KissMeData/067390/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,195100,4585448000,680,680,680,680,16026
20240709,195000,4585448000,680,680,680,680,0
20240709,194900,4585448000,680,680,680,680,0
20240709,194800,4585448000,680,680,680,680,0
20240709,194700,4585448000,680,680,680,680,0
20240709,194600,4585448000,680,680,680,680,0
20240709,194500,4585448000,680,680,680,680,0
20240709,194400,4585448000,680,680,680,680,0
20240709,194300,4585448000,680,680,680,680,0
20240709,194200,4585448000,680,680,680,680,0
20240709,194100,4585448000,680,680,680,680,0
20240709,194000,4585448000,680,680,680,680,0
20240709,193900,4585448000,680,680,680,680,0
20240709,193800,4585448000,680,680,680,680,0
20240709,193700,4585448000,680,680,680,680,0
20240709,193600,4585448000,680,680,680,680,0
20240709,193500,4585448000,680,680,680,680,0
20240709,193400,4585448000,680,680,680,680,0
20240709,193300,4585448000,680,680,680,680,0
20240709,193200,4585448000,680,680,680,680,0
20240709,193100,4585448000,680,680,680,680,0
20240709,193000,4585448000,680,680,680,680,0
20240709,192900,4585448000,680,680,680,680,0
20240709,192800,4585448000,680,680,680,680,0
20240709,192700,4585448000,680,680,680,680,0
20240709,192600,4585448000,680,680,680,680,0
20240709,192500,4585448000,680,680,680,680,0
20240709,192400,4585448000,680,680,680,680,0
20240709,192300,4585448000,680,680,680,680,0
20240709,192200,4585448000,680,680,680,680,0
20240709,192100,4585448000,680,680,680,680,16026
20240709,192000,4585448000,680,680,680,680,0
20240709,191900,4585448000,680,680,680,680,0
20240709,191800,4585448000,680,680,680,680,0
20240709,191700,4585448000,680,680,680,680,0
20240709,191600,4585448000,680,680,680,680,0
20240709,191500,4585448000,680,680,680,680,0
20240709,191400,4585448000,680,680,680,680,0
20240709,191300,4585448000,680,680,680,680,0
20240709,191200,4585448000,680,680,680,680,0
20240709,191100,4585448000,680,680,680,680,0
20240709,191000,4585448000,680,680,680,680,0
20240709,190900,4585448000,680,680,680,680,0
20240709,190800,4585448000,680,680,680,680,0
20240709,190700,4585448000,680,680,680,680,0
20240709,190600,4585448000,680,680,680,680,0
20240709,190500,4585448000,680,680,680,680,0
20240709,190400,4585448000,680,680,680,680,0
20240709,190300,4585448000,680,680,680,680,0
20240709,190200,4585448000,680,680,680,680,0
20240709,190100,4585448000,680,680,680,680,0
20240709,190000,4585448000,680,680,680,680,0
20240709,185900,4585448000,680,680,680,680,0
20240709,185800,4585448000,680,680,680,680,0
20240709,185700,4585448000,680,680,680,680,0
20240709,185600,4585448000,680,680,680,680,0
20240709,185500,4585448000,680,680,680,680,0
20240709,185400,4585448000,680,680,680,680,0
20240709,185300,4585448000,680,680,680,680,0
20240709,185200,4585448000,680,680,680,680,0
20240709,185100,4585448000,680,680,680,680,16026
20240709,185000,4585448000,680,680,680,680,0
20240709,184900,4585448000,680,680,680,680,0
20240709,184800,4585448000,680,680,680,680,0
20240709,184700,4585448000,680,680,680,680,0
20240709,184600,4585448000,680,680,680,680,0
20240709,184500,4585448000,680,680,680,680,0
20240709,184400,4585448000,680,680,680,680,0
20240709,184300,4585448000,680,680,680,680,0
20240709,184200,4585448000,680,680,680,680,0
20240709,184100,4585448000,680,680,680,680,0
20240709,184000,4585448000,680,680,680,680,0
20240709,183900,4585448000,680,680,680,680,0
20240709,183800,4585448000,680,680,680,680,0
20240709,183700,4585448000,680,680,680,680,0
20240709,183600,4585448000,680,680,680,680,0
20240709,183500,4585448000,680,680,680,680,0
20240709,183400,4585448000,680,680,680,680,0
20240709,183300,4585448000,680,680,680,680,0
20240709,183200,4585448000,680,680,680,680,0
20240709,183100,4585448000,680,680,680,680,0
20240709,183000,4585448000,680,680,680,680,0
20240709,182900,4585448000,680,680,680,680,0
