KissMeData/079190/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,195100,186805841,709,709,709,709,10505
20240619,195000,186805841,709,709,709,709,0
20240619,194900,186805841,709,709,709,709,0
20240619,194800,186805841,709,709,709,709,0
20240619,194700,186805841,709,709,709,709,0
20240619,194600,186805841,709,709,709,709,0
20240619,194500,186805841,709,709,709,709,0
20240619,194400,186805841,709,709,709,709,0
20240619,194300,186805841,709,709,709,709,0
20240619,194200,186805841,709,709,709,709,0
20240619,194100,186805841,709,709,709,709,0
20240619,194000,186805841,709,709,709,709,0
20240619,193900,186805841,709,709,709,709,0
20240619,193800,186805841,709,709,709,709,0
20240619,193700,186805841,709,709,709,709,0
20240619,193600,186805841,709,709,709,709,0
20240619,193500,186805841,709,709,709,709,0
20240619,193400,186805841,709,709,709,709,0
20240619,193300,186805841,709,709,709,709,0
20240619,193200,186805841,709,709,709,709,0
20240619,193100,186805841,709,709,709,709,0
20240619,193000,186805841,709,709,709,709,0
20240619,192900,186805841,709,709,709,709,0
20240619,192800,186805841,709,709,709,709,0
20240619,192700,186805841,709,709,709,709,0
20240619,192600,186805841,709,709,709,709,0
20240619,192500,186805841,709,709,709,709,0
20240619,192400,186805841,709,709,709,709,0
20240619,192300,186805841,709,709,709,709,0
20240619,192200,186805841,709,709,709,709,0
20240619,192100,186805841,709,709,709,709,10505
20240619,192000,186805841,709,709,709,709,0
20240619,191900,186805841,709,709,709,709,0
20240619,191800,186805841,709,709,709,709,0
20240619,191700,186805841,709,709,709,709,0
20240619,191600,186805841,709,709,709,709,0
20240619,191500,186805841,709,709,709,709,0
20240619,191400,186805841,709,709,709,709,0
20240619,191300,186805841,709,709,709,709,0
20240619,191200,186805841,709,709,709,709,0
20240619,191100,186805841,709,709,709,709,0
20240619,191000,186805841,709,709,709,709,0
20240619,190900,186805841,709,709,709,709,0
20240619,190800,186805841,709,709,709,709,0
20240619,190700,186805841,709,709,709,709,0
20240619,190600,186805841,709,709,709,709,0
20240619,190500,186805841,709,709,709,709,0
20240619,190400,186805841,709,709,709,709,0
20240619,190300,186805841,709,709,709,709,0
20240619,190200,186805841,709,709,709,709,0
20240619,190100,186805841,709,709,709,709,0
20240619,190000,186805841,709,709,709,709,0
20240619,185900,186805841,709,709,709,709,0
20240619,185800,186805841,709,709,709,709,0
20240619,185700,186805841,709,709,709,709,0
20240619,185600,186805841,709,709,709,709,0
20240619,185500,186805841,709,709,709,709,0
20240619,185400,186805841,709,709,709,709,0
20240619,185300,186805841,709,709,709,709,0
20240619,185200,186805841,709,709,709,709,0
20240619,185100,186805841,709,709,709,709,10505
20240619,185000,186805841,709,709,709,709,0
20240619,184900,186805841,709,709,709,709,0
20240619,184800,186805841,709,709,709,709,0
20240619,184700,186805841,709,709,709,709,0
20240619,184600,186805841,709,709,709,709,0
20240619,184500,186805841,709,709,709,709,0
20240619,184400,186805841,709,709,709,709,0
20240619,184300,186805841,709,709,709,709,0
20240619,184200,186805841,709,709,709,709,0
20240619,184100,186805841,709,709,709,709,0
20240619,184000,186805841,709,709,709,709,0
20240619,183900,186805841,709,709,709,709,0
20240619,183800,186805841,709,709,709,709,0
20240619,183700,186805841,709,709,709,709,0
20240619,183600,186805841,709,709,709,709,0
20240619,183500,186805841,709,709,709,709,0
20240619,183400,186805841,709,709,709,709,0
20240619,183300,186805841,709,709,709,709,0
20240619,183200,186805841,709,709,709,709,0
20240619,183100,186805841,709,709,709,709,0
