KissMeData/010660/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205700,2816025365,3885,3885,3885,3885,18084
20230601,205600,2816025365,3885,3885,3885,3885,0
20230601,205500,2816025365,3885,3885,3885,3885,0
20230601,205400,2816025365,3885,3885,3885,3885,0
20230601,205300,2816025365,3885,3885,3885,3885,0
20230601,205200,2816025365,3885,3885,3885,3885,0
20230601,205100,2816025365,3885,3885,3885,3885,0
20230601,205000,2816025365,3885,3885,3885,3885,0
20230601,204900,2816025365,3885,3885,3885,3885,0
20230601,204800,2816025365,3885,3885,3885,3885,0
20230601,204700,2816025365,3885,3885,3885,3885,0
20230601,204600,2816025365,3885,3885,3885,3885,0
20230601,204500,2816025365,3885,3885,3885,3885,0
20230601,204400,2816025365,3885,3885,3885,3885,0
20230601,204300,2816025365,3885,3885,3885,3885,0
20230601,204200,2816025365,3885,3885,3885,3885,0
20230601,204100,2816025365,3885,3885,3885,3885,0
20230601,204000,2816025365,3885,3885,3885,3885,0
20230601,203900,2816025365,3885,3885,3885,3885,0
20230601,203800,2816025365,3885,3885,3885,3885,0
20230601,203700,2816025365,3885,3885,3885,3885,0
20230601,203600,2816025365,3885,3885,3885,3885,0
20230601,203500,2816025365,3885,3885,3885,3885,0
20230601,203400,2816025365,3885,3885,3885,3885,0
20230601,203300,2816025365,3885,3885,3885,3885,0
20230601,203200,2816025365,3885,3885,3885,3885,0
20230601,203100,2816025365,3885,3885,3885,3885,0
20230601,203000,2816025365,3885,3885,3885,3885,0
20230601,202900,2816025365,3885,3885,3885,3885,0
20230601,202800,2816025365,3885,3885,3885,3885,0
20230601,202700,2816025365,3885,3885,3885,3885,18084
20230601,202600,2816025365,3885,3885,3885,3885,0
20230601,202500,2816025365,3885,3885,3885,3885,0
20230601,202400,2816025365,3885,3885,3885,3885,0
20230601,202300,2816025365,3885,3885,3885,3885,0
20230601,202200,2816025365,3885,3885,3885,3885,0
20230601,202100,2816025365,3885,3885,3885,3885,0
20230601,202000,2816025365,3885,3885,3885,3885,0
20230601,201900,2816025365,3885,3885,3885,3885,0
20230601,201800,2816025365,3885,3885,3885,3885,0
20230601,201700,2816025365,3885,3885,3885,3885,0
20230601,201600,2816025365,3885,3885,3885,3885,0
20230601,201500,2816025365,3885,3885,3885,3885,0
20230601,201400,2816025365,3885,3885,3885,3885,0
20230601,201300,2816025365,3885,3885,3885,3885,0
20230601,201200,2816025365,3885,3885,3885,3885,0
20230601,201100,2816025365,3885,3885,3885,3885,0
20230601,201000,2816025365,3885,3885,3885,3885,0
20230601,200900,2816025365,3885,3885,3885,3885,0
20230601,200800,2816025365,3885,3885,3885,3885,0
20230601,200700,2816025365,3885,3885,3885,3885,0
20230601,200600,2816025365,3885,3885,3885,3885,0
20230601,200500,2816025365,3885,3885,3885,3885,0
20230601,200400,2816025365,3885,3885,3885,3885,0
20230601,200300,2816025365,3885,3885,3885,3885,0
20230601,200200,2816025365,3885,3885,3885,3885,0
20230601,200100,2816025365,3885,3885,3885,3885,0
20230601,200000,2816025365,3885,3885,3885,3885,0
20230601,195900,2816025365,3885,3885,3885,3885,0
20230601,195800,2816025365,3885,3885,3885,3885,0