20240709,182800,4585448000,680,680,680,680,0
20240709,182700,4585448000,680,680,680,680,0
20240709,182600,4585448000,680,680,680,680,0
20240709,182500,4585448000,680,680,680,680,0
20240709,182400,4585448000,680,680,680,680,0
20240709,182300,4585448000,680,680,680,680,0
20240709,182200,4585448000,680,680,680,680,0
20240709,182100,4585448000,680,680,680,680,16026
20240709,182000,4585448000,680,680,680,680,0
20240709,181900,4585448000,680,680,680,680,0
20240709,181800,4585448000,680,680,680,680,0
20240709,181700,4585448000,680,680,680,680,0
20240709,181600,4585448000,680,680,680,680,0
20240709,181500,4585448000,680,680,680,680,0
20240709,181400,4585448000,680,680,680,680,0
20240709,181300,4585448000,680,680,680,680,0
20240709,181200,4585448000,680,680,680,680,0
20240709,181100,4585448000,680,680,680,680,0
20240709,181000,4585448000,680,680,680,680,0
20240709,180900,4585448000,680,680,680,680,0
20240709,180800,4585448000,680,680,680,680,0
20240709,180700,4585448000,680,680,680,680,0
20240709,180600,4585448000,680,680,680,680,0
20240709,180500,4585448000,680,680,680,680,0
20240709,180400,4585448000,680,680,680,680,0
20240709,180300,4585448000,680,680,680,680,0
20240709,180200,4585448000,680,680,680,680,0
20240709,180100,4585448000,680,680,680,680,0
20240709,180000,4585448000,680,680,680,680,0
20240709,175900,4585448000,680,680,680,680,0
20240709,175800,4585448000,680,680,680,680,0
20240709,175700,4585448000,680,680,680,680,0
20240709,175600,4585448000,680,680,680,680,0
20240709,175500,4585448000,680,680,680,680,0
20240709,175400,4585448000,680,680,680,680,0
20240709,175300,4585448000,680,680,680,680,0
20240709,175200,4585448000,680,680,680,680,0
20240709,175100,4585448000,680,680,680,680,16026
20240709,175000,4585448000,680,680,680,680,0
20240709,174900,4585448000,680,680,680,680,0
20240709,174800,4585448000,680,680,680,680,0
20240709,174700,4585448000,680,680,680,680,0
20240709,174600,4585448000,680,680,680,680,0
20240709,174500,4585448000,680,680,680,680,0
20240709,174400,4585448000,680,680,680,680,0
20240709,174300,4585448000,680,680,680,680,0
20240709,174200,4585448000,680,680,680,680,0
20240709,174100,4585448000,680,680,680,680,0
20240709,174000,4585448000,680,680,680,680,0
20240709,173900,4585448000,680,680,680,680,0
20240709,173800,4585448000,680,680,680,680,0
20240709,173700,4585448000,680,680,680,680,0
20240709,173600,4585448000,680,680,680,680,0
20240709,173500,4585448000,680,680,680,680,0
20240709,173400,4585448000,680,680,680,680,0
20240709,173300,4585448000,680,680,680,680,0
20240709,173200,4585448000,680,680,680,680,0
20240709,173100,4585448000,680,680,680,680,0
20240709,173000,4585448000,680,680,680,680,0
20240709,172900,4585448000,680,680,680,680,0
20240709,172800,4585448000,680,680,680,680,0
20240709,172700,4585448000,680,680,680,680,0
20240709,172600,4585448000,680,680,680,680,0
20240709,172500,4585448000,680,680,680,680,0
20240709,172400,4585448000,680,680,680,680,0
20240709,172300,4585448000,680,680,680,680,0
20240709,172200,4585448000,680,680,680,680,0
20240709,172100,4585448000,680,680,680,680,16026
20240709,172000,4585448000,680,680,680,680,0
20240709,171900,4585448000,680,680,680,680,0
20240709,171800,4585448000,680,680,680,680,0
20240709,171700,4585448000,680,680,680,680,0
20240709,171600,4585448000,680,680,680,680,0
20240709,171500,4585448000,680,680,680,680,0
20240709,171400,4585448000,680,680,680,680,0
20240709,171300,4585448000,680,680,680,680,0
20240709,171200,4585448000,680,680,680,680,0
20240709,171100,4585448000,680,680,680,680,0
20240709,171000,4585448000,680,680,680,680,0
20240709,170900,4585448000,680,680,680,680,0
20240709,170800,4585448000,680,680,680,680,0
20240709,170700,4585448000,680,680,680,680,0
20240709,170600,4585448000,680,680,680,680,0
20240709,170500,4585448000,680,680,680,680,0
20240709,170400,4585448000,680,680,680,680,0
