,539,12
20240821,151300,48094303,539,539,539,539,1500
20240821,151200,47285803,540,540,540,540,0
20240821,151100,47285803,540,540,540,540,0
20240821,151000,47285803,540,540,540,540,0
20240821,150900,47285803,540,540,540,540,0
20240821,150800,47285803,540,540,540,540,0
20240821,150700,47285803,540,540,540,540,0
20240821,150600,47285803,540,540,540,540,0
20240821,150500,47285803,540,540,540,540,0
20240821,150400,47285803,540,540,540,540,0
20240821,150300,47285803,540,540,540,540,0
20240821,150200,47285803,540,539,540,539,98
20240821,150100,47232976,539,539,539,539,0
20240821,150000,47232976,539,539,539,539,1
20240821,145900,47232437,540,540,540,540,0
20240821,145800,47232437,540,540,540,540,3000
20240821,145700,45612437,541,541,541,541,0
20240821,145600,45612437,541,541,541,541,0
20240821,145500,45612437,541,541,541,541,5
20240821,145400,45609732,541,541,541,541,0
20240821,145300,45609732,541,541,541,541,0
20240821,145200,45609732,541,541,541,541,0
20240821,145100,45609732,541,540,541,537,4243
20240821,145000,43327421,541,540,541,540,2888
20240821,144900,41767890,540,540,540,540,0
20240821,144800,41767890,540,540,540,540,0
20240821,144700,41767890,540,540,540,540,0
20240821,144600,41767890,540,540,540,540,585
20240821,144500,41451990,540,540,540,540,0
20240821,144400,41451990,540,540,540,540,0
20240821,144300,41451990,540,540,540,540,0
20240821,144200,41451990,540,540,540,540,0
20240821,144100,41451990,540,540,540,540,0
20240821,144000,41451990,540,540,540,540,0
20240821,143900,41451990,540,540,540,540,0
20240821,143800,41451990,540,540,540,540,0
20240821,143700,41451990,540,540,540,540,0
20240821,143600,41451990,540,540,540,540,0
20240821,143500,41451990,540,540,540,540,0
20240821,143400,41451990,540,540,540,540,0
20240821,143300,41451990,540,540,540,540,0
20240821,143200,41451990,540,540,540,540,0
20240821,143100,41451990,540,540,540,540,0
20240821,143000,41451990,540,540,540,540,0
20240821,142900,41451990,540,540,540,540,0
20240821,142800,41451990,540,540,540,540,0
20240821,142700,41451990,540,540,540,540,0
20240821,142600,41451990,540,540,540,540,0
20240821,142500,41451990,540,540,540,540,0
20240821,142400,41451990,540,539,540,539,271
20240821,142300,41305919,539,539,539,539,0
20240821,142200,41305919,539,539,539,539,0
20240821,142100,41305919,539,539,539,539,0
20240821,142000,41305919,539,539,539,539,11
20240821,141900,41299990,538,538,538,538,0
20240821,141800,41299990,538,538,538,538,0
20240821,141700,41299990,538,538,538,538,0
20240821,141600,41299990,538,538,538,538,0
20240821,141500,41299990,538,538,538,538,0
20240821,141400,41299990,538,538,538,538,70
20240821,141300,41262330,538,538,538,538,80
20240821,141200,41219290,538,538,538,538,170
20240821,141100,41127830,538,538,538,538,30
20240821,141000,41111690,539,539,539,539,0
20240821,140900,41111690,539,539,539,539,0
20240821,140800,41111690,539,539,539,539,0
20240821,140700,41111690,539,539,539,539,2
20240821,140600,41110612,539,539,539,539,26
20240821,140500,41096598,539,539,539,539,0
20240821,140400,41096598,539,539,539,539,0
20240821,140300,41096598,539,539,539,539,2
20240821,140200,41095520,538,538,538,538,0
20240821,140100,41095520,538,538,538,538,0
20240821,140000,41095520,538,538,538,538,0
20240821,135900,41095520,538,538,538,538,0