20230601,195700,2816025365,3885,3885,3885,3885,18084
20230601,195600,2816025365,3885,3885,3885,3885,0
20230601,195500,2816025365,3885,3885,3885,3885,0
20230601,195400,2816025365,3885,3885,3885,3885,0
20230601,195300,2816025365,3885,3885,3885,3885,0
20230601,195200,2816025365,3885,3885,3885,3885,0
20230601,195100,2816025365,3885,3885,3885,3885,0
20230601,195000,2816025365,3885,3885,3885,3885,0
20230601,194900,2816025365,3885,3885,3885,3885,0
20230601,194800,2816025365,3885,3885,3885,3885,0
20230601,194700,2816025365,3885,3885,3885,3885,0
20230601,194600,2816025365,3885,3885,3885,3885,0
20230601,194500,2816025365,3885,3885,3885,3885,0
20230601,194400,2816025365,3885,3885,3885,3885,0
20230601,194300,2816025365,3885,3885,3885,3885,0
20230601,194200,2816025365,3885,3885,3885,3885,0
20230601,194100,2816025365,3885,3885,3885,3885,0
20230601,194000,2816025365,3885,3885,3885,3885,0
20230601,193900,2816025365,3885,3885,3885,3885,0
20230601,193800,2816025365,3885,3885,3885,3885,0
20230601,193700,2816025365,3885,3885,3885,3885,0
20230601,193600,2816025365,3885,3885,3885,3885,0
20230601,193500,2816025365,3885,3885,3885,3885,0
20230601,193400,2816025365,3885,3885,3885,3885,0
20230601,193300,2816025365,3885,3885,3885,3885,0
20230601,193200,2816025365,3885,3885,3885,3885,0
20230601,193100,2816025365,3885,3885,3885,3885,0
20230601,193000,2816025365,3885,3885,3885,3885,0
20230601,192900,2816025365,3885,3885,3885,3885,0
20230601,192800,2816025365,3885,3885,3885,3885,0
20230601,192700,2816025365,3885,3885,3885,3885,18084
20230601,192600,2816025365,3885,3885,3885,3885,0
20230601,192500,2816025365,3885,3885,3885,3885,0
20230601,192400,2816025365,3885,3885,3885,3885,0
20230601,192300,2816025365,3885,3885,3885,3885,0
20230601,192200,2816025365,3885,3885,3885,3885,0
20230601,192100,2816025365,3885,3885,3885,3885,0
20230601,192000,2816025365,3885,3885,3885,3885,0
20230601,191900,2816025365,3885,3885,3885,3885,0
20230601,191800,2816025365,3885,3885,3885,3885,0
20230601,191700,2816025365,3885,3885,3885,3885,0
20230601,191600,2816025365,3885,3885,3885,3885,0
20230601,191500,2816025365,3885,3885,3885,3885,0
20230601,191400,2816025365,3885,3885,3885,3885,0
20230601,191300,2816025365,3885,3885,3885,3885,0
20230601,191200,2816025365,3885,3885,3885,3885,0
20230601,191100,2816025365,3885,3885,3885,3885,0
20230601,191000,2816025365,3885,3885,3885,3885,0
20230601,190900,2816025365,3885,3885,3885,3885,0
20230601,190800,2816025365,3885,3885,3885,3885,0
20230601,190700,2816025365,3885,3885,3885,3885,0
20230601,190600,2816025365,3885,3885,3885,3885,0
20230601,190500,2816025365,3885,3885,3885,3885,0
20230601,190400,2816025365,3885,3885,3885,3885,0
20230601,190300,2816025365,3885,3885,3885,3885,0
20230601,190200,2816025365,3885,3885,3885,3885,0
20230601,190100,2816025365,3885,3885,3885,3885,0
20230601,190000,2816025365,3885,3885,3885,3885,0
20230601,185900,2816025365,3885,3885,3885,3885,0
20230601,185800,2816025365,3885,3885,3885,3885,0
20230601,185700,2816025365,3885,3885,3885,3885,18084
