KissMeData/064800/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,194300,2330840345,3310,3310,3310,3310,10163
20240607,194200,2330840345,3310,3310,3310,3310,0
20240607,194100,2330840345,3310,3310,3310,3310,0
20240607,194000,2330840345,3310,3310,3310,3310,0
20240607,193900,2330840345,3310,3310,3310,3310,0
20240607,193800,2330840345,3310,3310,3310,3310,0
20240607,193700,2330840345,3310,3310,3310,3310,0
20240607,193600,2330840345,3310,3310,3310,3310,0
20240607,193500,2330840345,3310,3310,3310,3310,0
20240607,193400,2330840345,3310,3310,3310,3310,0
20240607,193300,2330840345,3310,3310,3310,3310,0
20240607,193200,2330840345,3310,3310,3310,3310,0
20240607,193100,2330840345,3310,3310,3310,3310,0
20240607,193000,2330840345,3310,3310,3310,3310,0
20240607,192900,2330840345,3310,3310,3310,3310,0
20240607,192800,2330840345,3310,3310,3310,3310,0
20240607,192700,2330840345,3310,3310,3310,3310,0
20240607,192600,2330840345,3310,3310,3310,3310,0
20240607,192500,2330840345,3310,3310,3310,3310,0
20240607,192400,2330840345,3310,3310,3310,3310,0
20240607,192300,2330840345,3310,3310,3310,3310,0
20240607,192200,2330840345,3310,3310,3310,3310,0
20240607,192100,2330840345,3310,3310,3310,3310,0
20240607,192000,2330840345,3310,3310,3310,3310,0
20240607,191900,2330840345,3310,3310,3310,3310,0
20240607,191800,2330840345,3310,3310,3310,3310,0
20240607,191700,2330840345,3310,3310,3310,3310,0
20240607,191600,2330840345,3310,3310,3310,3310,0
20240607,191500,2330840345,3310,3310,3310,3310,0
20240607,191400,2330840345,3310,3310,3310,3310,0
20240607,191300,2330840345,3310,3310,3310,3310,10163
20240607,191200,2330840345,3310,3310,3310,3310,0
20240607,191100,2330840345,3310,3310,3310,3310,0
20240607,191000,2330840345,3310,3310,3310,3310,0
20240607,190900,2330840345,3310,3310,3310,3310,0
20240607,190800,2330840345,3310,3310,3310,3310,0
20240607,190700,2330840345,3310,3310,3310,3310,0
20240607,190600,2330840345,3310,3310,3310,3310,0
20240607,190500,2330840345,3310,3310,3310,3310,0
20240607,190400,2330840345,3310,3310,3310,3310,0
20240607,190300,2330840345,3310,3310,3310,3310,0
20240607,190200,2330840345,3310,3310,3310,3310,0
20240607,190100,2330840345,3310,3310,3310,3310,0
20240607,190000,2330840345,3310,3310,3310,3310,0
20240607,185900,2330840345,3310,3310,3310,3310,0
20240607,185800,2330840345,3310,3310,3310,3310,0
20240607,185700,2330840345,3310,3310,3310,3310,0
20240607,185600,2330840345,3310,3310,3310,3310,0
20240607,185500,2330840345,3310,3310,3310,3310,0
20240607,185400,2330840345,3310,3310,3310,3310,0
20240607,185300,2330840345,3310,3310,3310,3310,0
20240607,185200,2330840345,3310,3310,3310,3310,0
20240607,185100,2330840345,3310,3310,3310,3310,0
20240607,185000,2330840345,3310,3310,3310,3310,0
20240607,184900,2330840345,3310,3310,3310,3310,0
20240607,184800,2330840345,3310,3310,3310,3310,0
20240607,184700,2330840345,3310,3310,3310,3310,0
20240607,184600,2330840345,3310,3310,3310,3310,0
20240607,184500,2330840345,3310,3310,3310,3310,0
20240607,184400,2330840345,3310,3310,3310,3310,0
20240607,184300,2330840345,3310,3310,3310,3310,10163
20240607,184200,2330840345,3310,3310,3310,3310,0
20240607,184100,2330840345,3310,3310,3310,3310,0
20240607,184000,2330840345,3310,3310,3310,3310,0
20240607,183900,2330840345,3310,3310,3310,3310,0
20240607,183800,2330840345,3310,3310,3310,3310,0
20240607,183700,2330840345,3310,3310,3310,3310,0
20240607,183600,2330840345,3310,3310,3310,3310,0
20240607,183500,2330840345,3310,3310,3310,3310,0
20240607,183400,2330840345,3310,3310,3310,3310,0
20240607,183300,2330840345,3310,3310,3310,3310,0
20240607,183200,2330840345,3310,3310,3310,3310,0
20240607,183100,2330840345,3310,3310,3310,3310,0
20240607,183000,2330840345,3310,3310,3310,3310,0
20240607,182900,2330840345,3310,3310,3310,3310,0
20240607,182800,2330840345,3310,3310,3310,3310,0
20240607,182700,2330840345,3310,3310,3310,3310,0
20240607,182600,2330840345,3310,3310,3310,3310,0
20240607,182500,2330840345,3310,3310,3310,3310,0
20240607,182400,2330840345,3310,3310,3310,3310,0
20240607,182300,2330840345,3310,3310,3310,3310,0