20240821,135800,41095520,538,538,538,538,0
20240821,135700,41095520,538,538,538,538,1
20240821,135600,41094982,539,539,539,539,0
20240821,135500,41094982,539,538,539,538,3
20240821,135400,41093366,539,538,539,538,12
20240821,135300,41086908,538,538,538,538,16
20240821,135200,41078300,539,537,539,537,14
20240821,135100,41070778,539,539,539,539,2
20240821,135000,41069700,538,539,539,538,4
20240821,134900,41067546,538,538,538,538,1929
20240821,134800,40029744,539,539,539,539,0
20240821,134700,40029744,539,539,539,539,0
20240821,134600,40029744,539,539,539,539,2
20240821,134500,40028666,540,540,540,540,2
20240821,134400,40027586,538,538,538,538,9
20240821,134300,40022744,540,540,540,540,0
20240821,134200,40022744,540,540,540,540,0
20240821,134100,40022744,540,540,540,540,10
20240821,134000,40017344,540,540,540,540,0
20240821,133900,40017344,540,540,540,540,0
20240821,133800,40017344,540,540,540,540,0
20240821,133700,40017344,540,540,540,540,0
20240821,133600,40017344,540,540,540,540,2
20240821,133500,40016264,538,538,538,538,1
20240821,133400,40015726,540,540,540,540,5
20240821,133300,40013026,537,540,540,537,119
20240821,133200,39948796,540,538,540,538,559
20240821,133100,39648026,540,540,540,540,0
20240821,133000,39648026,540,540,540,540,2
20240821,132900,39646946,540,540,540,540,0
20240821,132800,39646946,540,540,540,540,0
20240821,132700,39646946,540,540,540,540,1
20240821,132600,39646406,540,540,540,540,0
20240821,132500,39646406,540,540,540,540,0
20240821,132400,39646406,540,540,540,540,0
20240821,132300,39646406,540,540,540,540,0
20240821,132200,39646406,540,540,540,540,0
20240821,132100,39646406,540,540,540,540,0
20240821,132000,39646406,540,540,540,540,0
20240821,131900,39646406,540,540,540,540,0
20240821,131800,39646406,540,540,540,540,0
20240821,131700,39646406,540,540,540,540,0
20240821,131600,39646406,540,540,540,540,0
20240821,131500,39646406,540,540,540,540,0
20240821,131400,39646406,540,538,540,538,11
20240821,131300,39640486,538,538,538,538,10
20240821,131200,39635106,540,540,540,540,0
20240821,131100,39635106,540,540,540,540,0
20240821,131000,39635106,540,538,540,538,21
20240821,130900,39623806,540,540,540,540,0
20240821,130800,39623806,540,540,540,540,0
20240821,130700,39623806,540,540,540,540,0
20240821,130600,39623806,540,540,540,540,0
20240821,130500,39623806,540,540,540,540,0
20240821,130400,39623806,540,540,540,540,0
20240821,130300,39623806,540,540,540,540,10
20240821,130200,39618406,540,540,540,540,0
20240821,130100,39618406,540,540,540,540,0
20240821,130000,39618406,540,540,540,537,5
20240821,125900,39615709,537,537,537,537,0
20240821,125800,39615709,537,537,537,537,0
20240821,125700,39615709,537,537,537,537,0
20240821,125600,39615709,537,537,537,537,0
20240821,125500,39615709,537,537,537,537,2
20240821,125400,39614635,540,540,540,540,11
20240821,125300,39608695,540,540,540,540,0
20240821,125200,39608695,540,540,540,540,0
20240821,125100,39608695,540,540,540,540,0
20240821,125000,39608695,540,540,540,540,0
20240821,124900,39608695,540,540,540,540,0
20240821,124800,39608695,540,540,540,540,0
20240821,124700,39608695,540,540,540,540,0
20240821,124600,39608695,540,540,540,540,10
20240821,124500,39603295,541,541,541,541,0
20240821,124400,39603295,541,541,541,541,0