20230601,185600,2816025365,3885,3885,3885,3885,0
20230601,185500,2816025365,3885,3885,3885,3885,0
20230601,185400,2816025365,3885,3885,3885,3885,0
20230601,185300,2816025365,3885,3885,3885,3885,0
20230601,185200,2816025365,3885,3885,3885,3885,0
20230601,185100,2816025365,3885,3885,3885,3885,0
20230601,185000,2816025365,3885,3885,3885,3885,0
20230601,184900,2816025365,3885,3885,3885,3885,0
20230601,184800,2816025365,3885,3885,3885,3885,0
20230601,184700,2816025365,3885,3885,3885,3885,0
20230601,184600,2816025365,3885,3885,3885,3885,0
20230601,184500,2816025365,3885,3885,3885,3885,0
20230601,184400,2816025365,3885,3885,3885,3885,0
20230601,184300,2816025365,3885,3885,3885,3885,0
20230601,184200,2816025365,3885,3885,3885,3885,0
20230601,184100,2816025365,3885,3885,3885,3885,0
20230601,184000,2816025365,3885,3885,3885,3885,0
20230601,183900,2816025365,3885,3885,3885,3885,0
20230601,183800,2816025365,3885,3885,3885,3885,0
20230601,183700,2816025365,3885,3885,3885,3885,0
20230601,183600,2816025365,3885,3885,3885,3885,0
20230601,183500,2816025365,3885,3885,3885,3885,0
20230601,183400,2816025365,3885,3885,3885,3885,0
20230601,183300,2816025365,3885,3885,3885,3885,0
20230601,183200,2816025365,3885,3885,3885,3885,0
20230601,183100,2816025365,3885,3885,3885,3885,0
20230601,183000,2816025365,3885,3885,3885,3885,0
20230601,182900,2816025365,3885,3885,3885,3885,0
20230601,182800,2816025365,3885,3885,3885,3885,0
20230601,182700,2816025365,3885,3885,3885,3885,18084
20230601,182600,2816025365,3885,3885,3885,3885,0
20230601,182500,2816025365,3885,3885,3885,3885,0
20230601,182400,2816025365,3885,3885,3885,3885,0
20230601,182300,2816025365,3885,3885,3885,3885,0
20230601,182200,2816025365,3885,3885,3885,3885,0
20230601,182100,2816025365,3885,3885,3885,3885,0
20230601,182000,2816025365,3885,3885,3885,3885,0
20230601,181900,2816025365,3885,3885,3885,3885,0
20230601,181800,2816025365,3885,3885,3885,3885,0
20230601,181700,2816025365,3885,3885,3885,3885,0
20230601,181600,2816025365,3885,3885,3885,3885,0
20230601,181500,2816025365,3885,3885,3885,3885,0
20230601,181400,2816025365,3885,3885,3885,3885,0
20230601,181300,2816025365,3885,3885,3885,3885,0
20230601,181200,2816025365,3885,3885,3885,3885,0
20230601,181100,2816025365,3885,3885,3885,3885,0
20230601,181000,2816025365,3885,3885,3885,3885,0
20230601,180900,2816025365,3885,3885,3885,3885,0
20230601,180800,2816025365,3885,3885,3885,3885,0
20230601,180700,2816025365,3885,3885,3885,3885,0
20230601,180600,2816025365,3885,3885,3885,3885,0
20230601,180500,2816025365,3885,3885,3885,3885,0
20230601,180400,2816025365,3885,3885,3885,3885,0
20230601,180300,2816025365,3885,3885,3885,3885,0
20230601,180200,2816025365,3885,3885,3885,3885,0
20230601,180100,2816025365,3885,3885,3885,3885,0
20230601,180000,2816025365,3885,3885,3885,3885,0
20230601,175900,2816025365,3885,3885,3885,3885,0
20230601,175800,2816025365,3885,3885,3885,3885,0
20230601,175700,2816025365,3885,3885,3885,3885,18084
20230601,175600,2816025365,3885,3885,3885,3885,0