20240709,170300,4585448000,680,680,680,680,0
20240709,170200,4585448000,680,680,680,680,0
20240709,170100,4585448000,680,680,680,680,0
20240709,170000,4585448000,680,680,680,680,0
20240709,165900,4585448000,680,680,680,680,0
20240709,165800,4585448000,680,680,680,680,0
20240709,165700,4585448000,680,680,680,680,0
20240709,165600,4585448000,680,680,680,680,0
20240709,165500,4585448000,680,680,680,680,0
20240709,165400,4585448000,680,680,680,680,0
20240709,165300,4585448000,680,680,680,680,0
20240709,165200,4585448000,680,680,680,680,0
20240709,165100,4585448000,680,680,680,680,16026
20240709,165000,4585448000,680,680,680,680,0
20240709,164900,4585448000,680,680,680,680,0
20240709,164800,4585448000,680,680,680,680,0
20240709,164700,4585448000,680,680,680,680,0
20240709,164600,4585448000,680,680,680,680,0
20240709,164500,4585448000,680,680,680,680,0
20240709,164400,4585448000,680,680,680,680,0
20240709,164300,4585448000,680,680,680,680,0
20240709,164200,4585448000,680,680,680,680,0
20240709,164100,4585448000,680,680,680,680,0
20240709,164000,4585448000,680,680,680,680,0
20240709,163900,4585448000,680,680,680,680,0
20240709,163800,4585448000,680,680,680,680,0
20240709,163700,4585448000,680,680,680,680,0
20240709,163600,4585448000,680,680,680,680,0
20240709,163500,4585448000,680,680,680,680,0
20240709,163400,4585448000,680,680,680,680,0
20240709,163300,4585448000,680,680,680,680,0
20240709,163200,4585448000,680,680,680,680,0
20240709,163100,4585448000,680,680,680,680,0
20240709,163000,4585448000,680,680,680,680,0
20240709,162900,4585448000,680,680,680,680,0
20240709,162800,4585448000,680,680,680,680,0
20240709,162700,4585448000,680,680,680,680,0
20240709,162600,4585448000,680,680,680,680,0
20240709,162500,4585448000,680,680,680,680,0
20240709,162400,4585448000,680,680,680,680,0
20240709,162300,4585448000,680,680,680,680,0
20240709,162200,4585448000,680,680,680,680,0
20240709,162100,4585448000,680,680,680,680,16026
20240709,162000,4585448000,680,680,680,680,0
20240709,161900,4585448000,680,680,680,680,0
20240709,161800,4585448000,680,680,680,680,0
20240709,161700,4585448000,680,680,680,680,0
20240709,161600,4585448000,680,680,680,680,0
20240709,161500,4585448000,680,680,680,680,0
20240709,161400,4585448000,680,680,680,680,0
20240709,161300,4585448000,680,680,680,680,0
20240709,161200,4585448000,680,680,680,680,0
20240709,161100,4585448000,680,680,680,680,0
20240709,161000,4585448000,680,680,680,680,0
20240709,160900,4585448000,680,680,680,680,0
20240709,160800,4585448000,680,680,680,680,0
20240709,160700,4585448000,680,680,680,680,0
20240709,160600,4585448000,680,680,680,680,0
20240709,160500,4585448000,680,680,680,680,0
20240709,160400,4585448000,680,680,680,680,0
20240709,160300,4585448000,680,680,680,680,0
20240709,160200,4585448000,680,680,680,680,0
20240709,160100,4585448000,680,680,680,680,0
20240709,160000,4585448000,680,680,680,680,0
20240709,155900,4585448000,680,680,680,680,0
20240709,155800,4585448000,680,680,680,680,0
20240709,155700,4585448000,680,680,680,680,0
20240709,155600,4585448000,680,680,680,680,0
20240709,155500,4585448000,680,680,680,680,0
20240709,155400,4585448000,680,680,680,680,0
20240709,155300,4585448000,680,680,680,680,0
20240709,155200,4585448000,680,680,680,680,0
20240709,155100,4585448000,680,680,680,680,16026
20240709,155000,4585448000,680,680,680,680,0
20240709,154900,4585448000,680,680,680,680,0
20240709,154800,4585448000,680,680,680,680,0
20240709,154700,4585448000,680,680,680,680,0
20240709,154600,4585448000,680,680,680,680,0
20240709,154500,4585448000,680,680,680,680,0
20240709,154400,4585448000,680,680,680,680,0
20240709,154300,4585448000,680,680,680,680,0
20240709,154200,4585448000,680,680,680,680,0
20240709,154100,4585448000,680,680,680,680,0
20240709,154000,4585448000,680,680,680,680,0
20240709,153900,4585448000,680,680,680,680,0
