KissMeData/067390/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,195100,480509936,686,686,686,686,11202
20240716,195000,480509936,686,686,686,686,0
20240716,194900,480509936,686,686,686,686,0
20240716,194800,480509936,686,686,686,686,0
20240716,194700,480509936,686,686,686,686,0
20240716,194600,480509936,686,686,686,686,0
20240716,194500,480509936,686,686,686,686,0
20240716,194400,480509936,686,686,686,686,0
20240716,194300,480509936,686,686,686,686,0
20240716,194200,480509936,686,686,686,686,0
20240716,194100,480509936,686,686,686,686,0
20240716,194000,480509936,686,686,686,686,0
20240716,193900,480509936,686,686,686,686,0
20240716,193800,480509936,686,686,686,686,0
20240716,193700,480509936,686,686,686,686,0
20240716,193600,480509936,686,686,686,686,0
20240716,193500,480509936,686,686,686,686,0
20240716,193400,480509936,686,686,686,686,0
20240716,193300,480509936,686,686,686,686,0
20240716,193200,480509936,686,686,686,686,0
20240716,193100,480509936,686,686,686,686,0
20240716,193000,480509936,686,686,686,686,0
20240716,192900,480509936,686,686,686,686,0
20240716,192800,480509936,686,686,686,686,0
20240716,192700,480509936,686,686,686,686,0
20240716,192600,480509936,686,686,686,686,0
20240716,192500,480509936,686,686,686,686,0
20240716,192400,480509936,686,686,686,686,0
20240716,192300,480509936,686,686,686,686,0
20240716,192200,480509936,686,686,686,686,0
20240716,192100,480509936,686,686,686,686,11202
20240716,192000,480509936,686,686,686,686,0
20240716,191900,480509936,686,686,686,686,0
20240716,191800,480509936,686,686,686,686,0
20240716,191700,480509936,686,686,686,686,0
20240716,191600,480509936,686,686,686,686,0
20240716,191500,480509936,686,686,686,686,0
20240716,191400,480509936,686,686,686,686,0
20240716,191300,480509936,686,686,686,686,0
20240716,191200,480509936,686,686,686,686,0
20240716,191100,480509936,686,686,686,686,0
20240716,191000,480509936,686,686,686,686,0
20240716,190900,480509936,686,686,686,686,0
20240716,190800,480509936,686,686,686,686,0
20240716,190700,480509936,686,686,686,686,0
20240716,190600,480509936,686,686,686,686,0
20240716,190500,480509936,686,686,686,686,0
20240716,190400,480509936,686,686,686,686,0
20240716,190300,480509936,686,686,686,686,0
20240716,190200,480509936,686,686,686,686,0
20240716,190100,480509936,686,686,686,686,0
20240716,190000,480509936,686,686,686,686,0
20240716,185900,480509936,686,686,686,686,0
20240716,185800,480509936,686,686,686,686,0
20240716,185700,480509936,686,686,686,686,0
20240716,185600,480509936,686,686,686,686,0
20240716,185500,480509936,686,686,686,686,0
20240716,185400,480509936,686,686,686,686,0
20240716,185300,480509936,686,686,686,686,0
20240716,185200,480509936,686,686,686,686,0
20240716,185100,480509936,686,686,686,686,11202
20240716,185000,480509936,686,686,686,686,0
20240716,184900,480509936,686,686,686,686,0
20240716,184800,480509936,686,686,686,686,0
20240716,184700,480509936,686,686,686,686,0
20240716,184600,480509936,686,686,686,686,0
20240716,184500,480509936,686,686,686,686,0
20240716,184400,480509936,686,686,686,686,0
20240716,184300,480509936,686,686,686,686,0
20240716,184200,480509936,686,686,686,686,0
20240716,184100,480509936,686,686,686,686,0
20240716,184000,480509936,686,686,686,686,0
20240716,183900,480509936,686,686,686,686,0
20240716,183800,480509936,686,686,686,686,0
20240716,183700,480509936,686,686,686,686,0
20240716,183600,480509936,686,686,686,686,0
20240716,183500,480509936,686,686,686,686,0
20240716,183400,480509936,686,686,686,686,0
20240716,183300,480509936,686,686,686,686,0
20240716,183200,480509936,686,686,686,686,0
20240716,183100,480509936,686,686,686,686,0
20240716,183000,480509936,686,686,686,686,0