20230601,175500,2816025365,3885,3885,3885,3885,0
20230601,175400,2816025365,3885,3885,3885,3885,0
20230601,175300,2816025365,3885,3885,3885,3885,0
20230601,175200,2816025365,3885,3885,3885,3885,0
20230601,175100,2816025365,3885,3885,3885,3885,0
20230601,175000,2816025365,3885,3885,3885,3885,0
20230601,174900,2816025365,3885,3885,3885,3885,0
20230601,174800,2816025365,3885,3885,3885,3885,0
20230601,174700,2816025365,3885,3885,3885,3885,0
20230601,174600,2816025365,3885,3885,3885,3885,0
20230601,174500,2816025365,3885,3885,3885,3885,0
20230601,174400,2816025365,3885,3885,3885,3885,0
20230601,174300,2816025365,3885,3885,3885,3885,0
20230601,174200,2816025365,3885,3885,3885,3885,0
20230601,174100,2816025365,3885,3885,3885,3885,0
20230601,174000,2816025365,3885,3885,3885,3885,0
20230601,173900,2816025365,3885,3885,3885,3885,0
20230601,173800,2816025365,3885,3885,3885,3885,0
20230601,173700,2816025365,3885,3885,3885,3885,0
20230601,173600,2816025365,3885,3885,3885,3885,0
20230601,173500,2816025365,3885,3885,3885,3885,0
20230601,173400,2816025365,3885,3885,3885,3885,0
20230601,173300,2816025365,3885,3885,3885,3885,0
20230601,173200,2816025365,3885,3885,3885,3885,0
20230601,173100,2816025365,3885,3885,3885,3885,0
20230601,173000,2816025365,3885,3885,3885,3885,0
20230601,172900,2816025365,3885,3885,3885,3885,0
20230601,172800,2816025365,3885,3885,3885,3885,0
20230601,172700,2816025365,3885,3885,3885,3885,18084
20230601,172600,2816025365,3885,3885,3885,3885,0
20230601,172500,2816025365,3885,3885,3885,3885,0
20230601,172400,2816025365,3885,3885,3885,3885,0
20230601,172300,2816025365,3885,3885,3885,3885,0
20230601,172200,2816025365,3885,3885,3885,3885,0
20230601,172100,2816025365,3885,3885,3885,3885,0
20230601,172000,2816025365,3885,3885,3885,3885,0
20230601,171900,2816025365,3885,3885,3885,3885,0
20230601,171800,2816025365,3885,3885,3885,3885,0
20230601,171700,2816025365,3885,3885,3885,3885,0
20230601,171600,2816025365,3885,3885,3885,3885,0
20230601,171500,2816025365,3885,3885,3885,3885,0
20230601,171400,2816025365,3885,3885,3885,3885,0
20230601,171300,2816025365,3885,3885,3885,3885,0
20230601,171200,2816025365,3885,3885,3885,3885,0
20230601,171100,2816025365,3885,3885,3885,3885,0
20230601,171000,2816025365,3885,3885,3885,3885,0
20230601,170900,2816025365,3885,3885,3885,3885,0
20230601,170800,2816025365,3885,3885,3885,3885,0
20230601,170700,2816025365,3885,3885,3885,3885,0
20230601,170600,2816025365,3885,3885,3885,3885,0
20230601,170500,2816025365,3885,3885,3885,3885,0
20230601,170400,2816025365,3885,3885,3885,3885,0
20230601,170300,2816025365,3885,3885,3885,3885,0
20230601,170200,2816025365,3885,3885,3885,3885,0
20230601,170100,2816025365,3885,3885,3885,3885,0
20230601,170000,2816025365,3885,3885,3885,3885,0
20230601,165900,2816025365,3885,3885,3885,3885,0
20230601,165800,2816025365,3885,3885,3885,3885,0
20230601,165700,2816025365,3885,3885,3885,3885,18084
20230601,165600,2816025365,3885,3885,3885,3885,0
20230601,165500,2816025365,3885,3885,3885,3885,0