20240607,182200,2330840345,3310,3310,3310,3310,0
20240607,182100,2330840345,3310,3310,3310,3310,0
20240607,182000,2330840345,3310,3310,3310,3310,0
20240607,181900,2330840345,3310,3310,3310,3310,0
20240607,181800,2330840345,3310,3310,3310,3310,0
20240607,181700,2330840345,3310,3310,3310,3310,0
20240607,181600,2330840345,3310,3310,3310,3310,0
20240607,181500,2330840345,3310,3310,3310,3310,0
20240607,181400,2330840345,3310,3310,3310,3310,0
20240607,181300,2330840345,3310,3310,3310,3310,10163
20240607,181200,2330840345,3310,3310,3310,3310,0
20240607,181100,2330840345,3310,3310,3310,3310,0
20240607,181000,2330840345,3310,3310,3310,3310,0
20240607,180900,2330840345,3310,3310,3310,3310,0
20240607,180800,2330840345,3310,3310,3310,3310,0
20240607,180700,2330840345,3310,3310,3310,3310,0
20240607,180600,2330840345,3310,3310,3310,3310,0
20240607,180500,2330840345,3310,3310,3310,3310,0
20240607,180400,2330840345,3310,3310,3310,3310,0
20240607,180300,2330840345,3310,3310,3310,3310,0
20240607,180200,2330840345,3310,3310,3310,3310,0
20240607,180100,2330840345,3310,3310,3310,3310,0
20240607,180000,2330840345,3310,3310,3310,3310,0
20240607,175900,2330840345,3310,3310,3310,3310,0
20240607,175800,2330840345,3310,3310,3310,3310,0
20240607,175700,2330840345,3310,3310,3310,3310,0
20240607,175600,2330840345,3310,3310,3310,3310,0
20240607,175500,2330840345,3310,3310,3310,3310,0
20240607,175400,2330840345,3310,3310,3310,3310,0
20240607,175300,2330840345,3310,3310,3310,3310,0
20240607,175200,2330840345,3310,3310,3310,3310,0
20240607,175100,2330840345,3310,3310,3310,3310,0
20240607,175000,2330840345,3310,3310,3310,3310,0
20240607,174900,2330840345,3310,3310,3310,3310,0
20240607,174800,2330840345,3310,3310,3310,3310,0
20240607,174700,2330840345,3310,3310,3310,3310,0
20240607,174600,2330840345,3310,3310,3310,3310,0
20240607,174500,2330840345,3310,3310,3310,3310,0
20240607,174400,2330840345,3310,3310,3310,3310,0
20240607,174300,2330840345,3310,3310,3310,3310,10163
20240607,174200,2330840345,3310,3310,3310,3310,0
20240607,174100,2330840345,3310,3310,3310,3310,0
20240607,174000,2330840345,3310,3310,3310,3310,0
20240607,173900,2330840345,3310,3310,3310,3310,0
20240607,173800,2330840345,3310,3310,3310,3310,0
20240607,173700,2330840345,3310,3310,3310,3310,0
20240607,173600,2330840345,3310,3310,3310,3310,0
20240607,173500,2330840345,3310,3310,3310,3310,0
20240607,173400,2330840345,3310,3310,3310,3310,0
20240607,173300,2330840345,3310,3310,3310,3310,0
20240607,173200,2330840345,3310,3310,3310,3310,0
20240607,173100,2330840345,3310,3310,3310,3310,0
20240607,173000,2330840345,3310,3310,3310,3310,0
20240607,172900,2330840345,3310,3310,3310,3310,0
20240607,172800,2330840345,3310,3310,3310,3310,0
20240607,172700,2330840345,3310,3310,3310,3310,0
20240607,172600,2330840345,3310,3310,3310,3310,0
20240607,172500,2330840345,3310,3310,3310,3310,0
20240607,172400,2330840345,3310,3310,3310,3310,0
20240607,172300,2330840345,3310,3310,3310,3310,0
20240607,172200,2330840345,3310,3310,3310,3310,0
20240607,172100,2330840345,3310,3310,3310,3310,0
20240607,172000,2330840345,3310,3310,3310,3310,0
20240607,171900,2330840345,3310,3310,3310,3310,0
20240607,171800,2330840345,3310,3310,3310,3310,0
20240607,171700,2330840345,3310,3310,3310,3310,0
20240607,171600,2330840345,3310,3310,3310,3310,0
20240607,171500,2330840345,3310,3310,3310,3310,0
20240607,171400,2330840345,3310,3310,3310,3310,0
20240607,171300,2330840345,3310,3310,3310,3310,10163
20240607,171200,2330840345,3310,3310,3310,3310,0
20240607,171100,2330840345,3310,3310,3310,3310,0
20240607,171000,2330840345,3310,3310,3310,3310,0
20240607,170900,2330840345,3310,3310,3310,3310,0
20240607,170800,2330840345,3310,3310,3310,3310,0
20240607,170700,2330840345,3310,3310,3310,3310,0
20240607,170600,2330840345,3310,3310,3310,3310,0
20240607,170500,2330840345,3310,3310,3310,3310,0
20240607,170400,2330840345,3310,3310,3310,3310,0
20240607,170300,2330840345,3310,3310,3310,3310,0
20240607,170200,2330840345,3310,3310,3310,3310,0
20240607,170100,2330840345,3310,3310,3310,3310,0