20240619,183000,186805841,709,709,709,709,0
20240619,182900,186805841,709,709,709,709,0
20240619,182800,186805841,709,709,709,709,0
20240619,182700,186805841,709,709,709,709,0
20240619,182600,186805841,709,709,709,709,0
20240619,182500,186805841,709,709,709,709,0
20240619,182400,186805841,709,709,709,709,0
20240619,182300,186805841,709,709,709,709,0
20240619,182200,186805841,709,709,709,709,0
20240619,182100,186805841,709,709,709,709,10505
20240619,182000,186805841,709,709,709,709,0
20240619,181900,186805841,709,709,709,709,0
20240619,181800,186805841,709,709,709,709,0
20240619,181700,186805841,709,709,709,709,0
20240619,181600,186805841,709,709,709,709,0
20240619,181500,186805841,709,709,709,709,0
20240619,181400,186805841,709,709,709,709,0
20240619,181300,186805841,709,709,709,709,0
20240619,181200,186805841,709,709,709,709,0
20240619,181100,186805841,709,709,709,709,0
20240619,181000,186805841,709,709,709,709,0
20240619,180900,186805841,709,709,709,709,0
20240619,180800,186805841,709,709,709,709,0
20240619,180700,186805841,709,709,709,709,0
20240619,180600,186805841,709,709,709,709,0
20240619,180500,186805841,709,709,709,709,0
20240619,180400,186805841,709,709,709,709,0
20240619,180300,186805841,709,709,709,709,0
20240619,180200,186805841,709,709,709,709,0
20240619,180100,186805841,709,709,709,709,0
20240619,180000,186805841,709,709,709,709,0
20240619,175900,186805841,709,709,709,709,0
20240619,175800,186805841,709,709,709,709,0
20240619,175700,186805841,709,709,709,709,0
20240619,175600,186805841,709,709,709,709,0
20240619,175500,186805841,709,709,709,709,0
20240619,175400,186805841,709,709,709,709,0
20240619,175300,186805841,709,709,709,709,0
20240619,175200,186805841,709,709,709,709,0
20240619,175100,186805841,709,709,709,709,10505
20240619,175000,186805841,709,709,709,709,0
20240619,174900,186805841,709,709,709,709,0
20240619,174800,186805841,709,709,709,709,0
20240619,174700,186805841,709,709,709,709,0
20240619,174600,186805841,709,709,709,709,0
20240619,174500,186805841,709,709,709,709,0
20240619,174400,186805841,709,709,709,709,0
20240619,174300,186805841,709,709,709,709,0
20240619,174200,186805841,709,709,709,709,0
20240619,174100,186805841,709,709,709,709,0
20240619,174000,186805841,709,709,709,709,0
20240619,173900,186805841,709,709,709,709,0
20240619,173800,186805841,709,709,709,709,0
20240619,173700,186805841,709,709,709,709,0
20240619,173600,186805841,709,709,709,709,0
20240619,173500,186805841,709,709,709,709,0
20240619,173400,186805841,709,709,709,709,0
20240619,173300,186805841,709,709,709,709,0
20240619,173200,186805841,709,709,709,709,0
20240619,173100,186805841,709,709,709,709,0
20240619,173000,186805841,709,709,709,709,0
20240619,172900,186805841,709,709,709,709,0
20240619,172800,186805841,709,709,709,709,0
20240619,172700,186805841,709,709,709,709,0
20240619,172600,186805841,709,709,709,709,0
20240619,172500,186805841,709,709,709,709,0
20240619,172400,186805841,709,709,709,709,0
20240619,172300,186805841,709,709,709,709,0
20240619,172200,186805841,709,709,709,709,0
20240619,172100,186805841,709,709,709,709,10505
20240619,172000,186805841,709,709,709,709,0
20240619,171900,186805841,709,709,709,709,0
20240619,171800,186805841,709,709,709,709,0
20240619,171700,186805841,709,709,709,709,0
20240619,171600,186805841,709,709,709,709,0
20240619,171500,186805841,709,709,709,709,0
20240619,171400,186805841,709,709,709,709,0
20240619,171300,186805841,709,709,709,709,0
20240619,171200,186805841,709,709,709,709,0
20240619,171100,186805841,709,709,709,709,0
20240619,171000,186805841,709,709,709,709,0
20240619,170900,186805841,709,709,709,709,0