20230601,165400,2816025365,3885,3885,3885,3885,0
20230601,165300,2816025365,3885,3885,3885,3885,0
20230601,165200,2816025365,3885,3885,3885,3885,0
20230601,165100,2816025365,3885,3885,3885,3885,0
20230601,165000,2816025365,3885,3885,3885,3885,0
20230601,164900,2816025365,3885,3885,3885,3885,0
20230601,164800,2816025365,3885,3885,3885,3885,0
20230601,164700,2816025365,3885,3885,3885,3885,0
20230601,164600,2816025365,3885,3885,3885,3885,0
20230601,164500,2816025365,3885,3885,3885,3885,0
20230601,164400,2816025365,3885,3885,3885,3885,0
20230601,164300,2816025365,3885,3885,3885,3885,0
20230601,164200,2816025365,3885,3885,3885,3885,0
20230601,164100,2816025365,3885,3885,3885,3885,0
20230601,164000,2816025365,3885,3885,3885,3885,0
20230601,163900,2816025365,3885,3885,3885,3885,0
20230601,163800,2816025365,3885,3885,3885,3885,0
20230601,163700,2816025365,3885,3885,3885,3885,0
20230601,163600,2816025365,3885,3885,3885,3885,0
20230601,163500,2816025365,3885,3885,3885,3885,0
20230601,163400,2816025365,3885,3885,3885,3885,0
20230601,163300,2816025365,3885,3885,3885,3885,0
20230601,163200,2816025365,3885,3885,3885,3885,0
20230601,163100,2816025365,3885,3885,3885,3885,0
20230601,163000,2816025365,3885,3885,3885,3885,0
20230601,162900,2816025365,3885,3885,3885,3885,0
20230601,162800,2816025365,3885,3885,3885,3885,0
20230601,162700,2816025365,3885,3885,3885,3885,18084
20230601,162600,2816025365,3885,3885,3885,3885,0
20230601,162500,2816025365,3885,3885,3885,3885,0
20230601,162400,2816025365,3885,3885,3885,3885,0
20230601,162300,2816025365,3885,3885,3885,3885,0
20230601,162200,2816025365,3885,3885,3885,3885,0
20230601,162100,2816025365,3885,3885,3885,3885,0
20230601,162000,2816025365,3885,3885,3885,3885,0
20230601,161900,2816025365,3885,3885,3885,3885,0
20230601,161800,2816025365,3885,3885,3885,3885,0
20230601,161700,2816025365,3885,3885,3885,3885,0
20230601,161600,2816025365,3885,3885,3885,3885,0
20230601,161500,2816025365,3885,3885,3885,3885,0
20230601,161400,2816025365,3885,3885,3885,3885,0
20230601,161300,2816025365,3885,3885,3885,3885,0
20230601,161200,2816025365,3885,3885,3885,3885,0
20230601,161100,2816025365,3885,3885,3885,3885,0
20230601,161000,2816025365,3885,3885,3885,3885,0
20230601,160900,2816025365,3885,3885,3885,3885,0
20230601,160800,2816025365,3885,3885,3885,3885,0
20230601,160700,2816025365,3885,3885,3885,3885,0
20230601,160600,2816025365,3885,3885,3885,3885,0
20230601,160500,2816025365,3885,3885,3885,3885,0
20230601,160400,2816025365,3885,3885,3885,3885,0
20230601,160300,2816025365,3885,3885,3885,3885,0
20230601,160200,2816025365,3885,3885,3885,3885,0
20230601,160100,2816025365,3885,3885,3885,3885,0
20230601,160000,2816025365,3885,3885,3885,3885,0
20230601,155900,2816025365,3885,3885,3885,3885,0
20230601,155800,2816025365,3885,3885,3885,3885,0
20230601,155700,2816025365,3885,3885,3885,3885,18084
20230601,155600,2816025365,3885,3885,3885,3885,0
20230601,155500,2816025365,3885,3885,3885,3885,0
20230601,155400,2816025365,3885,3885,3885,3885,0