20240716,182900,480509936,686,686,686,686,0
20240716,182800,480509936,686,686,686,686,0
20240716,182700,480509936,686,686,686,686,0
20240716,182600,480509936,686,686,686,686,0
20240716,182500,480509936,686,686,686,686,0
20240716,182400,480509936,686,686,686,686,0
20240716,182300,480509936,686,686,686,686,0
20240716,182200,480509936,686,686,686,686,0
20240716,182100,480509936,686,686,686,686,11202
20240716,182000,480509936,686,686,686,686,0
20240716,181900,480509936,686,686,686,686,0
20240716,181800,480509936,686,686,686,686,0
20240716,181700,480509936,686,686,686,686,0
20240716,181600,480509936,686,686,686,686,0
20240716,181500,480509936,686,686,686,686,0
20240716,181400,480509936,686,686,686,686,0
20240716,181300,480509936,686,686,686,686,0
20240716,181200,480509936,686,686,686,686,0
20240716,181100,480509936,686,686,686,686,0
20240716,181000,480509936,686,686,686,686,0
20240716,180900,480509936,686,686,686,686,0
20240716,180800,480509936,686,686,686,686,0
20240716,180700,480509936,686,686,686,686,0
20240716,180600,480509936,686,686,686,686,0
20240716,180500,480509936,686,686,686,686,0
20240716,180400,480509936,686,686,686,686,0
20240716,180300,480509936,686,686,686,686,0
20240716,180200,480509936,686,686,686,686,0
20240716,180100,480509936,686,686,686,686,0
20240716,180000,480509936,686,686,686,686,0
20240716,175900,480509936,686,686,686,686,0
20240716,175800,480509936,686,686,686,686,0
20240716,175700,480509936,686,686,686,686,0
20240716,175600,480509936,686,686,686,686,0
20240716,175500,480509936,686,686,686,686,0
20240716,175400,480509936,686,686,686,686,0
20240716,175300,480509936,686,686,686,686,0
20240716,175200,480509936,686,686,686,686,0
20240716,175100,480509936,686,686,686,686,11202
20240716,175000,480509936,686,686,686,686,0
20240716,174900,480509936,686,686,686,686,0
20240716,174800,480509936,686,686,686,686,0
20240716,174700,480509936,686,686,686,686,0
20240716,174600,480509936,686,686,686,686,0
20240716,174500,480509936,686,686,686,686,0
20240716,174400,480509936,686,686,686,686,0
20240716,174300,480509936,686,686,686,686,0
20240716,174200,480509936,686,686,686,686,0
20240716,174100,480509936,686,686,686,686,0
20240716,174000,480509936,686,686,686,686,0
20240716,173900,480509936,686,686,686,686,0
20240716,173800,480509936,686,686,686,686,0
20240716,173700,480509936,686,686,686,686,0
20240716,173600,480509936,686,686,686,686,0
20240716,173500,480509936,686,686,686,686,0
20240716,173400,480509936,686,686,686,686,0
20240716,173300,480509936,686,686,686,686,0
20240716,173200,480509936,686,686,686,686,0
20240716,173100,480509936,686,686,686,686,0
20240716,173000,480509936,686,686,686,686,0
20240716,172900,480509936,686,686,686,686,0
20240716,172800,480509936,686,686,686,686,0
20240716,172700,480509936,686,686,686,686,0
20240716,172600,480509936,686,686,686,686,0
20240716,172500,480509936,686,686,686,686,0
20240716,172400,480509936,686,686,686,686,0
20240716,172300,480509936,686,686,686,686,0
20240716,172200,480509936,686,686,686,686,0
20240716,172100,480509936,686,686,686,686,11202
20240716,172000,480509936,686,686,686,686,0
20240716,171900,480509936,686,686,686,686,0
20240716,171800,480509936,686,686,686,686,0
20240716,171700,480509936,686,686,686,686,0
20240716,171600,480509936,686,686,686,686,0
20240716,171500,480509936,686,686,686,686,0
20240716,171400,480509936,686,686,686,686,0
20240716,171300,480509936,686,686,686,686,0
20240716,171200,480509936,686,686,686,686,0
20240716,171100,480509936,686,686,686,686,0
20240716,171000,480509936,686,686,686,686,0
20240716,170900,480509936,686,686,686,686,0
20240716,170800,480509936,686,686,686,686,0
20240716,170700,480509936,686,686,686,686,0