20240619,170800,186805841,709,709,709,709,0
20240619,170700,186805841,709,709,709,709,0
20240619,170600,186805841,709,709,709,709,0
20240619,170500,186805841,709,709,709,709,0
20240619,170400,186805841,709,709,709,709,0
20240619,170300,186805841,709,709,709,709,0
20240619,170200,186805841,709,709,709,709,0
20240619,170100,186805841,709,709,709,709,0
20240619,170000,186805841,709,709,709,709,0
20240619,165900,186805841,709,709,709,709,0
20240619,165800,186805841,709,709,709,709,0
20240619,165700,186805841,709,709,709,709,0
20240619,165600,186805841,709,709,709,709,0
20240619,165500,186805841,709,709,709,709,0
20240619,165400,186805841,709,709,709,709,0
20240619,165300,186805841,709,709,709,709,0
20240619,165200,186805841,709,709,709,709,0
20240619,165100,186805841,709,709,709,709,10505
20240619,165000,186805841,709,709,709,709,0
20240619,164900,186805841,709,709,709,709,0
20240619,164800,186805841,709,709,709,709,0
20240619,164700,186805841,709,709,709,709,0
20240619,164600,186805841,709,709,709,709,0
20240619,164500,186805841,709,709,709,709,0
20240619,164400,186805841,709,709,709,709,0
20240619,164300,186805841,709,709,709,709,0
20240619,164200,186805841,709,709,709,709,0
20240619,164100,186805841,709,709,709,709,0
20240619,164000,186805841,709,709,709,709,0
20240619,163900,186805841,709,709,709,709,0
20240619,163800,186805841,709,709,709,709,0
20240619,163700,186805841,709,709,709,709,0
20240619,163600,186805841,709,709,709,709,0
20240619,163500,186805841,709,709,709,709,0
20240619,163400,186805841,709,709,709,709,0
20240619,163300,186805841,709,709,709,709,0
20240619,163200,186805841,709,709,709,709,0
20240619,163100,186805841,709,709,709,709,0
20240619,163000,186805841,709,709,709,709,0
20240619,162900,186805841,709,709,709,709,0
20240619,162800,186805841,709,709,709,709,0
20240619,162700,186805841,709,709,709,709,0
20240619,162600,186805841,709,709,709,709,0
20240619,162500,186805841,709,709,709,709,0
20240619,162400,186805841,709,709,709,709,0
20240619,162300,186805841,709,709,709,709,0
20240619,162200,186805841,709,709,709,709,0
20240619,162100,186805841,709,709,709,709,10505
20240619,162000,186805841,709,709,709,709,0
20240619,161900,186805841,709,709,709,709,0
20240619,161800,186805841,709,709,709,709,0
20240619,161700,186805841,709,709,709,709,0
20240619,161600,186805841,709,709,709,709,0
20240619,161500,186805841,709,709,709,709,0
20240619,161400,186805841,709,709,709,709,0
20240619,161300,186805841,709,709,709,709,0
20240619,161200,186805841,709,709,709,709,0
20240619,161100,186805841,709,709,709,709,0
20240619,161000,186805841,709,709,709,709,0
20240619,160900,186805841,709,709,709,709,0
20240619,160800,186805841,709,709,709,709,0
20240619,160700,186805841,709,709,709,709,0
20240619,160600,186805841,709,709,709,709,0
20240619,160500,186805841,709,709,709,709,0
20240619,160400,186805841,709,709,709,709,0
20240619,160300,186805841,709,709,709,709,0
20240619,160200,186805841,709,709,709,709,0
20240619,160100,186805841,709,709,709,709,0
20240619,160000,186805841,709,709,709,709,0
20240619,155900,186805841,709,709,709,709,0
20240619,155800,186805841,709,709,709,709,0
20240619,155700,186805841,709,709,709,709,0
20240619,155600,186805841,709,709,709,709,0
20240619,155500,186805841,709,709,709,709,0
20240619,155400,186805841,709,709,709,709,0
20240619,155300,186805841,709,709,709,709,0
20240619,155200,186805841,709,709,709,709,0
20240619,155100,186805841,709,709,709,709,10505
20240619,155000,186805841,709,709,709,709,0
20240619,154900,186805841,709,709,709,709,0
20240619,154800,186805841,709,709,709,709,0
20240619,154700,186805841,709,709,709,709,0