20230601,155300,2816025365,3885,3885,3885,3885,0
20230601,155200,2816025365,3885,3885,3885,3885,0
20230601,155100,2816025365,3885,3885,3885,3885,0
20230601,155000,2816025365,3885,3885,3885,3885,0
20230601,154900,2816025365,3885,3885,3885,3885,0
20230601,154800,2816025365,3885,3885,3885,3885,0
20230601,154700,2816025365,3885,3885,3885,3885,0
20230601,154600,2816025365,3885,3885,3885,3885,0
20230601,154500,2816025365,3885,3885,3885,3885,0
20230601,154400,2816025365,3885,3885,3885,3885,0
20230601,154300,2816025365,3885,3885,3885,3885,0
20230601,154200,2816025365,3885,3885,3885,3885,0
20230601,154100,2816025365,3885,3885,3885,3885,0
20230601,154000,2816025365,3885,3885,3885,3885,0
20230601,153900,2816025365,3885,3885,3885,3885,0
20230601,153800,2816025365,3885,3885,3885,3885,0
20230601,153700,2816025365,3885,3885,3885,3885,0
20230601,153600,2816025365,3885,3885,3885,3885,0
20230601,153500,2816025365,3885,3885,3885,3885,0
20230601,153400,2816025365,3885,3885,3885,3885,0
20230601,153300,2816025365,3885,3885,3885,3885,0
20230601,153200,2816025365,3885,3885,3885,3885,0
20230601,153100,2816025365,3885,3885,3885,3885,0
20230601,153000,2816025365,3885,3885,3885,3885,18084
20230601,152900,2745769025,3875,3875,3875,3875,0
20230601,152800,2745769025,3875,3875,3875,3875,0
20230601,152700,2745769025,3875,3875,3875,3875,0
20230601,152600,2745769025,3875,3875,3875,3875,0
20230601,152500,2745769025,3875,3875,3875,3875,0
20230601,152400,2745769025,3875,3875,3875,3875,0
20230601,152300,2745769025,3875,3875,3875,3875,0
20230601,152200,2745769025,3875,3875,3875,3875,0
20230601,152100,2745769025,3875,3875,3875,3875,0
20230601,152000,2745769025,3875,3875,3875,3875,0
20230601,151900,2745769025,3875,3860,3875,3860,4780
20230601,151800,2727311675,3860,3880,3880,3860,7899
20230601,151700,2696767815,3875,3880,3880,3875,1450
20230601,151600,2691148735,3880,3880,3880,3875,1681
20230601,151500,2684630155,3875,3875,3885,3875,2314
20230601,151400,2675663215,3885,3890,3890,3875,688
20230601,151300,2672992295,3890,3880,3890,3875,1104
20230601,151200,2668706855,3880,3885,3890,3880,4502
20230601,151100,2651220025,3885,3880,3885,3865,669
20230601,151000,2648624450,3880,3865,3880,3865,1297
20230601,150900,2643593380,3880,3860,3880,3860,344
20230601,150800,2642264965,3860,3875,3890,3860,14374
20230601,150700,2586736005,3890,3880,3890,3875,4248
20230601,150600,2570256165,3890,3890,3890,3890,113
20230601,150500,2569816595,3890,3885,3890,3880,1547
20230601,150400,2563809840,3890,3885,3890,3885,1253
20230601,150300,2558941775,3890,3880,3890,3880,2631
20230601,150200,2548724450,3880,3880,3885,3875,2369
20230601,150100,2539530790,3880,3880,3880,3880,346
20230601,150000,2538188310,3880,3880,3880,3865,5263
20230601,145900,2517829000,3880,3885,3885,3880,1237
20230601,145800,2513029285,3885,3880,3885,3880,170
20230601,145700,2512369435,3880,3875,3880,3875,2024
20230601,145600,2504518515,3880,3880,3880,3880,20
20230601,145500,2504440915,3885,3885,3885,3875,918
20230601,145400,2500883110,3880,3885,3885,3880,1823