20240716,170600,480509936,686,686,686,686,0
20240716,170500,480509936,686,686,686,686,0
20240716,170400,480509936,686,686,686,686,0
20240716,170300,480509936,686,686,686,686,0
20240716,170200,480509936,686,686,686,686,0
20240716,170100,480509936,686,686,686,686,0
20240716,170000,480509936,686,686,686,686,0
20240716,165900,480509936,686,686,686,686,0
20240716,165800,480509936,686,686,686,686,0
20240716,165700,480509936,686,686,686,686,0
20240716,165600,480509936,686,686,686,686,0
20240716,165500,480509936,686,686,686,686,0
20240716,165400,480509936,686,686,686,686,0
20240716,165300,480509936,686,686,686,686,0
20240716,165200,480509936,686,686,686,686,0
20240716,165100,480509936,686,686,686,686,11202
20240716,165000,480509936,686,686,686,686,0
20240716,164900,480509936,686,686,686,686,0
20240716,164800,480509936,686,686,686,686,0
20240716,164700,480509936,686,686,686,686,0
20240716,164600,480509936,686,686,686,686,0
20240716,164500,480509936,686,686,686,686,0
20240716,164400,480509936,686,686,686,686,0
20240716,164300,480509936,686,686,686,686,0
20240716,164200,480509936,686,686,686,686,0
20240716,164100,480509936,686,686,686,686,0
20240716,164000,480509936,686,686,686,686,0
20240716,163900,480509936,686,686,686,686,0
20240716,163800,480509936,686,686,686,686,0
20240716,163700,480509936,686,686,686,686,0
20240716,163600,480509936,686,686,686,686,0
20240716,163500,480509936,686,686,686,686,0
20240716,163400,480509936,686,686,686,686,0
20240716,163300,480509936,686,686,686,686,0
20240716,163200,480509936,686,686,686,686,0
20240716,163100,480509936,686,686,686,686,0
20240716,163000,480509936,686,686,686,686,0
20240716,162900,480509936,686,686,686,686,0
20240716,162800,480509936,686,686,686,686,0
20240716,162700,480509936,686,686,686,686,0
20240716,162600,480509936,686,686,686,686,0
20240716,162500,480509936,686,686,686,686,0
20240716,162400,480509936,686,686,686,686,0
20240716,162300,480509936,686,686,686,686,0
20240716,162200,480509936,686,686,686,686,0
20240716,162100,480509936,686,686,686,686,11202
20240716,162000,480509936,686,686,686,686,0
20240716,161900,480509936,686,686,686,686,0
20240716,161800,480509936,686,686,686,686,0
20240716,161700,480509936,686,686,686,686,0
20240716,161600,480509936,686,686,686,686,0
20240716,161500,480509936,686,686,686,686,0
20240716,161400,480509936,686,686,686,686,0
20240716,161300,480509936,686,686,686,686,0
20240716,161200,480509936,686,686,686,686,0
20240716,161100,480509936,686,686,686,686,0
20240716,161000,480509936,686,686,686,686,0
20240716,160900,480509936,686,686,686,686,0
20240716,160800,480509936,686,686,686,686,0
20240716,160700,480509936,686,686,686,686,0
20240716,160600,480509936,686,686,686,686,0
20240716,160500,480509936,686,686,686,686,0
20240716,160400,480509936,686,686,686,686,0
20240716,160300,480509936,686,686,686,686,0
20240716,160200,480509936,686,686,686,686,0
20240716,160100,480509936,686,686,686,686,0
20240716,160000,480509936,686,686,686,686,0
20240716,155900,480509936,686,686,686,686,0
20240716,155800,480509936,686,686,686,686,0
20240716,155700,480509936,686,686,686,686,0
20240716,155600,480509936,686,686,686,686,0
20240716,155500,480509936,686,686,686,686,0
20240716,155400,480509936,686,686,686,686,0
20240716,155300,480509936,686,686,686,686,0
20240716,155200,480509936,686,686,686,686,0
20240716,155100,480509936,686,686,686,686,11202
20240716,155000,480509936,686,686,686,686,0
20240716,154900,480509936,686,686,686,686,0
20240716,154800,480509936,686,686,686,686,0
20240716,154700,480509936,686,686,686,686,0
20240716,154600,480509936,686,686,686,686,0
20240716,154500,480509936,686,686,686,686,0
20240716,154400,480509936,686,686,686,686,0