20240709,153800,4585448000,680,680,680,680,0
20240709,153700,4585448000,680,680,680,680,0
20240709,153600,4585448000,680,680,680,680,0
20240709,153500,4585448000,680,680,680,680,0
20240709,153400,4585448000,680,680,680,680,0
20240709,153300,4585448000,680,680,680,680,0
20240709,153200,4585448000,680,680,680,680,0
20240709,153100,4585448000,680,680,680,680,0
20240709,153000,4585448000,680,680,680,680,16026
20240709,152900,4574550320,683,683,683,683,0
20240709,152800,4574550320,683,683,683,683,0
20240709,152700,4574550320,683,683,683,683,0
20240709,152600,4574550320,683,683,683,683,0
20240709,152500,4574550320,683,683,683,683,0
20240709,152400,4574550320,683,683,683,683,0
20240709,152300,4574550320,683,683,683,683,0
20240709,152200,4574550320,683,683,683,683,0
20240709,152100,4574550320,683,683,683,683,0
20240709,152000,4574550320,683,683,683,683,0
20240709,151900,4574550320,683,681,684,681,12611
20240709,151800,4565952941,684,681,685,681,3308
20240709,151700,4563699125,686,687,687,683,4345
20240709,151600,4560730001,687,687,687,683,492
20240709,151500,4560392746,683,687,688,683,3239
20240709,151400,4558177984,688,688,688,687,2426
20240709,151300,4556508897,683,689,692,683,29204
20240709,151200,4536419696,692,688,693,688,16130
20240709,151100,4525301276,688,689,690,687,10435
20240709,151000,4518112467,689,685,689,680,43917
20240709,150900,4487999216,685,678,685,678,36442
20240709,150800,4463120288,681,681,681,678,830
20240709,150700,4462555079,681,680,681,680,2381
20240709,150600,4460935959,680,676,680,676,6767
20240709,150500,4456341916,679,674,679,674,7196
20240709,150400,4451477173,678,677,678,675,13133
20240709,150300,4442594706,677,678,678,675,2759
20240709,150200,4440728619,677,678,678,676,1368
20240709,150100,4439802225,679,679,679,677,2078
20240709,150000,4438394243,677,679,679,677,2154
20240709,145900,4436935753,679,679,679,676,1543
20240709,145800,4435888880,679,675,679,675,7960
20240709,145700,4430489048,678,676,678,675,472
20240709,145600,4430170170,678,676,678,676,6
20240709,145500,4430166112,679,679,679,676,2129
20240709,145400,4428720569,676,678,678,676,7197
20240709,145300,4423841005,679,679,679,679,158
20240709,145200,4423733723,678,676,679,676,3878
20240709,145100,4421104093,675,673,675,673,3884
20240709,145000,4418483922,673,673,673,673,1972
20240709,144900,4417156766,673,673,673,673,42
20240709,144800,4417128500,673,670,673,670,11110
20240709,144700,4409683300,670,673,673,670,3701
20240709,144600,4407199157,673,673,673,673,41
20240709,144500,4407171564,671,674,674,671,4109
20240709,144400,4404413097,674,674,675,671,5804
20240709,144300,4400514259,675,675,675,674,1920
20240709,144200,4399218529,678,678,678,678,223
20240709,144100,4399067335,679,677,679,675,2987
20240709,144000,4397045148,678,677,679,677,286
20240709,143900,4396851161,677,680,680,677,17368
20240709,143800,4385081545,680,680,680,680,2
20240709,143700,4385080185,681,680,681,678,13843
20240709,143600,4375683485,680,680,680,680,0
20240709,143500,4375683485,680,681,681,680,2446
20240709,143400,4374019019,680,680,681,679,8453
20240709,143300,4368269065,680,679,680,679,1764
20240709,143200,4367069817,679,679,679,679,5135
20240709,143100,4363583152,679,678,679,678,486
20240709,143000,4363253359,679,677,679,677,2476
20240709,142900,4361575547,677,676,677,676,2101
20240709,142800,4360154320,677,673,677,673,5093
20240709,142700,4356723062,672,672,672,672,2000
20240709,142600,4355379062,673,673,673,673,10
20240709,142500,4355372332,673,674,674,668,13825
20240709,142400,4346102745,673,673,674,667,19177
20240709,142300,4333249341,673,673,674,672,9101
20240709,142200,4327123968,674,672,675,669,5635
20240709,142100,4323348527,674,675,675,674,612
20240709,142000,4322935537,675,674,675,669,10292
20240709,141900,4315999582,673,669,673,669,6045
20240709,141800,4311943682,670,670,670,669,1900