20240607,170000,2330840345,3310,3310,3310,3310,0
20240607,165900,2330840345,3310,3310,3310,3310,0
20240607,165800,2330840345,3310,3310,3310,3310,0
20240607,165700,2330840345,3310,3310,3310,3310,0
20240607,165600,2330840345,3310,3310,3310,3310,0
20240607,165500,2330840345,3310,3310,3310,3310,0
20240607,165400,2330840345,3310,3310,3310,3310,0
20240607,165300,2330840345,3310,3310,3310,3310,0
20240607,165200,2330840345,3310,3310,3310,3310,0
20240607,165100,2330840345,3310,3310,3310,3310,0
20240607,165000,2330840345,3310,3310,3310,3310,0
20240607,164900,2330840345,3310,3310,3310,3310,0
20240607,164800,2330840345,3310,3310,3310,3310,0
20240607,164700,2330840345,3310,3310,3310,3310,0
20240607,164600,2330840345,3310,3310,3310,3310,0
20240607,164500,2330840345,3310,3310,3310,3310,0
20240607,164400,2330840345,3310,3310,3310,3310,0
20240607,164300,2330840345,3310,3310,3310,3310,10163
20240607,164200,2330840345,3310,3310,3310,3310,0
20240607,164100,2330840345,3310,3310,3310,3310,0
20240607,164000,2330840345,3310,3310,3310,3310,0
20240607,163900,2330840345,3310,3310,3310,3310,0
20240607,163800,2330840345,3310,3310,3310,3310,0
20240607,163700,2330840345,3310,3310,3310,3310,0
20240607,163600,2330840345,3310,3310,3310,3310,0
20240607,163500,2330840345,3310,3310,3310,3310,0
20240607,163400,2330840345,3310,3310,3310,3310,0
20240607,163300,2330840345,3310,3310,3310,3310,0
20240607,163200,2330840345,3310,3310,3310,3310,0
20240607,163100,2330840345,3310,3310,3310,3310,0
20240607,163000,2330840345,3310,3310,3310,3310,0
20240607,162900,2330840345,3310,3310,3310,3310,0
20240607,162800,2330840345,3310,3310,3310,3310,0
20240607,162700,2330840345,3310,3310,3310,3310,0
20240607,162600,2330840345,3310,3310,3310,3310,0
20240607,162500,2330840345,3310,3310,3310,3310,0
20240607,162400,2330840345,3310,3310,3310,3310,0
20240607,162300,2330840345,3310,3310,3310,3310,0
20240607,162200,2330840345,3310,3310,3310,3310,0
20240607,162100,2330840345,3310,3310,3310,3310,0
20240607,162000,2330840345,3310,3310,3310,3310,0
20240607,161900,2330840345,3310,3310,3310,3310,0
20240607,161800,2330840345,3310,3310,3310,3310,0
20240607,161700,2330840345,3310,3310,3310,3310,0
20240607,161600,2330840345,3310,3310,3310,3310,0
20240607,161500,2330840345,3310,3310,3310,3310,0
20240607,161400,2330840345,3310,3310,3310,3310,0
20240607,161300,2330840345,3310,3310,3310,3310,10163
20240607,161200,2330840345,3310,3310,3310,3310,0
20240607,161100,2330840345,3310,3310,3310,3310,0
20240607,161000,2330840345,3310,3310,3310,3310,0
20240607,160900,2330840345,3310,3310,3310,3310,0
20240607,160800,2330840345,3310,3310,3310,3310,0
20240607,160700,2330840345,3310,3310,3310,3310,0
20240607,160600,2330840345,3310,3310,3310,3310,0
20240607,160500,2330840345,3310,3310,3310,3310,0
20240607,160400,2330840345,3310,3310,3310,3310,0
20240607,160300,2330840345,3310,3310,3310,3310,0
20240607,160200,2330840345,3310,3310,3310,3310,0
20240607,160100,2330840345,3310,3310,3310,3310,0
20240607,160000,2330840345,3310,3310,3310,3310,0
20240607,155900,2330840345,3310,3310,3310,3310,0
20240607,155800,2330840345,3310,3310,3310,3310,0
20240607,155700,2330840345,3310,3310,3310,3310,0
20240607,155600,2330840345,3310,3310,3310,3310,0
20240607,155500,2330840345,3310,3310,3310,3310,0
20240607,155400,2330840345,3310,3310,3310,3310,0
20240607,155300,2330840345,3310,3310,3310,3310,0
20240607,155200,2330840345,3310,3310,3310,3310,0
20240607,155100,2330840345,3310,3310,3310,3310,0
20240607,155000,2330840345,3310,3310,3310,3310,0
20240607,154900,2330840345,3310,3310,3310,3310,0
20240607,154800,2330840345,3310,3310,3310,3310,0
20240607,154700,2330840345,3310,3310,3310,3310,0
20240607,154600,2330840345,3310,3310,3310,3310,0
20240607,154500,2330840345,3310,3310,3310,3310,0
20240607,154400,2330840345,3310,3310,3310,3310,0
20240607,154300,2330840345,3310,3310,3310,3310,10163
20240607,154200,2330840345,3310,3310,3310,3310,0
20240607,154100,2330840345,3310,3310,3310,3310,0
20240607,154000,2330840345,3310,3310,3310,3310,0
20240607,153900,2330840345,3310,3310,3310,3310,0