20240619,154600,186805841,709,709,709,709,0
20240619,154500,186805841,709,709,709,709,0
20240619,154400,186805841,709,709,709,709,0
20240619,154300,186805841,709,709,709,709,0
20240619,154200,186805841,709,709,709,709,0
20240619,154100,186805841,709,709,709,709,0
20240619,154000,186805841,709,709,709,709,0
20240619,153900,186805841,709,709,709,709,0
20240619,153800,186805841,709,709,709,709,0
20240619,153700,186805841,709,709,709,709,0
20240619,153600,186805841,709,709,709,709,0
20240619,153500,186805841,709,709,709,709,0
20240619,153400,186805841,709,709,709,709,0
20240619,153300,186805841,709,709,709,709,0
20240619,153200,186805841,709,709,709,709,0
20240619,153100,186805841,709,709,709,709,0
20240619,153000,186805841,709,709,709,709,10505
20240619,152900,179357796,709,709,709,709,0
20240619,152800,179357796,709,709,709,709,0
20240619,152700,179357796,709,709,709,709,0
20240619,152600,179357796,709,709,709,709,0
20240619,152500,179357796,709,709,709,709,0
20240619,152400,179357796,709,709,709,709,0
20240619,152300,179357796,709,709,709,709,0
20240619,152200,179357796,709,709,709,709,0
20240619,152100,179357796,709,709,709,709,0
20240619,152000,179357796,709,709,709,709,0
20240619,151900,179357796,709,708,709,707,5161
20240619,151800,175702900,708,708,708,708,706
20240619,151700,175203052,706,706,706,706,0
20240619,151600,175203052,706,706,706,706,0
20240619,151500,175203052,706,708,708,706,398
20240619,151400,174921984,707,707,707,707,0
20240619,151300,174921984,707,707,707,707,400
20240619,151200,174639184,707,707,707,707,100
20240619,151100,174568484,706,706,706,706,7
20240619,151000,174563542,708,708,708,708,1
20240619,150900,174562834,709,709,709,709,0
20240619,150800,174562834,709,709,709,709,113
20240619,150700,174482717,709,706,709,706,787
20240619,150600,173926789,707,707,707,707,0
20240619,150500,173926789,707,707,707,707,0
20240619,150400,173926789,707,707,707,707,0
20240619,150300,173926789,707,707,707,707,141
20240619,150200,173827102,710,710,710,710,282
20240619,150100,173626882,706,706,706,706,0
20240619,150000,173626882,706,707,707,706,689
20240619,145900,173139804,710,710,710,710,2
20240619,145800,173138384,710,710,710,710,0
20240619,145700,173138384,710,710,710,710,0
20240619,145600,173138384,710,710,710,710,0
20240619,145500,173138384,710,710,710,710,0
20240619,145400,173138384,710,710,710,710,0
20240619,145300,173138384,710,710,710,710,1000
20240619,145200,172428384,710,712,712,710,806
20240619,145100,171856122,710,710,710,710,0
20240619,145000,171856122,710,710,710,710,0
20240619,144900,171856122,710,710,710,710,1535
20240619,144800,170766272,710,710,710,710,1992
20240619,144700,169351952,713,713,713,713,1501
20240619,144600,168281739,710,710,710,710,0
20240619,144500,168281739,710,710,710,710,0
20240619,144400,168281739,710,710,710,710,19
20240619,144300,168268249,711,710,711,710,23
20240619,144200,168251913,710,710,710,710,13
20240619,144100,168242683,707,707,707,707,1
20240619,144000,168241976,714,706,714,706,4208
20240619,143900,165241620,708,708,708,708,1
20240619,143800,165240912,708,708,708,706,21
20240619,143700,165226064,706,706,706,706,199
20240619,143600,165085570,706,706,706,706,3
20240619,143500,165083452,705,705,711,705,31
20240619,143400,165061588,711,711,711,711,0
20240619,143300,165061588,711,711,711,711,0
20240619,143200,165061588,711,708,711,708,4000
20240619,143100,162221616,705,705,705,705,2094
20240619,143000,160745346,709,705,709,705,3863
20240619,142900,158012274,704,703,704,703,46
20240619,142800,157979921,703,704,704,700,1026
20240619,142700,157261632,701,701,701,701,0
20240619,142600,157261632,701,701,701,701,0