20240716,154300,480509936,686,686,686,686,0
20240716,154200,480509936,686,686,686,686,0
20240716,154100,480509936,686,686,686,686,0
20240716,154000,480509936,686,686,686,686,0
20240716,153900,480509936,686,686,686,686,0
20240716,153800,480509936,686,686,686,686,0
20240716,153700,480509936,686,686,686,686,0
20240716,153600,480509936,686,686,686,686,0
20240716,153500,480509936,686,686,686,686,0
20240716,153400,480509936,686,686,686,686,0
20240716,153300,480509936,686,686,686,686,0
20240716,153200,480509936,686,686,686,686,0
20240716,153100,480509936,686,686,686,686,0
20240716,153000,480509936,686,686,686,686,11202
20240716,152900,472825364,689,689,689,689,0
20240716,152800,472825364,689,689,689,689,0
20240716,152700,472825364,689,689,689,689,0
20240716,152600,472825364,689,689,689,689,0
20240716,152500,472825364,689,689,689,689,0
20240716,152400,472825364,689,689,689,689,0
20240716,152300,472825364,689,689,689,689,0
20240716,152200,472825364,689,689,689,689,0
20240716,152100,472825364,689,689,689,689,0
20240716,152000,472825364,689,689,689,689,0
20240716,151900,472825364,689,688,689,686,12013
20240716,151800,464579186,688,688,688,688,1299
20240716,151700,463685474,688,687,688,687,1158
20240716,151600,462889924,686,686,686,686,19
20240716,151500,462876890,687,687,687,687,0
20240716,151400,462876890,687,687,687,687,4
20240716,151300,462874142,687,686,687,686,651
20240716,151200,462427062,687,687,687,686,3301
20240716,151100,460159775,687,687,687,687,0
20240716,151000,460159775,687,687,687,686,1156
20240716,150900,459366616,687,687,687,687,13609
20240716,150800,450017233,687,687,687,687,0
20240716,150700,450017233,687,687,687,687,5039
20240716,150600,446555440,687,687,687,687,11662
20240716,150500,438543646,687,687,687,687,1000
20240716,150400,437856646,687,686,687,686,126
20240716,150300,437770209,687,687,687,687,2017
20240716,150200,436384530,687,686,687,686,1201
20240716,150100,435560443,686,686,687,686,7474
20240716,150000,430433274,686,687,687,686,7000
20240716,145900,425628274,687,687,687,687,16
20240716,145800,425617282,687,687,687,687,0
20240716,145700,425617282,687,687,687,687,20
20240716,145600,425603542,687,686,687,686,4577
20240716,145500,422463569,687,688,688,687,3091
20240716,145400,420339052,688,688,688,687,622
20240716,145300,419911736,688,688,688,688,19
20240716,145200,419898664,688,688,688,688,100
20240716,145100,419829864,688,688,688,688,75
20240716,145000,419778264,688,688,688,688,0
20240716,144900,419778264,688,688,688,688,0
20240716,144800,419778264,688,688,688,688,2
20240716,144700,419776888,688,688,688,688,0
20240716,144600,419776888,688,686,688,686,201
20240716,144500,419639000,688,688,688,688,0
20240716,144400,419639000,688,688,688,688,101
20240716,144300,419569512,687,687,687,687,5219
20240716,144200,415984059,688,687,688,687,1410
20240716,144100,415015388,687,687,687,687,0
20240716,144000,415015388,687,687,687,687,0
20240716,143900,415015388,687,687,687,687,6121
20240716,143800,410810261,688,687,688,687,78
20240716,143700,410756667,688,688,688,688,150
20240716,143600,410653467,688,687,688,687,432
20240716,143500,410356676,687,687,687,687,0
20240716,143400,410356676,687,688,688,687,22
20240716,143300,410341541,688,688,688,688,0
20240716,143200,410341541,688,688,688,688,1
20240716,143100,410340853,687,687,687,687,0
20240716,143000,410340853,687,688,688,687,102
20240716,142900,410270778,689,689,689,689,0
20240716,142800,410270778,689,689,689,689,0
20240716,142700,410270778,689,689,689,689,0
20240716,142600,410270778,689,686,689,686,4
20240716,142500,410268028,689,689,689,689,1
20240716,142400,410267339,686,687,687,686,1810
20240716,142300,409024669,687,688,688,687,114