20240607,153800,2330840345,3310,3310,3310,3310,0
20240607,153700,2330840345,3310,3310,3310,3310,0
20240607,153600,2330840345,3310,3310,3310,3310,0
20240607,153500,2330840345,3310,3310,3310,3310,0
20240607,153400,2330840345,3310,3310,3310,3310,0
20240607,153300,2330840345,3310,3310,3310,3310,0
20240607,153200,2330840345,3310,3310,3310,3310,0
20240607,153100,2330840345,3310,3310,3310,3310,0
20240607,153000,2330840345,3310,3310,3310,3310,10163
20240607,152900,2297200815,3310,3310,3310,3310,0
20240607,152800,2297200815,3310,3310,3310,3310,0
20240607,152700,2297200815,3310,3310,3310,3310,0
20240607,152600,2297200815,3310,3310,3310,3310,0
20240607,152500,2297200815,3310,3310,3310,3310,0
20240607,152400,2297200815,3310,3310,3310,3310,0
20240607,152300,2297200815,3310,3310,3310,3310,0
20240607,152200,2297200815,3310,3310,3310,3310,0
20240607,152100,2297200815,3310,3310,3310,3310,0
20240607,152000,2297200815,3310,3310,3310,3310,0
20240607,151900,2297200815,3310,3310,3310,3305,1799
20240607,151800,2291254625,3310,3310,3310,3310,2964
20240607,151700,2281443785,3310,3305,3310,3305,2294
20240607,151600,2273850995,3310,3310,3310,3305,448
20240607,151500,2272368185,3310,3300,3310,3300,2053
20240607,151400,2265592010,3305,3300,3310,3300,5534
20240607,151300,2247328045,3310,3305,3310,3300,6430
20240607,151200,2226077570,3305,3300,3305,3300,3283
20240607,151100,2215233665,3305,3305,3305,3300,40
20240607,151000,2215101655,3305,3300,3305,3300,1637
20240607,150900,2209694410,3305,3300,3305,3300,2152
20240607,150800,2202592800,3305,3300,3305,3300,1213
20240607,150700,2198589890,3305,3300,3305,3300,3052
20240607,150600,2188518285,3300,3300,3300,3300,71
20240607,150500,2188283985,3300,3300,3300,3300,1101
20240607,150400,2184650685,3300,3300,3300,3295,1666
20240607,150300,2179153385,3300,3300,3300,3300,104
20240607,150200,2178810185,3300,3300,3300,3300,0
20240607,150100,2178810185,3300,3300,3300,3300,1
20240607,150000,2178806885,3300,3295,3300,3295,33
20240607,145900,2178698065,3305,3305,3305,3295,312
20240607,145800,2177668855,3300,3300,3305,3300,21
20240607,145700,2177599550,3305,3300,3305,3300,58
20240607,145600,2177408145,3305,3300,3305,3295,1412
20240607,145500,2172755485,3305,3300,3305,3300,2991
20240607,145400,2162885000,3300,3295,3300,3295,1687
20240607,145300,2157326330,3295,3290,3295,3290,5
20240607,145200,2157309870,3295,3290,3295,3290,263
20240607,145100,2156443785,3295,3295,3295,3295,61
20240607,145000,2156242790,3295,3295,3295,3295,2
20240607,144900,2156236200,3295,3290,3295,3290,666
20240607,144800,2154045030,3290,3290,3290,3290,340
20240607,144700,2152926430,3295,3295,3295,3295,1008
20240607,144600,2149605070,3295,3295,3295,3290,1016
20240607,144500,2146262350,3295,3285,3295,3285,493
20240607,144400,2144640405,3285,3290,3290,3285,914
20240607,144300,2141635345,3290,3290,3290,3290,428
20240607,144200,2140227225,3295,3290,3295,3290,251
20240607,144100,2139400185,3290,3295,3295,3290,241
20240607,144000,2138607290,3295,3285,3295,3285,2876
20240607,143900,2129145295,3290,3290,3290,3290,22
20240607,143800,2129072915,3285,3285,3285,3285,0
20240607,143700,2129072915,3285,3290,3290,3285,51
20240607,143600,2128905375,3290,3285,3290,3285,2551
20240607,143500,2120522585,3290,3285,3290,3285,407
20240607,143400,2119185585,3285,3285,3285,3285,2
20240607,143300,2119179015,3285,3280,3285,3280,243
20240607,143200,2118381965,3280,3280,3280,3275,458
20240607,143100,2116880725,3285,3275,3285,3275,599
20240607,143000,2114918500,3280,3280,3280,3275,444
20240607,142900,2113464095,3280,3285,3285,3270,2043
20240607,142800,2106771350,3290,3290,3290,3290,0
20240607,142700,2106771350,3290,3290,3290,3290,0
20240607,142600,2106771350,3290,3285,3290,3285,3
20240607,142500,2106761490,3285,3290,3290,3285,1125
20240607,142400,2103060515,3295,3295,3295,3295,0
20240607,142300,2103060515,3295,3295,3295,3295,9
20240607,142200,2103030860,3295,3295,3295,3290,186
20240607,142100,2102418910,3290,3290,3295,3290,22
20240607,142000,2102346430,3295,3295,3300,3295,138
20240607,141900,2101891715,3300,3300,3300,3300,1