20240709,141700,4310671582,674,672,674,672,1452
20240709,141600,4309694234,672,673,674,670,2307
20240709,141500,4308144945,673,672,675,670,16899
20240709,141400,4296794310,675,674,675,672,8064
20240709,141300,4291367388,674,674,675,674,2114
20240709,141200,4289942528,675,672,678,672,14472
20240709,141100,4280176999,668,675,675,667,24521
20240709,141000,4263780888,676,675,676,670,5205
20240709,140900,4260271557,675,676,676,669,43615
20240709,140800,4231036839,678,675,679,671,6549
20240709,140700,4226635961,675,675,675,672,16919
20240709,140600,4215245187,680,681,681,676,5592
20240709,140500,4211464978,676,681,681,676,10448
20240709,140400,4204389853,681,680,681,680,1301
20240709,140300,4203504872,680,682,682,678,373
20240709,140200,4203251787,680,680,682,680,538
20240709,140100,4202885945,682,682,682,682,1520
20240709,140000,4201849305,682,678,682,678,7086
20240709,135900,4197044973,678,682,682,678,7027
20240709,135800,4192279787,679,679,679,679,145
20240709,135700,4192181332,678,679,680,678,3845
20240709,135600,4189574142,679,679,680,679,1516
20240709,135500,4188544768,679,679,679,678,2395
20240709,135400,4186918661,679,681,681,679,11193
20240709,135300,4179306360,681,684,684,681,1269
20240709,135200,4178439081,685,684,685,684,3338
20240709,135100,4176152588,685,684,685,684,3136
20240709,135000,4174006204,684,683,684,683,2282
20240709,134900,4172445932,683,683,683,683,620
20240709,134800,4172022472,683,683,684,683,3162
20240709,134700,4169859882,685,685,685,685,164
20240709,134600,4169747542,685,683,685,678,4270
20240709,134500,4166849484,683,684,684,678,1001
20240709,134400,4166169754,680,680,682,680,3252
20240709,134300,4163957648,682,682,682,680,2003
20240709,134200,4162592675,682,682,682,682,698
20240709,134100,4162116639,682,684,684,682,140
20240709,134000,4162020941,685,682,685,682,605
20240709,133900,4161606519,682,682,685,682,1924
20240709,133800,4160293115,685,682,685,682,1103
20240709,133700,4159540563,685,683,685,682,1581
20240709,133600,4158461476,685,678,685,676,7228
20240709,133500,4153550611,678,678,678,676,7233
20240709,133400,4148651727,678,680,680,678,4564
20240709,133300,4145556309,680,680,681,680,3898
20240709,133200,4142905668,682,680,682,680,4849
20240709,133100,4139608218,680,682,683,678,11558
20240709,133000,4131740512,683,683,683,683,106
20240709,132900,4131668114,683,680,683,679,6412
20240709,132800,4127300175,679,684,684,678,8813
20240709,132700,4121289953,689,688,689,680,11318
20240709,132600,4113573218,689,685,689,684,21635
20240709,132500,4098772336,686,686,686,685,1881
20240709,132400,4097482944,688,689,689,687,20297
20240709,132300,4083519543,690,690,690,690,345
20240709,132200,4083281493,690,690,690,689,2868
20240709,132100,4081305419,690,690,690,689,3557
20240709,132000,4078854625,689,691,691,689,14111
20240709,131900,4069130584,692,693,693,692,7347
20240709,131800,4064039260,693,692,693,692,1100
20240709,131700,4063277646,692,692,692,692,327
20240709,131600,4063051362,692,689,693,688,7333
20240709,131500,4058003891,691,695,695,689,12183
20240709,131400,4049570467,696,695,696,695,67
20240709,131300,4049523901,697,695,697,695,5608
20240709,131200,4045626339,695,696,697,695,396
20240709,131100,4045350738,697,695,697,695,15818
20240709,131000,4034333401,695,692,695,692,1101
20240709,130900,4033571503,691,691,691,691,1000
20240709,130800,4032880503,692,692,692,689,8103
20240709,130700,4027282685,693,693,693,692,3324
20240709,130600,4024979611,696,696,696,696,2198
20240709,130500,4023449803,696,696,696,696,1655
20240709,130400,4022297923,696,693,696,693,11113
20240709,130300,4014587656,694,690,694,690,2227
20240709,130200,4013044798,693,693,693,693,1745
20240709,130100,4011835513,693,692,693,692,12
20240709,130000,4011827198,693,687,693,687,6412
20240709,125900,4007416543,687,692,692,687,6253
20240709,125800,4003104747,694,691,694,691,882