20240716,142200,408946250,689,688,689,688,1901
20240716,142100,407636561,687,687,687,687,1
20240716,142000,407635874,688,688,688,688,45
20240716,141900,407604914,688,688,688,688,1
20240716,141800,407604226,688,688,688,688,1
20240716,141700,407603538,687,687,687,686,4542
20240716,141600,404485684,687,687,687,687,800
20240716,141500,403936084,687,687,687,687,521
20240716,141400,403578157,687,687,687,687,5020
20240716,141300,400129417,687,687,687,687,94
20240716,141200,400064839,687,687,687,687,1800
20240716,141100,398828239,687,687,687,686,1253
20240716,141000,397968668,687,687,687,687,0
20240716,140900,397968668,687,687,687,687,1
20240716,140800,397967981,686,686,686,686,29
20240716,140700,397948087,686,686,686,686,10000
20240716,140600,391088087,687,687,687,687,490
20240716,140500,390751457,687,687,687,687,0
20240716,140400,390751457,687,687,687,687,0
20240716,140300,390751457,687,686,687,686,1501
20240716,140200,389721770,687,686,687,686,8084
20240716,140100,384176144,687,687,687,687,1
20240716,140000,384175457,686,687,687,686,2268
20240716,135900,382619104,688,688,688,688,0
20240716,135800,382619104,688,688,688,688,0
20240716,135700,382619104,688,688,688,688,300
20240716,135600,382412704,688,688,688,688,0
20240716,135500,382412704,688,688,688,686,74
20240716,135400,382361924,688,687,688,687,15
20240716,135300,382351606,686,686,686,686,1225
20240716,135200,381511256,688,688,688,688,74
20240716,135100,381460344,687,687,687,687,10000
20240716,135000,374590344,688,688,688,688,0
20240716,134900,374590344,688,688,688,688,1610
20240716,134800,373482664,688,688,688,688,1
20240716,134700,373481976,686,686,686,686,100
20240716,134600,373413376,685,685,685,685,10
20240716,134500,373406526,688,688,688,685,2181
20240716,134400,371908341,688,688,688,688,500
20240716,134300,371564341,688,688,688,688,0
20240716,134200,371564341,688,688,688,688,0
20240716,134100,371564341,688,688,688,688,4900
20240716,134000,368193141,688,685,688,685,3722
20240716,133900,365643568,688,688,688,688,0
20240716,133800,365643568,688,688,688,688,2
20240716,133700,365642192,688,688,688,688,0
20240716,133600,365642192,688,688,688,688,0
20240716,133500,365642192,688,688,688,688,30
20240716,133400,365621552,688,687,688,687,3000
20240716,133300,363558378,687,687,687,687,2
20240716,133200,363557004,685,685,685,685,0
20240716,133100,363557004,685,685,685,685,20
20240716,133000,363543304,687,687,687,687,0
20240716,132900,363543304,687,687,687,687,0
20240716,132800,363543304,687,686,687,685,474
20240716,132700,363218606,687,685,687,685,2
20240716,132600,363217234,687,687,687,687,300
20240716,132500,363011134,687,687,687,687,1
20240716,132400,363010447,684,684,687,684,786
20240716,132300,362472817,687,685,687,685,501
20240716,132200,362129630,687,687,687,687,47
20240716,132100,362097341,687,687,687,687,0
20240716,132000,362097341,687,687,687,687,0
20240716,131900,362097341,687,687,687,687,300
20240716,131800,361891241,688,688,688,688,0
20240716,131700,361891241,688,688,688,688,0
20240716,131600,361891241,688,688,688,688,0
20240716,131500,361891241,688,688,688,688,0
20240716,131400,361891241,688,688,688,688,0
20240716,131300,361891241,688,688,688,688,20
20240716,131200,361877481,688,688,688,688,775
20240716,131100,361344281,688,688,688,688,2
20240716,131000,361342905,688,688,688,688,0
20240716,130900,361342905,688,688,688,688,7
20240716,130800,361338089,684,685,685,684,67
20240716,130700,361292256,686,688,688,686,31
20240716,130600,361270988,687,687,687,687,0
20240716,130500,361270988,687,688,688,687,2
20240716,130400,361269613,688,685,688,685,200
20240716,130300,361132105,688,688,688,688,1
20240716,130200,361131417,684,685,685,684,2474