20240821,124300,39603295,541,541,541,541,0
20240821,124200,39603295,541,541,541,541,5
20240821,124100,39600590,541,541,541,541,0
20240821,124000,39600590,541,541,541,541,44
20240821,123900,39576786,541,541,541,541,0
20240821,123800,39576786,541,541,541,541,2
20240821,123700,39575704,538,538,538,538,0
20240821,123600,39575704,538,538,538,538,0
20240821,123500,39575704,538,540,540,538,3
20240821,123400,39574087,540,541,541,539,58
20240821,123300,39542712,541,541,541,541,5
20240821,123200,39540007,538,538,538,538,0
20240821,123100,39540007,538,538,538,538,0
20240821,123000,39540007,538,538,538,538,0
20240821,122900,39540007,538,538,538,538,4483
20240821,122800,37128153,538,538,538,538,0
20240821,122700,37128153,538,538,538,538,596
20240821,122600,36807505,538,539,539,538,5277
20240821,122500,33965855,540,540,540,540,750
20240821,122400,33560855,541,541,541,541,0
20240821,122300,33560855,541,541,541,541,0
20240821,122200,33560855,541,541,541,541,0
20240821,122100,33560855,541,541,541,541,1
20240821,122000,33560314,541,541,541,541,0
20240821,121900,33560314,541,541,541,541,2
20240821,121800,33559232,540,540,540,540,0
20240821,121700,33559232,540,540,540,540,0
20240821,121600,33559232,540,540,540,540,0
20240821,121500,33559232,540,540,540,540,0
20240821,121400,33559232,540,540,540,540,1
20240821,121300,33558692,540,540,540,540,0
20240821,121200,33558692,540,540,540,540,453
20240821,121100,33314072,540,540,540,540,10
20240821,121000,33308672,540,540,540,540,10
20240821,120900,33303272,539,539,539,539,0
20240821,120800,33303272,539,539,539,539,25
20240821,120700,33289797,540,540,540,540,2
20240821,120600,33288717,540,540,540,540,0
20240821,120500,33288717,540,540,540,540,0
20240821,120400,33288717,540,540,540,540,0
20240821,120300,33288717,540,540,540,540,4
20240821,120200,33286557,540,540,540,540,11
20240821,120100,33280617,539,539,539,539,0
20240821,120000,33280617,539,539,539,539,0
20240821,115900,33280617,539,539,539,539,0
20240821,115800,33280617,539,539,539,539,0
20240821,115700,33280617,539,539,539,539,0
20240821,115600,33280617,539,539,539,539,0
20240821,115500,33280617,539,539,539,539,0
20240821,115400,33280617,539,539,539,539,0
20240821,115300,33280617,539,539,539,539,0
20240821,115200,33280617,539,539,539,539,0
20240821,115100,33280617,539,539,539,539,200
20240821,115000,33172817,540,540,540,540,0
20240821,114900,33172817,540,540,540,540,0
20240821,114800,33172817,540,540,540,540,11
20240821,114700,33166877,540,540,540,540,0
20240821,114600,33166877,540,540,540,540,0
20240821,114500,33166877,540,540,540,540,0
20240821,114400,33166877,540,540,540,540,2
20240821,114300,33165797,539,539,539,539,0
20240821,114200,33165797,539,539,539,539,0
20240821,114100,33165797,539,539,539,539,0
20240821,114000,33165797,539,539,539,539,0
20240821,113900,33165797,539,539,539,539,0
20240821,113800,33165797,539,540,540,539,465
20240821,113700,32914743,539,539,539,539,0
20240821,113600,32914743,539,539,539,539,0
20240821,113500,32914743,539,539,539,539,10
20240821,113400,32909353,539,540,540,539,86
20240821,113300,32862921,540,540,540,540,0
20240821,113200,32862921,540,540,540,540,0
20240821,113100,32862921,540,540,540,540,0
20240821,113000,32862921,540,540,540,540,0
20240821,112900,32862921,540,540,540,540,0