20240619,142500,157261632,701,703,703,701,12480
20240619,142400,148503078,703,703,703,703,0
20240619,142300,148503078,703,703,703,703,0
20240619,142200,148503078,703,703,703,703,0
20240619,142100,148503078,703,703,703,703,0
20240619,142000,148503078,703,703,703,703,203
20240619,141900,148360369,706,706,706,706,1
20240619,141800,148359663,703,703,703,703,0
20240619,141700,148359663,703,703,703,703,0
20240619,141600,148359663,703,703,703,703,0
20240619,141500,148359663,703,703,703,703,28
20240619,141400,148339979,706,706,706,706,0
20240619,141300,148339979,706,706,706,706,0
20240619,141200,148339979,706,706,706,706,2
20240619,141100,148338567,706,706,706,706,0
20240619,141000,148338567,706,706,706,706,0
20240619,140900,148338567,706,706,706,706,0
20240619,140800,148338567,706,703,706,702,522
20240619,140700,147971993,703,703,703,703,0
20240619,140600,147971993,703,703,703,703,0
20240619,140500,147971993,703,703,703,703,0
20240619,140400,147971993,703,708,708,703,38
20240619,140300,147945239,711,708,711,708,58
20240619,140200,147904061,708,708,708,708,0
20240619,140100,147904061,708,708,708,708,0
20240619,140000,147904061,708,708,708,708,758
20240619,135900,147367397,711,711,711,711,1001
20240619,135800,146655686,708,708,708,708,1354
20240619,135700,145697054,708,708,708,708,1000
20240619,135600,144989054,702,702,702,702,0
20240619,135500,144989054,702,702,702,702,2527
20240619,135400,143215100,708,708,708,708,0
20240619,135300,143215100,708,708,708,708,0
20240619,135200,143215100,708,708,708,708,0
20240619,135100,143215100,708,708,708,708,0
20240619,135000,143215100,708,708,708,708,10
20240619,134900,143208020,702,702,702,702,0
20240619,134800,143208020,702,702,702,702,0
20240619,134700,143208020,702,704,704,702,3000
20240619,134600,141099669,704,704,704,704,0
20240619,134500,141099669,704,704,704,704,0
20240619,134400,141099669,704,704,704,704,37
20240619,134300,141073621,711,711,711,711,0
20240619,134200,141073621,711,709,711,709,400
20240619,134100,140789989,704,704,704,704,0
20240619,134000,140789989,704,704,704,704,203
20240619,133900,140647077,705,705,705,705,0
20240619,133800,140647077,705,705,705,705,2431
20240619,133700,138933222,705,705,705,705,41
20240619,133600,138904317,705,705,705,705,185
20240619,133500,138773892,705,705,705,705,28
20240619,133400,138754152,710,710,710,710,0
20240619,133300,138754152,710,710,710,710,2
20240619,133200,138752732,702,702,702,702,0
20240619,133100,138752732,702,703,703,702,275
20240619,133000,138559566,702,702,702,702,0
20240619,132900,138559566,702,709,709,702,2800
20240619,132800,136589371,712,712,712,712,0
20240619,132700,136589371,712,712,712,712,0
20240619,132600,136589371,712,712,712,712,0
20240619,132500,136589371,712,712,712,712,0
20240619,132400,136589371,712,712,712,712,1
20240619,132300,136588659,709,709,709,709,0
20240619,132200,136588659,709,709,709,709,0
20240619,132100,136588659,709,709,709,709,16
20240619,132000,136577315,709,707,709,707,1338
20240619,131900,135629079,706,706,706,706,0
20240619,131800,135629079,706,706,706,706,0
20240619,131700,135629079,706,706,706,706,0
20240619,131600,135629079,706,706,706,706,0
20240619,131500,135629079,706,706,706,706,28
20240619,131400,135609311,706,706,706,706,287
20240619,131300,135406689,706,706,706,706,0
20240619,131200,135406689,706,706,706,706,213
20240619,131100,135256311,706,706,706,706,0
20240619,131000,135256311,706,706,706,706,101
20240619,130900,135185005,706,706,706,706,0
20240619,130800,135185005,706,706,706,706,399
20240619,130700,134903311,709,709,709,709,0
20240619,130600,134903311,709,709,709,709,19
20240619,130500,134889840,705,705,705,705,150