20240607,141800,2101888415,3300,3300,3300,3300,263
20240607,141700,2101020515,3305,3305,3305,3305,0
20240607,141600,2101020515,3305,3300,3305,3300,2014
20240607,141500,2094374305,3300,3300,3300,3300,2655
20240607,141400,2085612805,3300,3300,3300,3300,16
20240607,141300,2085560005,3300,3300,3300,3300,0
20240607,141200,2085560005,3300,3300,3300,3300,3
20240607,141100,2085550105,3300,3300,3300,3300,2001
20240607,141000,2078946805,3295,3300,3300,3295,403
20240607,140900,2077616915,3295,3290,3295,3290,4712
20240607,140800,2062093375,3295,3295,3295,3280,1272
20240607,140700,2057915220,3290,3295,3295,3290,427
20240607,140600,2056508420,3295,3295,3295,3295,0
20240607,140500,2056508420,3295,3285,3295,3285,2939
20240607,140400,2046837255,3290,3285,3290,3285,51
20240607,140300,2046669715,3290,3290,3290,3290,76
20240607,140200,2046419675,3290,3290,3290,3290,123
20240607,140100,2046015005,3290,3290,3290,3290,100
20240607,140000,2045686005,3290,3290,3290,3290,1360
20240607,135900,2041211605,3290,3290,3290,3290,0
20240607,135800,2041211605,3290,3285,3290,3285,7
20240607,135700,2041188590,3290,3290,3290,3290,51
20240607,135600,2041020800,3285,3275,3285,3275,3880
20240607,135500,2028294410,3280,3280,3280,3280,400
20240607,135400,2026982410,3280,3280,3280,3280,0
20240607,135300,2026982410,3280,3280,3280,3280,0
20240607,135200,2026982410,3280,3280,3280,3280,288
20240607,135100,2026037770,3285,3280,3285,3280,18713
20240607,135000,1964659125,3280,3280,3280,3280,1104
20240607,134900,1961038005,3280,3280,3280,3280,0
20240607,134800,1961038005,3280,3280,3280,3280,4
20240607,134700,1961024885,3280,3280,3280,3280,90
20240607,134600,1960729685,3280,3275,3280,3275,4
20240607,134500,1960716570,3270,3265,3270,3255,25885
20240607,134400,1876191605,3265,3265,3265,3265,719
20240607,134300,1873844070,3265,3270,3270,3265,1868
20240607,134200,1867744285,3270,3265,3270,3265,411
20240607,134100,1866402365,3270,3270,3270,3260,1187
20240607,134000,1862523680,3270,3270,3270,3270,4
20240607,133900,1862510600,3270,3265,3270,3265,1010
20240607,133800,1859212945,3265,3260,3265,3260,1567
20240607,133700,1854099525,3265,3270,3270,3265,18291
20240607,133600,1794321090,3270,3270,3270,3270,24
20240607,133500,1794242610,3270,3270,3280,3270,310
20240607,133400,1793228870,3280,3280,3280,3280,1
20240607,133300,1793225590,3270,3275,3275,3270,10
20240607,133200,1793192885,3280,3270,3280,3265,2234
20240607,133100,1785888365,3285,3275,3285,3275,5745
20240607,133000,1767073460,3275,3280,3280,3275,1100
20240607,132900,1763470460,3285,3285,3285,3285,1
20240607,132800,1763467175,3280,3285,3285,3280,10
20240607,132700,1763434350,3280,3280,3280,3280,4969
20240607,132600,1747136030,3290,3290,3290,3290,10
20240607,132500,1747103130,3290,3290,3290,3290,0
20240607,132400,1747103130,3290,3290,3290,3280,9
20240607,132300,1747073545,3290,3290,3290,3290,0
20240607,132200,1747073545,3290,3290,3290,3290,0
20240607,132100,1747073545,3290,3285,3290,3280,1530
20240607,132000,1742047540,3285,3280,3285,3270,958
20240607,131900,1738908580,3280,3280,3290,3280,1094
20240607,131800,1735319820,3280,3280,3280,3280,100
20240607,131700,1734991820,3290,3290,3290,3290,1
20240607,131600,1734988530,3290,3290,3290,3290,1
20240607,131500,1734985240,3280,3290,3290,3280,8277
20240607,131400,1707808070,3295,3290,3295,3290,1276
20240607,131300,1703610025,3300,3290,3300,3285,10577
20240607,131200,1668821780,3290,3300,3300,3290,736
20240607,131100,1666393980,3300,3295,3300,3290,61
20240607,131000,1666193160,3295,3290,3300,3290,98
20240607,130900,1665870725,3300,3300,3300,3300,12
20240607,130800,1665831125,3290,3295,3300,3290,3
20240607,130700,1665821240,3295,3295,3295,3295,1
20240607,130600,1665817945,3300,3300,3300,3300,0
20240607,130500,1665817945,3300,3300,3300,3300,0
20240607,130400,1665817945,3300,3290,3300,3290,63
20240607,130300,1665610545,3305,3305,3305,3305,1
20240607,130200,1665607240,3305,3305,3305,3290,10002
20240607,130100,1632648875,3305,3305,3305,3305,23
20240607,130000,1632572860,3305,3300,3305,3300,1618