20240716,130100,359439188,688,688,688,688,0
20240716,130000,359439188,688,688,688,684,3805
20240716,125900,356835689,688,688,688,688,0
20240716,125800,356835689,688,688,688,688,0
20240716,125700,356835689,688,688,688,688,0
20240716,125600,356835689,688,688,688,688,137
20240716,125500,356741433,687,687,688,687,566
20240716,125400,356352382,687,687,687,687,69
20240716,125300,356304979,687,687,687,687,0
20240716,125200,356304979,687,687,687,687,0
20240716,125100,356304979,687,685,687,685,112
20240716,125000,356228257,687,687,687,687,39
20240716,124900,356201464,687,687,687,687,0
20240716,124800,356201464,687,687,687,687,0
20240716,124700,356201464,687,687,687,687,0
20240716,124600,356201464,687,687,687,687,0
20240716,124500,356201464,687,686,687,686,18
20240716,124400,356189115,686,686,686,686,80
20240716,124300,356134235,686,686,686,685,5016
20240716,124200,352698272,685,685,685,685,7
20240716,124100,352693477,685,685,685,685,1
20240716,124000,352692792,686,686,686,686,1
20240716,123900,352692106,686,685,686,685,51
20240716,123800,352657122,683,683,683,683,2900
20240716,123700,350676422,687,687,687,687,1
20240716,123600,350675735,685,685,685,685,12
20240716,123500,350667515,689,689,689,689,1
20240716,123400,350666826,690,685,690,683,10225
20240716,123300,343680472,685,687,687,685,5000
20240716,123200,340254926,693,693,693,693,0
20240716,123100,340254926,693,693,693,693,0
20240716,123000,340254926,693,693,693,693,0
20240716,122900,340254926,693,693,693,693,1
20240716,122800,340254233,692,692,692,692,18757
20240716,122700,327274389,693,692,693,692,2
20240716,122600,327273004,692,692,692,692,0
20240716,122500,327273004,692,692,692,692,13
20240716,122400,327264008,692,692,692,692,100
20240716,122300,327194808,692,690,692,687,12245
20240716,122200,318776141,693,693,693,693,0
20240716,122100,318776141,693,693,693,693,4
20240716,122000,318773369,689,689,689,689,0
20240716,121900,318773369,689,689,689,689,0
20240716,121800,318773369,689,689,689,689,0
20240716,121700,318773369,689,689,689,689,63
20240716,121600,318729962,693,693,693,693,0
20240716,121500,318729962,693,693,693,693,0
20240716,121400,318729962,693,693,693,693,130
20240716,121300,318639872,693,691,693,690,9845
20240716,121200,311820161,694,694,694,694,110
20240716,121100,311743821,694,694,694,694,11
20240716,121000,311736187,693,696,696,693,22012
20240716,120900,296479255,696,695,696,695,13843
20240716,120800,286858368,695,694,695,694,66
20240716,120700,286812563,695,694,695,694,557
20240716,120600,286426004,696,696,696,696,0
20240716,120500,286426004,696,694,696,694,424
20240716,120400,286130908,697,697,697,697,0
20240716,120300,286130908,697,695,697,694,1046
20240716,120200,285403946,698,698,698,695,223
20240716,120100,285248937,698,698,698,698,0
20240716,120000,285248937,698,698,698,698,0
20240716,115900,285248937,698,698,698,698,0
20240716,115800,285248937,698,698,698,698,1
20240716,115700,285248239,698,698,698,698,2
20240716,115600,285246843,693,693,698,693,269
20240716,115500,285059772,698,698,698,698,7
20240716,115400,285054886,693,696,696,693,3961
20240716,115300,282303796,696,694,696,694,3956
20240716,115200,279555815,694,692,694,692,771
20240716,115100,279022281,695,695,695,695,300
20240716,115000,278813781,696,695,696,695,1300
20240716,114900,277910130,695,695,695,695,15
20240716,114800,277899705,696,696,696,696,0
20240716,114700,277899705,696,696,696,693,431
20240716,114600,277600329,699,690,699,690,16636
20240716,114500,266029088,691,691,691,691,0
20240716,114400,266029088,691,691,691,691,0
20240716,114300,266029088,691,690,691,690,924
20240716,114200,265391389,688,687,688,687,5688
20240716,114100,261483612,687,686,687,686,257