20240619,130400,134784090,703,703,703,703,0
20240619,130300,134784090,703,703,703,703,0
20240619,130200,134784090,703,703,703,703,0
20240619,130100,134784090,703,703,703,703,0
20240619,130000,134784090,703,703,703,703,203
20240619,125900,134641381,705,705,705,705,0
20240619,125800,134641381,705,705,705,705,1
20240619,125700,134640676,702,702,702,702,0
20240619,125600,134640676,702,702,702,702,1100
20240619,125500,133868476,702,702,702,702,140
20240619,125400,133770196,702,703,703,702,144
20240619,125300,133669008,703,703,703,703,0
20240619,125200,133669008,703,703,703,703,0
20240619,125100,133669008,703,702,703,702,745
20240619,125000,133145970,703,704,704,703,165
20240619,124900,133029960,703,703,703,703,100
20240619,124800,132959660,704,704,704,704,100
20240619,124700,132889260,705,705,705,705,0
20240619,124600,132889260,705,705,705,705,0
20240619,124500,132889260,705,705,705,705,0
20240619,124400,132889260,705,705,705,705,0
20240619,124300,132889260,705,705,705,705,50
20240619,124200,132854010,705,705,705,705,1
20240619,124100,132853305,705,705,705,705,0
20240619,124000,132853305,705,705,705,705,1
20240619,123900,132852600,705,705,705,705,700
20240619,123800,132359100,705,705,705,705,0
20240619,123700,132359100,705,705,705,705,121
20240619,123600,132273795,705,705,705,705,0
20240619,123500,132273795,705,705,705,705,29
20240619,123400,132253350,709,709,709,709,0
20240619,123300,132253350,709,709,709,709,0
20240619,123200,132253350,709,709,709,709,1
20240619,123100,132252641,705,705,705,705,0
20240619,123000,132252641,705,705,705,705,0
20240619,122900,132252641,705,705,705,705,0
20240619,122800,132252641,705,705,705,705,253
20240619,122700,132074276,700,700,700,700,700
20240619,122600,131584276,700,699,700,699,4225
20240619,122500,128630272,699,699,699,699,14
20240619,122400,128620486,699,699,699,699,1
20240619,122300,128619787,700,700,700,700,0
20240619,122200,128619787,700,700,700,700,80
20240619,122100,128563787,700,700,700,700,201
20240619,122000,128423087,698,698,698,698,4469
20240619,121900,125303725,699,699,699,699,99
20240619,121800,125234524,699,700,700,699,320
20240619,121700,125010744,700,700,700,700,600
20240619,121600,124590744,700,700,700,700,0
20240619,121500,124590744,700,700,700,700,2774
20240619,121400,122648944,700,700,700,700,854
20240619,121300,122051144,701,701,701,701,4542
20240619,121200,118867202,702,702,702,702,0
20240619,121100,118867202,702,702,702,701,500
20240619,121000,118516502,702,702,702,702,450
20240619,120900,118200602,702,702,702,702,294
20240619,120800,117994214,702,703,703,702,4000
20240619,120700,115185414,702,703,703,702,130
20240619,120600,115094038,702,702,702,702,0
20240619,120500,115094038,702,702,702,702,0
20240619,120400,115094038,702,702,702,702,0
20240619,120300,115094038,702,702,702,702,0
20240619,120200,115094038,702,702,702,702,0
20240619,120100,115094038,702,702,702,702,0
20240619,120000,115094038,702,702,702,702,203
20240619,115900,114951532,705,705,705,705,0
20240619,115800,114951532,705,705,705,705,30
20240619,115700,114930382,705,705,705,705,1
20240619,115600,114929677,705,705,705,705,1
20240619,115500,114928972,702,702,702,702,28
20240619,115400,114909316,705,705,705,705,0
20240619,115300,114909316,705,705,705,705,15
20240619,115200,114898741,705,702,705,702,615
20240619,115100,114466966,701,701,701,701,0
20240619,115000,114466966,701,701,701,701,0
20240619,114900,114466966,701,701,701,701,0
20240619,114800,114466966,701,702,702,701,105
20240619,114700,114393353,706,706,706,706,0
20240619,114600,114393353,706,706,706,706,0
20240619,114500,114393353,706,706,706,706,0
20240619,114400,114393353,706,706,706,706,0