20240709,125700,4002493720,693,691,693,691,725
20240709,125600,4001991993,693,693,693,693,1
20240709,125500,4001991300,689,693,693,689,3587
20240709,125400,3999506509,693,690,693,688,13196
20240709,125300,3990416390,690,690,690,689,1633
20240709,125200,3989289906,690,689,690,688,3817
20240709,125100,3986658852,688,687,689,686,8090
20240709,125000,3981096726,686,685,686,685,3043
20240709,124900,3979011033,685,684,685,684,1293
20240709,124800,3978126117,684,683,684,682,543
20240709,124700,3977755249,683,683,683,681,15792
20240709,124600,3966974278,683,684,684,682,1265
20240709,124500,3966111071,684,684,684,683,6088
20240709,124400,3961947493,684,682,684,682,5137
20240709,124300,3958440638,682,680,682,680,12442
20240709,124200,3949980076,681,682,682,678,5337
20240709,124100,3946360449,682,683,683,678,6200
20240709,124000,3942144539,683,679,683,679,3150
20240709,123900,3940003408,682,682,682,680,316
20240709,123800,3939787914,682,680,683,679,20670
20240709,123700,3925697681,679,680,682,679,5108
20240709,123600,3922227115,683,683,684,680,652
20240709,123500,3921783082,684,681,684,679,3092
20240709,123400,3919677219,685,680,685,679,3702
20240709,123300,3917158024,682,680,683,678,12112
20240709,123200,3908934237,683,687,687,679,28973
20240709,123100,3889221568,687,687,687,683,2049
20240709,123000,3887821472,687,688,688,683,11194
20240709,122900,3880167729,688,688,688,683,8731
20240709,122800,3874191652,685,688,688,684,11636
20240709,122700,3866215847,689,691,695,687,55777
20240709,122600,3827737532,695,696,696,691,6061
20240709,122500,3823533851,696,696,697,694,835
20240709,122400,3822952723,696,697,697,692,3117
20240709,122300,3820788813,696,696,697,695,3050
20240709,122200,3818666413,696,694,696,694,860
20240709,122100,3818069278,694,694,696,692,5706
20240709,122000,3814111197,693,694,695,692,9353
20240709,121900,3807634740,692,695,695,692,216
20240709,121800,3807484920,695,693,698,690,18566
20240709,121700,3794612421,693,698,698,690,79247
20240709,121600,3739821325,698,701,701,697,14290
20240709,121500,3729857104,699,705,705,699,14809
20240709,121400,3719476861,702,704,706,702,14478
20240709,121300,3709271406,705,705,707,704,9505
20240709,121200,3702567847,705,703,705,701,9428
20240709,121100,3695950088,703,700,703,698,10758
20240709,121000,3688423765,703,699,703,699,3304
20240709,120900,3686108062,701,701,701,699,2892
20240709,120800,3684083851,701,700,701,697,1213
20240709,120700,3683234205,700,700,700,697,1916
20240709,120600,3681898439,700,700,700,698,188
20240709,120500,3681767207,700,701,701,697,5108
20240709,120400,3678206808,700,701,701,700,4061
20240709,120300,3675364097,700,701,702,700,227
20240709,120200,3675205009,702,702,702,700,2752
20240709,120100,3673275322,700,702,702,700,770
20240709,120000,3672735904,700,700,700,700,3581
20240709,115900,3670229204,700,700,700,700,7001
20240709,115800,3665328504,701,702,702,701,149
20240709,115700,3665224052,700,700,700,700,2619
20240709,115600,3663390752,700,700,701,700,505
20240709,115500,3663037251,697,700,700,697,2243
20240709,115400,3661471164,700,703,703,699,11349
20240709,115300,3653524568,703,700,703,700,4289
20240709,115200,3650521042,700,697,700,697,12044
20240709,115100,3642091165,697,701,702,697,19429
20240709,115000,3628498623,702,703,703,701,1585
20240709,114900,3627386846,703,701,703,701,3671
20240709,114800,3624812789,701,700,701,700,4183
20240709,114700,3621884589,700,700,702,700,15785
20240709,114600,3610834187,700,702,702,700,7165
20240709,114500,3605817095,702,705,705,702,2835
20240709,114400,3603820927,705,705,707,704,722
20240709,114300,3603312435,710,708,710,708,6185
20240709,114200,3598933036,708,707,708,707,3596
20240709,114100,3596387348,707,702,707,702,5091
20240709,114000,3592797205,703,703,703,702,2530
20240709,113900,3591021012,703,706,706,698,26842
20240709,113800,3572176780,705,706,706,705,8748