20240607,125900,1627233300,3300,3300,3300,3300,0
20240607,125800,1627233300,3300,3300,3300,3300,2
20240607,125700,1627226700,3295,3295,3295,3295,305
20240607,125600,1626221725,3300,3300,3300,3300,0
20240607,125500,1626221725,3300,3285,3300,3285,2427
20240607,125400,1618228985,3290,3295,3295,3290,11926
20240607,125300,1578973210,3300,3300,3300,3300,0
20240607,125200,1578973210,3300,3300,3300,3295,702
20240607,125100,1576660110,3300,3300,3300,3300,0
20240607,125000,1576660110,3300,3300,3300,3300,5
20240607,124900,1576643610,3300,3295,3300,3290,5713
20240607,124800,1557815820,3300,3300,3300,3295,2785
20240607,124700,1548635350,3305,3305,3305,3305,4
20240607,124600,1548622130,3310,3305,3310,3300,1317
20240607,124500,1544269450,3310,3310,3310,3310,0
20240607,124400,1544269450,3310,3310,3310,3310,0
20240607,124300,1544269450,3310,3300,3310,3300,16
20240607,124200,1544216640,3310,3305,3310,3305,814
20240607,124100,1541526365,3310,3310,3310,3310,1
20240607,124000,1541523055,3315,3315,3315,3315,0
20240607,123900,1541523055,3315,3315,3315,3310,1215
20240607,123800,1537498965,3315,3315,3315,3315,1
20240607,123700,1537495650,3310,3315,3320,3310,9763
20240607,123600,1505157785,3310,3295,3310,3290,6022
20240607,123500,1485262870,3300,3295,3300,3295,451
20240607,123400,1483776820,3285,3285,3295,3285,341
20240607,123300,1482656625,3295,3295,3295,3295,27
20240607,123200,1482567660,3295,3295,3295,3295,0
20240607,123100,1482567660,3295,3280,3295,3280,29
20240607,123000,1482472525,3295,3290,3295,3280,6003
20240607,122900,1462759595,3295,3295,3295,3295,4
20240607,122800,1462746415,3295,3290,3295,3290,437
20240607,122700,1461308665,3290,3290,3290,3290,1
20240607,122600,1461305375,3290,3300,3300,3290,519
20240607,122500,1459594925,3295,3295,3295,3295,3572
20240607,122400,1447825185,3295,3295,3295,3295,0
20240607,122300,1447825185,3295,3295,3295,3295,0
20240607,122200,1447825185,3295,3290,3295,3290,3001
20240607,122100,1437951890,3290,3300,3300,3290,10
20240607,122000,1437918980,3290,3300,3300,3290,8
20240607,121900,1437892640,3300,3300,3300,3300,3
20240607,121800,1437882740,3300,3300,3300,3300,0
20240607,121700,1437882740,3300,3300,3300,3300,50
20240607,121600,1437717740,3300,3300,3300,3300,36
20240607,121500,1437598940,3300,3300,3300,3300,2
20240607,121400,1437592340,3300,3300,3300,3300,517
20240607,121300,1435886240,3300,3300,3300,3300,29
20240607,121200,1435790540,3300,3295,3300,3290,2004
20240607,121100,1429197345,3290,3290,3300,3290,1768
20240607,121000,1423380590,3290,3300,3300,3290,1247
20240607,120900,1419277950,3285,3300,3300,3285,2998
20240607,120800,1409422140,3300,3300,3300,3300,18
20240607,120700,1409362740,3290,3290,3290,3290,442
20240607,120600,1407908560,3305,3305,3305,3305,0
20240607,120500,1407908560,3305,3305,3310,3305,148
20240607,120400,1407419410,3305,3305,3305,3305,29
20240607,120300,1407323565,3310,3310,3310,3310,64
20240607,120200,1407111725,3310,3310,3310,3310,608
20240607,120100,1405099245,3310,3305,3315,3285,12103
20240607,120000,1365266825,3310,3310,3315,3310,2334
20240607,115900,1357534635,3310,3310,3320,3310,4176
20240607,115800,1343698320,3310,3310,3320,3305,574
20240607,115700,1341795120,3315,3285,3315,3285,17183
20240607,115600,1285037065,3285,3280,3285,3280,127
20240607,115500,1284620495,3285,3280,3285,3280,1325
20240607,115400,1280274430,3285,3280,3285,3275,1543
20240607,115300,1275213865,3280,3280,3285,3275,1120
20240607,115200,1271540510,3280,3280,3285,3280,774
20240607,115100,1269001785,3285,3275,3285,3275,251
20240607,115000,1268178515,3275,3275,3280,3275,1858
20240607,114900,1262093560,3280,3280,3280,3270,673
20240607,114800,1259888290,3280,3265,3280,3265,52
20240607,114700,1259718480,3280,3280,3280,3280,74
20240607,114600,1259475760,3280,3280,3280,3280,0
20240607,114500,1259475760,3280,3280,3280,3280,0
20240607,114400,1259475760,3280,3265,3280,3265,18
20240607,114300,1259416975,3265,3265,3265,3255,246
20240607,114200,1258614235,3265,3270,3270,3260,488
20240607,114100,1257021325,3270,3260,3270,3260,11
20240607,114000,1256985455,3270,3270,3270,3255,133