20240619,114300,114393353,706,706,706,706,0
20240619,114200,114393353,706,706,706,706,60
20240619,114100,114350993,701,702,702,701,116
20240619,114000,114269666,702,702,702,702,1252
20240619,113900,113390762,702,703,703,702,154
20240619,113800,113282640,702,702,702,702,0
20240619,113700,113282640,702,702,702,702,2662
20240619,113600,111413916,702,702,702,702,45
20240619,113500,111382326,702,703,703,702,128
20240619,113400,111292419,706,706,706,706,0
20240619,113300,111292419,706,706,706,706,20
20240619,113200,111278299,708,708,708,708,0
20240619,113100,111278299,708,708,708,708,0
20240619,113000,111278299,708,708,708,708,0
20240619,112900,111278299,708,708,708,708,0
20240619,112800,111278299,708,708,708,708,0
20240619,112700,111278299,708,708,708,708,1131
20240619,112600,110477551,708,704,709,702,3386
20240619,112500,108098578,704,712,712,704,1959
20240619,112400,106718086,713,713,713,713,0
20240619,112300,106718086,713,713,713,713,0
20240619,112200,106718086,713,713,713,713,28
20240619,112100,106698122,706,707,707,706,5000
20240619,112000,103164692,707,707,707,707,204
20240619,111900,103020464,707,710,710,707,4500
20240619,111800,99833203,710,710,710,710,0
20240619,111700,99833203,710,710,710,710,1004
20240619,111600,99120363,710,710,710,710,0
20240619,111500,99120363,710,710,710,710,28
20240619,111400,99100483,711,711,711,711,0
20240619,111300,99100483,711,711,711,711,367
20240619,111200,98839546,712,712,712,712,454
20240619,111100,98516298,715,715,715,715,7073
20240619,111000,93459103,715,715,715,715,1018
20240619,110900,92731233,715,715,715,715,0
20240619,110800,92731233,715,715,715,715,0
20240619,110700,92731233,715,715,715,715,0
20240619,110600,92731233,715,715,715,715,0
20240619,110500,92731233,715,715,715,715,70
20240619,110400,92681183,715,715,715,715,0
20240619,110300,92681183,715,715,715,715,154
20240619,110200,92571073,715,711,715,711,5
20240619,110100,92567506,711,711,711,711,0
20240619,110000,92567506,711,711,711,711,204
20240619,105900,92422462,715,715,715,715,0
20240619,105800,92422462,715,715,715,715,0
20240619,105700,92422462,715,715,715,715,0
20240619,105600,92422462,715,715,715,715,1
20240619,105500,92421747,711,711,711,711,28
20240619,105400,92401839,711,711,711,711,162
20240619,105300,92286657,711,711,711,711,0
20240619,105200,92286657,711,711,711,711,0
20240619,105100,92286657,711,711,712,711,3825
20240619,105000,89567081,712,712,712,712,0
20240619,104900,89567081,712,712,712,712,25
20240619,104800,89549281,712,712,712,712,0
20240619,104700,89549281,712,712,712,712,50
20240619,104600,89513681,712,712,712,712,501
20240619,104500,89156969,710,711,711,710,5000
20240619,104400,85606784,711,711,711,711,2
20240619,104300,85605362,712,712,712,712,496
20240619,104200,85252210,713,713,713,713,0
20240619,104100,85252210,713,713,713,713,0
20240619,104000,85252210,713,712,713,712,705
20240619,103900,84750249,712,713,713,712,1057
20240619,103800,83996609,713,713,713,713,0
20240619,103700,83996609,713,713,713,713,0
20240619,103600,83996609,713,713,713,713,0
20240619,103500,83996609,713,713,713,713,140
20240619,103400,83896789,715,715,715,715,10
20240619,103300,83889639,715,715,715,715,0
20240619,103200,83889639,715,715,715,715,0
20240619,103100,83889639,715,715,715,715,1300
20240619,103000,82960139,713,713,713,713,1
20240619,102900,82959426,717,717,717,717,0
20240619,102800,82959426,717,717,717,717,0
20240619,102700,82959426,717,717,717,717,195
20240619,102600,82819611,712,712,712,712,0
20240619,102500,82819611,712,712,712,712,0
20240619,102400,82819611,712,712,712,712,0
20240619,102300,82819611,712,712,712,712,0
20240619,102200,82819611,712,712,712,712,0