20240709,113700,3566008896,706,704,706,702,11219
20240709,113600,3558113436,704,702,705,701,19195
20240709,113500,3544618566,703,698,703,698,7754
20240709,113400,3539177463,699,697,699,697,8346
20240709,113300,3533356977,697,694,697,694,6794
20240709,113200,3528635593,693,695,695,693,4476
20240709,113100,3525528766,695,696,696,695,17631
20240709,113000,3513263448,694,695,695,692,37121
20240709,112900,3487529994,695,698,698,694,48144
20240709,112800,3454051409,698,699,699,698,3810
20240709,112700,3451390226,698,700,700,696,38087
20240709,112600,3424797559,700,705,705,699,38557
20240709,112500,3397732533,704,705,705,704,15489
20240709,112400,3386818556,705,704,705,704,25797
20240709,112300,3368656620,702,702,704,702,974
20240709,112200,3367972190,702,703,703,701,11467
20240709,112100,3359925967,705,706,706,701,51985
20240709,112000,3323477008,706,706,707,702,31105
20240709,111900,3301550363,707,707,710,705,14045
20240709,111800,3291631204,710,710,711,710,4123
20240709,111700,3288702174,710,707,710,706,21235
20240709,111600,3273641347,706,709,711,706,60857
20240709,111500,3230502310,711,711,711,709,4674
20240709,111400,3227185606,711,713,713,710,30267
20240709,111300,3205656699,711,711,713,711,7236
20240709,111200,3200511503,711,714,714,711,6211
20240709,111100,3196095016,714,710,714,708,41923
20240709,111000,3166284215,710,709,710,708,5015
20240709,110900,3162724276,711,712,712,708,2730
20240709,110800,3160785381,708,706,712,705,8430
20240709,110700,3154811673,706,710,711,706,10916
20240709,110600,3147094160,711,711,711,710,14787
20240709,110500,3136580978,711,707,711,706,40742
20240709,110400,3107723560,708,709,710,703,12850
20240709,110300,3098638633,709,708,709,701,30737
20240709,110200,3076979594,709,710,714,709,15774
20240709,110100,3065755473,710,712,713,709,30419
20240709,110000,3044131224,712,714,716,711,16656
20240709,105900,3032274274,713,710,714,710,47999
20240709,105800,2998111200,712,714,714,705,33888
20240709,105700,2974066962,714,720,720,714,62521
20240709,105600,2929255391,720,725,727,719,22020
20240709,105500,2913341996,725,727,729,722,60005
20240709,105400,2869683933,725,724,727,722,29047
20240709,105300,2848615118,724,725,728,721,40711
20240709,105200,2819148994,725,726,729,720,56684
20240709,105100,2777951165,726,725,727,725,34337
20240709,105000,2753040222,725,728,728,720,38258
20240709,104900,2725358155,728,714,729,714,207969
20240709,104800,2575464149,713,712,715,712,3496
20240709,104700,2572969357,715,713,715,712,23625
20240709,104600,2556098029,713,710,713,710,19085
20240709,104500,2542505452,710,710,710,705,5907
20240709,104400,2538324706,710,710,713,710,14671
20240709,104300,2527884120,710,710,713,709,13069
20240709,104200,2518597928,713,704,715,699,61241
20240709,104100,2475159892,702,698,704,698,24081
20240709,104000,2458255040,698,699,700,697,12306
20240709,103900,2449651830,699,701,701,697,13440
20240709,103800,2440270545,701,702,703,701,17236
20240709,103700,2428178115,704,704,705,702,12822
20240709,103600,2419160917,705,704,707,704,38028
20240709,103500,2392354641,704,708,708,704,138197
20240709,103400,2294700803,708,710,710,707,24026
20240709,103300,2277699695,710,714,714,708,13157
20240709,103200,2268344948,713,714,714,713,33591
20240709,103100,2244385467,714,713,715,712,21250
20240709,103000,2229222462,715,714,715,712,33437
20240709,102900,2205348277,715,710,715,709,69910
20240709,102800,2155601095,709,708,710,706,33470
20240709,102700,2131883932,708,702,708,702,59226
20240709,102600,2090154264,703,704,704,703,12260
20240709,102500,2081525490,703,701,703,699,25762
20240709,102400,2063460752,700,700,702,700,39498
20240709,102300,2035808698,700,704,704,700,23575
20240709,102200,2019270053,704,704,705,701,23384
20240709,102100,2002817863,702,704,704,702,6574
20240709,102000,1998199192,703,700,703,699,35256