20230601,145300,2493808255,3885,3885,3890,3885,724
20230601,145200,2490995510,3885,3885,3885,3885,3
20230601,145100,2490983855,3885,3895,3895,3885,3542
20230601,145000,2477213105,3895,3895,3895,3890,1494
20230601,144900,2471395305,3895,3900,3900,3895,840
20230601,144800,2468120730,3900,3905,3905,3900,566
20230601,144700,2465913320,3900,3900,3900,3900,246
20230601,144600,2464953920,3885,3885,3885,3885,1
20230601,144500,2464950035,3895,3890,3900,3890,5645
20230601,144400,2442941140,3895,3890,3895,3885,501
20230601,144300,2440992830,3890,3885,3890,3885,1984
20230601,144200,2433275080,3885,3890,3890,3885,703
20230601,144100,2430543795,3890,3885,3890,3885,109
20230601,144000,2430120210,3895,3890,3895,3885,1787
20230601,143900,2423172980,3895,3900,3900,3895,1052
20230601,143800,2419072365,3900,3885,3900,3885,2596
20230601,143700,2408970260,3875,3880,3885,3875,2326
20230601,143600,2399945110,3875,3875,3875,3875,331
20230601,143500,2398662485,3880,3875,3880,3875,2424
20230601,143400,2389269480,3870,3875,3875,3870,3042
20230601,143300,2377481740,3875,3885,3885,3875,351
20230601,143200,2376121605,3865,3885,3885,3865,1393
20230601,143100,2370735400,3870,3870,3885,3865,3303
20230601,143000,2357968230,3865,3870,3890,3865,2965
20230601,142900,2346505300,3865,3860,3890,3860,331
20230601,142800,2345226515,3865,3865,3890,3860,11554
20230601,142700,2300574460,3865,3870,3880,3865,5569
20230601,142600,2279046975,3890,3870,3890,3870,7
20230601,142500,2279019865,3870,3890,3895,3870,3702
20230601,142400,2264660900,3870,3870,3870,3870,2
20230601,142300,2264653160,3890,3875,3890,3875,1567
20230601,142200,2258578725,3890,3870,3890,3870,1999
20230601,142100,2250842575,3870,3890,3890,3870,21268
20230601,142000,2168385765,3895,3890,3895,3885,1051
20230601,141900,2164298640,3890,3895,3895,3890,3
20230601,141800,2164286965,3885,3885,3885,3885,110
20230601,141700,2163859615,3885,3885,3885,3885,11
20230601,141600,2163816880,3890,3890,3890,3885,2274
20230601,141500,2154980915,3895,3895,3895,3895,512
20230601,141400,2152986675,3895,3895,3895,3885,5315
20230601,141300,2132334620,3900,3885,3900,3885,1602
20230601,141200,2126092820,3900,3885,3900,3885,2000
20230601,141100,2118294320,3885,3900,3900,3885,8452
20230601,141000,2085395710,3900,3900,3900,3900,873
20230601,140900,2081991010,3900,3890,3900,3890,480
20230601,140800,2080119310,3900,3890,3900,3890,200
20230601,140700,2079340310,3890,3900,3900,3890,119
20230601,140600,2078877350,3900,3895,3900,3895,302
20230601,140500,2077699555,3895,3895,3895,3890,233
20230601,140400,2076792070,3895,3895,3895,3890,563
20230601,140300,2074599215,3890,3900,3900,3890,3466
20230601,140200,2061107070,3900,3900,3900,3900,613
20230601,140100,2058716370,3895,3900,3900,3895,580
20230601,140000,2056457120,3900,3895,3900,3895,621
20230601,135900,2054037670,3900,3900,3900,3895,2400
20230601,135800,2044685820,3905,3905,3905,3905,130
20230601,135700,2044178170,3905,3905,3905,3905,3
20230601,135600,2044166455,3900,3900,3900,3900,817
20230601,135500,2040980155,3900,3900,3900,3895,2006