20240619,102100,82819611,712,712,712,712,203
20240619,102000,82675075,712,712,712,712,1
20240619,101900,82674363,717,717,717,717,0
20240619,101800,82674363,717,714,717,714,400
20240619,101700,82387949,716,716,716,716,5
20240619,101600,82384369,716,716,716,716,1
20240619,101500,82383653,716,711,716,711,29
20240619,101400,82363029,717,717,717,717,828
20240619,101300,81769353,717,717,717,717,0
20240619,101200,81769353,717,717,717,717,0
20240619,101100,81769353,717,717,717,717,1
20240619,101000,81768636,717,717,717,717,0
20240619,100900,81768636,717,717,717,717,0
20240619,100800,81768636,717,717,717,710,2867
20240619,100700,79731664,712,712,712,712,10
20240619,100600,79724544,712,712,712,712,0
20240619,100500,79724544,712,713,713,712,1771
20240619,100400,78463500,713,718,718,713,7001
20240619,100300,73471782,713,719,719,713,3771
20240619,100200,70782833,715,715,715,715,155
20240619,100100,70672008,715,715,715,715,0
20240619,100000,70672008,715,715,715,715,49
20240619,095900,70636973,718,718,718,718,0
20240619,095800,70636973,718,715,718,715,310
20240619,095700,70415154,715,715,715,715,20
20240619,095600,70400854,713,713,713,713,6
20240619,095500,70396576,713,713,713,713,28
20240619,095400,70376612,713,713,713,713,0
20240619,095300,70376612,713,713,713,713,0
20240619,095200,70376612,713,713,713,713,32
20240619,095100,70353796,716,716,716,716,1
20240619,095000,70353080,712,712,712,712,124
20240619,094900,70264792,713,713,713,713,0
20240619,094800,70264792,713,713,713,713,0
20240619,094700,70264792,713,713,713,713,1023
20240619,094600,69535393,712,712,712,712,0
20240619,094500,69535393,712,713,713,712,2090
20240619,094400,68046136,716,716,716,716,0
20240619,094300,68046136,716,716,716,716,0
20240619,094200,68046136,716,716,716,716,39
20240619,094100,68018212,716,716,716,716,4
20240619,094000,68015348,716,716,716,716,6
20240619,093900,68011052,716,716,716,716,0
20240619,093800,68011052,716,716,716,716,0
20240619,093700,68011052,716,716,716,716,0
20240619,093600,68011052,716,718,718,716,7466
20240619,093500,62650778,719,719,719,719,422
20240619,093400,62347360,724,724,725,724,255
20240619,093300,62162711,724,720,724,719,33
20240619,093200,62138972,725,724,725,724,68
20240619,093100,62089714,725,725,725,725,0
20240619,093000,62089714,725,725,725,725,0
20240619,092900,62089714,725,718,725,718,1184
20240619,092800,61237229,717,717,717,717,5699
20240619,092700,57151046,717,717,717,717,1025
20240619,092600,56416121,717,717,717,717,103
20240619,092500,56342270,716,715,716,715,1299
20240619,092400,55413274,717,717,717,717,0
20240619,092300,55413274,717,717,717,717,0
20240619,092200,55413274,717,717,717,717,1
20240619,092100,55412557,710,719,719,710,6
20240619,092000,55408252,719,709,719,709,314
20240619,091900,55185444,707,714,714,707,6000
20240619,091800,50925249,714,714,714,714,0
20240619,091700,50925249,714,708,714,708,121
20240619,091600,50838861,708,709,709,708,1408
20240619,091500,49841827,709,714,714,709,662
20240619,091400,49372409,718,718,718,718,20
20240619,091300,49358049,726,725,726,725,1377
20240619,091200,48358480,726,719,726,719,357
20240619,091100,48101089,719,711,719,711,3971
20240619,091000,45262853,712,709,712,707,1399
20240619,090900,44269063,709,710,710,706,1139
20240619,090800,43463910,705,707,707,704,1879
20240619,090700,42137657,708,704,717,704,6572
20240619,090600,37483174,711,696,711,696,26360
20240619,090500,19115044,680,680,680,680,0
20240619,090400,19115044,680,723,723,680,15503
20240619,090300,8163467,730,730,730,730,0
20240619,090200,8163467,730,720,730,720,1374
20240619,090100,7164167,720,721,729,720,2432
20240619,090000,5409954,729,725,729,725,7462