20240821,112800,32862921,540,540,540,540,1
20240821,112700,32862381,539,539,539,539,0
20240821,112600,32862381,539,539,539,539,0
20240821,112500,32862381,539,539,539,539,0
20240821,112400,32862381,539,539,539,539,0
20240821,112300,32862381,539,539,539,539,0
20240821,112200,32862381,539,539,539,539,0
20240821,112100,32862381,539,539,539,539,508
20240821,112000,32588569,539,540,540,539,152
20240821,111900,32506634,540,540,540,540,10
20240821,111800,32501234,541,541,541,541,21
20240821,111700,32489873,541,541,541,541,1
20240821,111600,32489332,540,540,540,540,0
20240821,111500,32489332,540,540,541,540,70
20240821,111400,32451531,540,540,540,540,6
20240821,111300,32448291,539,539,539,539,0
20240821,111200,32448291,539,539,539,539,36
20240821,111100,32428887,539,539,539,539,27
20240821,111000,32414334,539,539,539,539,100
20240821,110900,32360434,539,539,539,539,15
20240821,110800,32352349,539,539,539,539,0
20240821,110700,32352349,539,539,539,539,11
20240821,110600,32346420,539,539,539,539,12
20240821,110500,32339952,539,539,539,539,1009
20240821,110400,31796101,539,540,540,539,13790
20240821,110300,24362987,542,542,542,542,0
20240821,110200,24362987,542,542,542,542,0
20240821,110100,24362987,542,542,542,542,0
20240821,110000,24362987,542,542,542,542,1
20240821,105900,24362445,542,542,542,542,0
20240821,105800,24362445,542,542,542,542,0
20240821,105700,24362445,542,542,542,542,0
20240821,105600,24362445,542,542,542,542,0
20240821,105500,24362445,542,542,542,542,2
20240821,105400,24361361,541,541,541,541,0
20240821,105300,24361361,541,541,541,541,0
20240821,105200,24361361,541,541,541,541,4
20240821,105100,24359197,541,541,542,541,8
20240821,105000,24354866,539,539,539,539,0
20240821,104900,24354866,539,539,539,539,0
20240821,104800,24354866,539,539,539,539,0
20240821,104700,24354866,539,539,539,539,0
20240821,104600,24354866,539,540,540,539,2090
20240821,104500,23227671,542,542,542,542,15
20240821,104400,23219541,542,542,542,542,0
20240821,104300,23219541,542,541,542,541,300
20240821,104200,23056953,542,542,542,542,0
20240821,104100,23056953,542,542,542,542,0
20240821,104000,23056953,542,542,542,542,0
20240821,103900,23056953,542,542,542,542,0
20240821,103800,23056953,542,542,542,542,0
20240821,103700,23056953,542,542,542,542,0
20240821,103600,23056953,542,542,542,542,0
20240821,103500,23056953,542,542,542,542,0
20240821,103400,23056953,542,542,542,542,0
20240821,103300,23056953,542,542,542,542,0
20240821,103200,23056953,542,542,542,542,0
20240821,103100,23056953,542,542,542,542,0
20240821,103000,23056953,542,542,542,542,0
20240821,102900,23056953,542,542,542,542,0
20240821,102800,23056953,542,542,542,542,26
20240821,102700,23042861,542,542,542,542,0
20240821,102600,23042861,542,542,542,542,2
20240821,102500,23041777,541,541,541,541,100
20240821,102400,22987677,541,541,541,541,0
20240821,102300,22987677,541,541,541,541,0
20240821,102200,22987677,541,541,541,541,0
20240821,102100,22987677,541,541,541,541,0
20240821,102000,22987677,541,541,541,541,500
20240821,101900,22717177,541,541,541,541,500
20240821,101800,22446677,542,542,542,542,1
20240821,101700,22446135,541,541,541,541,0
20240821,101600,22446135,541,541,541,541,0
20240821,101500,22446135,541,541,541,541,0
20240821,101400,22446135,541,541,541,541,0