20240709,101900,1973498064,699,702,703,699,84160
20240709,101800,1914571210,702,703,703,700,35180
20240709,101700,1889881920,703,704,708,703,42640
20240709,101600,1859856093,706,710,710,705,43012
20240709,101500,1829466980,707,711,711,704,46937
20240709,101400,1796158256,711,711,711,711,0
20240709,101300,1796158256,711,704,711,703,151725
20240709,101200,1688855282,704,702,705,702,67627
20240709,101100,1641302354,701,698,703,698,8272
20240709,101000,1635501378,702,692,702,692,21153
20240709,100900,1620795528,689,694,694,688,52485
20240709,100800,1584534123,694,703,704,694,52119
20240709,100700,1548081234,703,704,704,700,49807
20240709,100600,1513130894,705,703,706,700,44009
20240709,100500,1482187174,706,697,707,697,59631
20240709,100400,1440148996,697,703,705,697,141696
20240709,100300,1340993343,703,696,706,696,167595
20240709,100200,1223629364,698,695,698,691,20347
20240709,100100,1209446970,695,690,698,690,106181
20240709,100000,1135973385,690,688,690,688,16668
20240709,095900,1124478913,688,685,690,685,21655
20240709,095800,1109574375,689,688,690,687,27046
20240709,095700,1090964413,688,684,688,683,44034
20240709,095600,1060790248,684,684,684,682,23899
20240709,095500,1044470999,684,679,685,678,91728
20240709,095400,982048690,677,676,680,676,69337
20240709,095300,935014771,676,674,676,674,11995
20240709,095200,926917887,674,672,674,671,10840
20240709,095100,919626606,672,671,672,670,8394
20240709,095000,913994408,673,673,673,670,9026
20240709,094900,907920240,673,674,674,669,3799
20240709,094800,905373136,674,674,674,669,18434
20240709,094700,893030281,669,676,676,669,7836
20240709,094600,887772220,676,669,676,669,19073
20240709,094500,874952381,667,667,667,666,5016
20240709,094400,871608058,666,667,669,665,20063
20240709,094300,858236917,668,675,675,668,48699
20240709,094200,825570565,675,676,676,674,2861
20240709,094100,823641089,674,676,676,674,612
20240709,094000,823228376,676,675,677,674,4625
20240709,093900,820100097,675,677,677,675,2154
20240709,093800,818644458,678,674,678,673,9291
20240709,093700,812375345,675,674,675,674,4345
20240709,093600,809445928,676,670,676,670,16283
20240709,093500,798484070,670,667,672,667,6467
20240709,093400,794155733,667,665,668,665,5535
20240709,093300,790463297,666,665,666,664,33369
20240709,093200,768291096,665,665,668,665,8962
20240709,093100,762330547,666,670,671,665,57631
20240709,093000,723862040,670,673,674,670,96003
20240709,092900,659461402,674,678,678,674,31026
20240709,092800,638483786,679,678,679,677,20158
20240709,092700,624798306,679,678,679,675,40819
20240709,092600,597144253,679,673,679,673,79720
20240709,092500,543272520,672,672,673,672,7775
20240709,092400,538043929,671,671,673,671,18667
20240709,092300,525512886,671,671,674,670,32347
20240709,092200,503806477,672,672,673,670,22904
20240709,092100,488421374,671,669,671,667,24971
20240709,092000,471684399,669,666,669,665,18504
20240709,091900,459363021,665,668,669,665,7088
20240709,091800,454636565,668,664,671,664,69032
20240709,091700,408434351,665,659,665,658,18594
20240709,091600,396121795,658,664,664,658,37384
20240709,091500,371448679,663,659,665,659,39088
20240709,091400,345560711,661,658,661,656,24633
20240709,091300,329345175,659,659,660,658,23408
20240709,091200,313917212,659,658,659,656,8679
20240709,091100,308208468,658,659,661,658,23537
20240709,091000,292686907,659,656,659,655,17974
20240709,090900,280881159,656,654,658,648,49673
20240709,090800,248459015,658,661,661,654,23520
20240709,090700,232997426,662,664,668,658,41920
20240709,090600,205238707,667,662,671,660,87970
20240709,090500,146471356,657,651,662,642,49623
20240709,090400,114225656,649,645,652,644,14083
20240709,090300,105101840,650,643,650,638,50871
20240709,090200,72420166,640,646,646,639,27086
20240709,090100,55087948,646,645,646,640,11652
20240709,090000,47609358,643,647,649,641,73843