20240607,113900,1256552030,3270,3270,3270,3270,0
20240607,113800,1256552030,3270,3270,3270,3270,101
20240607,113700,1256221760,3260,3260,3260,3260,630
20240607,113600,1254167960,3265,3265,3265,3265,0
20240607,113500,1254167960,3265,3270,3275,3265,661
20240607,113400,1252009285,3280,3270,3280,3270,12
20240607,113300,1251970015,3270,3270,3270,3255,1925
20240607,113200,1245683575,3270,3260,3270,3260,60
20240607,113100,1245487955,3270,3255,3270,3255,583
20240607,113000,1243581575,3250,3250,3250,3250,1
20240607,112900,1243578325,3255,3255,3255,3255,678
20240607,112800,1241371435,3270,3245,3270,3240,509
20240607,112700,1239719845,3245,3240,3245,3240,2443
20240607,112600,1231803465,3240,3240,3240,3240,0
20240607,112500,1231803465,3240,3240,3240,3235,515
20240607,112400,1230137365,3240,3240,3240,3240,193
20240607,112300,1229512045,3240,3240,3240,3240,34
20240607,112200,1229401885,3240,3235,3240,3235,958
20240607,112100,1226302600,3235,3230,3235,3230,1217
20240607,112000,1222368290,3230,3230,3230,3230,1017
20240607,111900,1219083380,3230,3235,3235,3230,815
20240607,111800,1216447215,3235,3230,3250,3215,29137
20240607,111700,1122634380,3235,3250,3250,3230,4117
20240607,111600,1109267860,3270,3260,3270,3250,4787
20240607,111500,1093635690,3270,3265,3270,3260,37
20240607,111400,1093515015,3270,3270,3270,3270,1
20240607,111300,1093511745,3265,3265,3270,3265,1661
20240607,111200,1088088575,3270,3270,3270,3265,34
20240607,111100,1087977510,3270,3290,3290,3270,6012
20240607,111000,1068311240,3275,3290,3290,3275,32
20240607,110900,1068206330,3285,3285,3285,3275,2849
20240607,110800,1058866110,3290,3290,3290,3290,401
20240607,110700,1057546820,3285,3290,3290,3285,1068
20240607,110600,1054035110,3315,3300,3315,3290,8827
20240607,110500,1024834440,3300,3275,3300,3275,697
20240607,110400,1022548365,3300,3300,3300,3300,1
20240607,110300,1022545065,3300,3300,3300,3300,2
20240607,110200,1022538465,3300,3300,3300,3275,90
20240607,110100,1022243515,3300,3300,3300,3280,2532
20240607,110000,1013938445,3280,3300,3300,3280,1252
20240607,105900,1009825570,3300,3300,3300,3285,193
20240607,105800,1009190095,3300,3285,3305,3285,1289
20240607,105700,1004955560,3290,3295,3295,3290,5011
20240607,105600,988468365,3305,3305,3305,3305,19
20240607,105500,988405570,3305,3305,3305,3295,47
20240607,105400,988250535,3305,3300,3305,3290,229
20240607,105300,987494920,3300,3310,3310,3295,1314
20240607,105200,983159690,3310,3315,3315,3300,2011
20240607,105100,976513920,3310,3305,3315,3305,1148
20240607,105000,972717675,3315,3310,3315,3305,11903
20240607,104900,933319695,3310,3305,3310,3300,2717
20240607,104800,924341200,3305,3300,3305,3300,2119
20240607,104700,917348495,3300,3305,3305,3300,205
20240607,104600,916671955,3305,3295,3305,3295,18211
20240607,104500,856582330,3295,3295,3300,3295,1692
20240607,104400,851004565,3275,3285,3295,3270,2095
20240607,104300,844111375,3285,3285,3285,3285,4208
20240607,104200,830288095,3285,3280,3285,3280,245
20240607,104100,829483825,3280,3280,3295,3280,917
20240607,104000,826474020,3290,3290,3295,3270,2998
20240607,103900,816645085,3290,3295,3295,3290,1636
20240607,103800,811258555,3295,3295,3295,3270,1342
20240607,103700,806869665,3295,3290,3295,3290,4003
20240607,103600,793699535,3290,3290,3290,3290,1
20240607,103500,793696245,3285,3285,3290,3270,4958
20240607,103400,777442550,3290,3290,3290,3290,28
20240607,103300,777350430,3290,3290,3295,3270,8730
20240607,103200,748743330,3280,3285,3295,3270,24469
20240607,103100,668220590,3285,3285,3285,3285,20
20240607,103000,668154890,3290,3285,3290,3280,2601
20240607,102900,659599625,3285,3270,3285,3270,6168
20240607,102800,639347505,3270,3270,3270,3270,47
20240607,102700,639193815,3270,3270,3270,3270,1
20240607,102600,639190545,3250,3250,3250,3250,126
20240607,102500,638781045,3250,3250,3250,3250,0
20240607,102400,638781045,3250,3250,3250,3250,18
20240607,102300,638722545,3250,3250,3250,3250,51
20240607,102200,638556795,3250,3245,3250,3245,298
20240607,102100,637588765,3225,3245,3245,3225,11
20240607,102000,637553190,3225,3245,3245,3225,192