20240716,114000,261307303,687,687,687,687,0
20240716,113900,261307303,687,687,687,687,0
20240716,113800,261307303,687,687,687,687,0
20240716,113700,261307303,687,686,687,686,3
20240716,113600,261305244,687,686,687,686,101
20240716,113500,261235957,687,686,687,686,55
20240716,113400,261198222,687,686,687,686,1689
20240716,113300,260039567,686,686,686,686,1000
20240716,113200,259353567,686,684,686,683,6001
20240716,113100,255252380,686,686,686,686,200
20240716,113000,255115180,686,686,686,686,10
20240716,112900,255108320,686,686,686,686,2
20240716,112800,255106948,683,683,683,683,1
20240716,112700,255106265,686,684,686,683,101
20240716,112600,255037227,686,686,686,686,27
20240716,112500,255018705,687,687,687,687,0
20240716,112400,255018705,687,683,687,683,105
20240716,112300,254946974,683,683,683,683,532
20240716,112200,254583618,686,683,686,683,3896
20240716,112100,251922647,683,685,686,683,1006
20240716,112000,251235266,686,686,686,686,750
20240716,111900,250720766,687,686,687,686,212
20240716,111800,250575333,687,687,687,687,0
20240716,111700,250575333,687,687,687,687,2
20240716,111600,250573959,687,686,687,686,5
20240716,111500,250570528,686,687,687,686,247
20240716,111400,250401027,687,687,687,687,0
20240716,111300,250401027,687,687,687,687,200
20240716,111200,250263627,687,687,687,687,1500
20240716,111100,249233127,687,687,687,687,25
20240716,111000,249215952,687,685,687,685,13
20240716,110900,249207045,687,687,687,687,3
20240716,110800,249204984,687,687,687,687,1
20240716,110700,249204297,687,687,687,687,0
20240716,110600,249204297,687,687,687,687,2
20240716,110500,249202923,682,687,687,682,1217
20240716,110400,248367294,687,684,687,682,3067
20240716,110300,246275593,687,687,687,687,23
20240716,110200,246259792,687,687,687,687,155
20240716,110100,246153307,684,684,684,684,1170
20240716,110000,245353027,682,683,683,682,4753
20240716,105900,242110867,684,684,684,684,20
20240716,105800,242097187,684,682,684,682,5247
20240716,105700,238508731,684,684,684,684,226
20240716,105600,238354147,687,682,687,682,7211
20240716,105500,233436235,687,687,687,687,0
20240716,105400,233436235,687,687,687,687,0
20240716,105300,233436235,687,687,687,687,0
20240716,105200,233436235,687,687,687,687,0
20240716,105100,233436235,687,687,687,687,0
20240716,105000,233436235,687,687,687,687,0
20240716,104900,233436235,687,686,687,686,1001
20240716,104800,232749548,686,686,686,686,0
20240716,104700,232749548,686,681,686,681,4153
20240716,104600,229917673,681,682,682,681,6732
20240716,104500,225331869,682,682,682,682,11
20240716,104400,225324367,685,681,685,681,3
20240716,104300,225322316,685,681,685,680,11032
20240716,104200,217810634,681,686,688,681,20001
20240716,104100,204151210,688,684,688,684,29
20240716,104000,204131345,685,684,685,684,84
20240716,103900,204073815,689,689,689,689,1
20240716,103800,204073126,689,690,690,684,108
20240716,103700,203999212,690,686,690,683,2858
20240716,103600,202040827,687,687,687,686,13
20240716,103500,202031897,688,688,688,688,2750
20240716,103400,200139897,690,690,690,690,0
20240716,103300,200139897,690,690,690,690,331
20240716,103200,199911507,690,688,690,688,103
20240716,103100,199840441,690,690,690,690,0
20240716,103000,199840441,690,690,690,690,861
20240716,102900,199246351,690,690,690,690,1
20240716,102800,199245661,688,689,689,688,8644
20240716,102700,193298585,689,689,689,689,1483
20240716,102600,192276798,689,688,689,688,683
20240716,102500,191806892,688,688,688,688,72
20240716,102400,191757356,688,688,688,688,0
20240716,102300,191757356,688,686,688,686,35
20240716,102200,191733320,688,688,688,688,206
20240716,102100,191591592,688,685,688,685,6
20240716,102000,191587479,688,685,688,682,2000