20240821,101300,22446135,541,541,541,541,1
20240821,101200,22445594,541,541,541,541,6
20240821,101100,22442348,542,541,542,541,9
20240821,101000,22437473,541,541,541,540,115
20240821,100900,22375366,541,541,542,541,15
20240821,100800,22367239,542,542,542,542,0
20240821,100700,22367239,542,542,542,542,1
20240821,100600,22366697,542,542,542,542,3
20240821,100500,22365071,539,539,539,539,0
20240821,100400,22365071,539,540,540,539,5545
20240821,100300,19375185,542,542,542,542,5
20240821,100200,19372475,542,542,542,542,0
20240821,100100,19372475,542,542,542,542,2
20240821,100000,19371391,540,540,540,540,200
20240821,095900,19263391,542,542,542,542,0
20240821,095800,19263391,542,542,542,542,0
20240821,095700,19263391,542,542,542,542,0
20240821,095600,19263391,542,540,542,540,67
20240821,095500,19227207,541,541,541,541,0
20240821,095400,19227207,541,541,541,541,0
20240821,095300,19227207,541,541,541,541,0
20240821,095200,19227207,541,539,541,539,23
20240821,095100,19214786,540,540,540,540,989
20240821,095000,18680726,541,541,541,541,0
20240821,094900,18680726,541,541,541,541,5
20240821,094800,18678021,541,541,541,541,2
20240821,094700,18676939,541,541,541,541,1000
20240821,094600,18135939,542,541,542,541,2004
20240821,094500,17051771,542,543,543,542,1791
20240821,094400,16081039,543,542,543,542,27
20240821,094300,16066391,542,542,542,542,1
20240821,094200,16065849,542,542,542,542,113
20240821,094100,16004603,543,543,543,543,200
20240821,094000,15896003,543,543,543,543,100
20240821,093900,15841703,543,543,543,543,231
20240821,093800,15716270,542,543,543,542,599
20240821,093700,15391611,541,541,541,541,0
20240821,093600,15391611,541,541,541,541,1
20240821,093500,15391070,543,543,543,543,2
20240821,093400,15389984,543,543,543,543,0
20240821,093300,15389984,543,543,543,543,8364
20240821,093200,10848332,542,542,542,542,500
20240821,093100,10577332,543,543,543,543,0
20240821,093000,10577332,543,543,543,543,6
20240821,092900,10574074,543,541,543,541,175
20240821,092800,10479395,541,541,541,541,1950
20240821,092700,9424445,541,541,541,541,0
20240821,092600,9424445,541,540,541,540,18
20240821,092500,9414716,540,540,540,540,2783
20240821,092400,7911896,540,540,540,540,1000
20240821,092300,7371896,540,540,540,540,33
20240821,092200,7354076,540,540,540,540,1529
20240821,092100,6528416,540,540,540,540,502
20240821,092000,6257336,540,540,540,540,1000
20240821,091900,5717336,540,540,540,540,7
20240821,091800,5713556,540,540,540,540,17
20240821,091700,5704376,538,538,538,538,0
20240821,091600,5704376,538,539,539,538,100
20240821,091500,5650571,540,540,540,540,1
20240821,091400,5650031,539,540,540,539,41
20240821,091300,5627914,540,540,540,540,1
20240821,091200,5627374,540,540,540,540,150
20240821,091100,5546374,540,540,540,540,0
20240821,091000,5546374,540,540,540,540,10
20240821,090900,5540974,540,540,540,540,21
20240821,090800,5529634,541,540,541,540,2
20240821,090700,5528553,540,540,540,540,379
20240821,090600,5323893,541,543,543,541,19
20240821,090500,5313579,541,540,541,540,906
20240821,090400,4824299,540,540,540,540,484
20240821,090300,4562939,540,540,540,540,921
20240821,090200,4065599,540,540,540,540,1111
20240821,090100,3465659,543,539,543,539,281
20240821,090000,3314088,540,543,543,540,2269