20240607,101900,636930210,3240,3240,3240,3240,39
20240607,101800,636803850,3240,3230,3240,3230,2237
20240607,101700,629571200,3230,3230,3230,3230,1500
20240607,101600,624726200,3230,3220,3230,3220,12328
20240607,101500,585018835,3215,3215,3215,3215,2954
20240607,101400,575521725,3215,3215,3215,3215,100
20240607,101300,575200225,3220,3215,3220,3215,1701
20240607,101200,569730505,3220,3220,3220,3220,705
20240607,101100,567460405,3225,3225,3225,3225,14
20240607,101000,567415255,3220,3225,3225,3220,431
20240607,100900,566027355,3215,3225,3225,3215,2019
20240607,100800,559526845,3225,3220,3225,3220,9
20240607,100700,559497825,3225,3225,3225,3225,1
20240607,100600,559494600,3225,3220,3225,3220,18
20240607,100500,559436635,3230,3230,3230,3230,0
20240607,100400,559436635,3230,3220,3230,3220,62
20240607,100300,559236875,3230,3230,3230,3230,0
20240607,100200,559236875,3230,3225,3230,3220,88
20240607,100100,558953480,3230,3230,3230,3230,0
20240607,100000,558953480,3230,3230,3230,3230,30
20240607,095900,558856580,3230,3220,3230,3220,5002
20240607,095800,542737675,3215,3220,3220,3215,121
20240607,095700,542348540,3220,3220,3220,3215,406
20240607,095600,541043220,3215,3215,3215,3215,664
20240607,095500,538908460,3220,3215,3220,3215,2855
20240607,095400,529729555,3220,3220,3225,3220,101
20240607,095300,529404330,3225,3220,3225,3220,1049
20240607,095200,526026280,3225,3225,3225,3225,5
20240607,095100,526010155,3230,3225,3230,3220,95
20240607,095000,525703730,3230,3225,3230,3210,7479
20240607,094900,501625700,3230,3225,3230,3225,146
20240607,094800,501154845,3230,3230,3230,3230,238
20240607,094700,500386105,3230,3225,3230,3225,17
20240607,094600,500331275,3230,3230,3230,3230,1
20240607,094500,500328045,3230,3225,3230,3225,801
20240607,094400,497743315,3225,3230,3230,3225,665
20240607,094300,495598585,3230,3230,3230,3230,541
20240607,094200,493851155,3230,3235,3235,3230,53
20240607,094100,493679955,3235,3240,3240,3235,1753
20240607,094000,488008995,3240,3230,3240,3230,5759
20240607,093900,469373680,3235,3225,3235,3220,552
20240607,093800,467596080,3235,3235,3235,3235,300
20240607,093700,466625580,3235,3235,3235,3230,605
20240607,093600,464671175,3235,3230,3235,3230,103
20240607,093500,464338475,3230,3220,3230,3220,258
20240607,093400,463507705,3235,3230,3235,3230,502
20240607,093300,461886240,3230,3230,3230,3230,0
20240607,093200,461886240,3230,3235,3235,3220,22
20240607,093100,461815375,3225,3235,3235,3225,777
20240607,093000,459302260,3235,3230,3235,3225,2227
20240607,092900,452120065,3235,3235,3235,3235,10
20240607,092800,452087715,3240,3240,3240,3240,666
20240607,092700,449929875,3240,3235,3240,3225,134
20240607,092600,449496630,3235,3240,3240,3225,1016
20240607,092500,446210015,3240,3220,3240,3215,14618
20240607,092400,399069490,3210,3220,3220,3210,1729
20240607,092300,393510310,3220,3220,3220,3220,1074
20240607,092200,390052030,3205,3210,3220,3205,1467
20240607,092100,385345650,3210,3205,3210,3205,2054
20240607,092000,378762575,3205,3210,3210,3205,6090
20240607,091900,359238280,3210,3210,3215,3210,8182
20240607,091800,332972750,3210,3215,3225,3210,2920
20240607,091700,323585455,3225,3225,3225,3225,969
20240607,091600,320460430,3215,3210,3225,3210,1110
20240607,091500,316897260,3210,3225,3225,3210,2422
20240607,091400,309122325,3225,3225,3225,3210,15889
20240607,091300,258038325,3225,3225,3225,3225,300
20240607,091200,257070825,3225,3215,3225,3215,269
20240607,091100,256205970,3215,3220,3220,3215,5469
20240607,091000,238622935,3215,3220,3220,3215,120
20240607,090900,238236590,3220,3215,3220,3210,10076
20240607,090800,205848015,3220,3230,3230,3220,7963
20240607,090700,180173150,3230,3230,3230,3225,2518
20240607,090600,172044250,3230,3230,3250,3230,461
20240607,090500,170553700,3250,3250,3250,3230,1045
20240607,090400,167157470,3250,3230,3250,3215,6967
20240607,090300,144708480,3215,3270,3270,3215,24701
20240607,090200,64514605,3275,3275,3300,3255,3543
20240607,090100,52893475,3275,3255,3275,3240,10512
20240607,090000,18735980,3250,3280,3280,3250,5739