20240716,101900,190221007,689,686,689,685,1812
20240716,101800,188979631,689,689,689,686,830
20240716,101700,188409948,689,689,690,685,3869
20240716,101600,185754073,691,691,691,691,0
20240716,101500,185754073,691,691,691,691,53
20240716,101400,185717450,691,687,691,687,7
20240716,101300,185712637,692,692,692,692,0
20240716,101200,185712637,692,692,692,692,0
20240716,101100,185712637,692,692,692,684,93
20240716,101000,185648305,692,692,692,692,223
20240716,100900,185493989,695,695,695,695,5657
20240716,100800,181562374,692,683,692,682,22644
20240716,100700,166043047,685,685,685,685,1
20240716,100600,166042362,683,682,687,682,402
20240716,100500,165767927,687,687,687,684,5
20240716,100400,165764501,684,685,685,684,510
20240716,100300,165415651,689,689,689,689,4
20240716,100200,165412895,689,689,689,689,1
20240716,100100,165412206,689,687,689,682,2031
20240716,100000,164024627,690,689,690,689,143
20240716,095900,163925958,690,689,690,689,1002
20240716,095800,163235579,690,689,690,689,505
20240716,095700,162887132,692,692,692,692,0
20240716,095600,162887132,692,692,692,692,10
20240716,095500,162880212,692,691,692,691,7003
20240716,095400,158041136,691,691,691,691,3
20240716,095300,158039063,687,687,687,687,16
20240716,095200,158028071,692,692,692,692,11
20240716,095100,158020459,691,691,691,691,3002
20240716,095000,155946077,691,691,691,691,0
20240716,094900,155946077,691,691,691,691,5000
20240716,094800,152491077,691,691,691,691,3200
20240716,094700,150279877,691,688,691,688,10514
20240716,094600,143044736,692,688,693,688,899
20240716,094500,142426215,693,688,693,688,6531
20240716,094400,137915232,695,693,695,688,8784
20240716,094300,131861749,693,689,693,688,480
20240716,094200,131531379,688,695,695,688,3382
20240716,094100,129201818,695,695,695,695,39
20240716,094000,129174713,695,694,695,694,2846
20240716,093900,127198258,694,688,694,681,19706
20240716,093800,113672789,688,688,688,687,1513
20240716,093700,112631846,688,690,692,682,19791
20240716,093600,99027966,692,684,692,682,5648
20240716,093500,95141329,684,684,684,684,127
20240716,093400,95054461,684,684,684,681,2931
20240716,093300,93057566,684,681,684,681,9762
20240716,093200,86392735,683,683,683,683,1
20240716,093100,86392052,683,680,683,679,9565
20240716,093000,79893943,683,680,684,680,5184
20240716,092900,76368810,684,681,684,679,3495
20240716,092800,73992495,684,684,684,684,6
20240716,092700,73988391,686,686,686,686,0
20240716,092600,73988391,686,688,688,683,6472
20240716,092500,69557615,688,687,688,684,158
20240716,092400,69449180,688,683,688,683,4012
20240716,092300,66706991,683,679,683,679,1108
20240716,092200,65950599,683,683,683,683,21
20240716,092100,65936256,684,679,684,678,4516
20240716,092000,62865030,679,679,679,679,100
20240716,091900,62797130,681,681,681,679,6880
20240716,091800,58122802,685,685,685,685,7
20240716,091700,58118007,685,685,685,681,282
20240716,091600,57925948,682,683,683,682,4989
20240716,091500,54522950,685,686,686,682,3381
20240716,091400,52215226,685,686,686,685,232
20240716,091300,52056106,688,689,690,686,907
20240716,091200,51432518,689,690,690,688,45
20240716,091100,51401478,690,688,690,688,9329
20240716,091000,44970832,690,681,690,681,5432
20240716,090900,41251286,683,683,683,682,2319
20240716,090800,39667630,683,680,683,679,1583
20240716,090700,38591404,683,682,683,682,5305
20240716,090600,34969721,682,686,686,682,8598
20240716,090500,29104865,686,686,688,683,19192
20240716,090400,15954831,688,687,688,685,4156
20240716,090300,13101656,687,683,688,678,1891
20240716,090200,11813858,683,678,683,678,1880
20240716,090100,10538653,677,684,684,676,8016
20240716,090000,5080660,684,690,690,684,7346