20230601,135400,2033157305,3900,3900,3900,3900,1660
20230601,135300,2026683305,3900,3890,3900,3890,2681
20230601,135200,2016229745,3890,3890,3890,3890,308
20230601,135100,2015031625,3895,3890,3900,3885,4134
20230601,135000,1998948550,3890,3905,3905,3890,20439
20230601,134900,1919254655,3905,3905,3905,3900,6304
20230601,134800,1894664715,3910,3910,3910,3905,2207
20230601,134700,1886045345,3910,3910,3930,3910,2057
20230601,134600,1877999645,3910,3910,3910,3910,655
20230601,134500,1875438595,3905,3910,3910,3905,17987
20230601,134400,1805132845,3920,3920,3920,3915,6239
20230601,134300,1780706860,3915,3925,3925,3915,5769
20230601,134200,1758087860,3930,3930,3930,3930,71
20230601,134100,1757808830,3930,3930,3930,3930,430
20230601,134000,1756118930,3930,3935,3935,3925,117
20230601,133900,1755658695,3935,3935,3935,3935,27
20230601,133800,1755552450,3935,3935,3935,3935,0
20230601,133700,1755552450,3935,3935,3935,3925,56
20230601,133600,1755332205,3925,3930,3935,3925,874
20230601,133500,1751899000,3935,3935,3935,3930,160
20230601,133400,1751269485,3930,3930,3935,3925,460
20230601,133300,1749461685,3935,3935,3935,3935,8
20230601,133200,1749430205,3935,3935,3935,3930,88
20230601,133100,1749084345,3930,3935,3935,3930,649
20230601,133000,1746531095,3935,3930,3935,3930,52
20230601,132900,1746326520,3935,3935,3935,3935,23
20230601,132800,1746236015,3935,3935,3935,3935,41
20230601,132700,1746074680,3935,3930,3935,3930,480
20230601,132600,1744188125,3930,3930,3930,3930,50
20230601,132500,1743991625,3930,3925,3930,3925,221
20230601,132400,1743124180,3930,3925,3930,3925,85
20230601,132300,1742790500,3930,3925,3930,3925,202
20230601,132200,1741997645,3925,3930,3930,3920,652
20230601,132100,1739439290,3925,3925,3925,3925,40
20230601,132000,1739282290,3925,3925,3925,3925,1212
20230601,131900,1734525190,3925,3925,3925,3925,1501
20230601,131800,1728633765,3930,3935,3935,3930,1389
20230601,131700,1723174970,3935,3935,3935,3935,1446
20230601,131600,1717484960,3930,3935,3935,3930,184
20230601,131500,1716760960,3930,3930,3930,3930,71
20230601,131400,1716481930,3935,3930,3935,3925,103
20230601,131300,1716077635,3930,3930,3930,3930,51
20230601,131200,1715877205,3930,3930,3930,3930,351
20230601,131100,1714497775,3925,3925,3925,3925,182
20230601,131000,1713783425,3925,3920,3925,3920,97
20230601,130900,1713403155,3920,3920,3920,3920,2
20230601,130800,1713395315,3925,3925,3925,3925,317
20230601,130700,1712151090,3925,3930,3930,3925,380
20230601,130600,1710658590,3930,3925,3935,3925,915
20230601,130500,1707064660,3925,3925,3925,3925,412
20230601,130400,1705447560,3925,3925,3925,3925,513
20230601,130300,1703434035,3925,3925,3925,3920,253
20230601,130200,1702441065,3925,3925,3925,3925,19
20230601,130100,1702366490,3925,3925,3925,3925,200
20230601,130000,1701581490,3925,3925,3925,3920,8564
20230601,125900,1668005245,3930,3925,3930,3925,94
20230601,125800,1667636285,3930,3930,3930,3930,10
20230601,125700,1667596985,3935,3935,3935,3935,300
20230601,125600,1666416485,3935,3925,3935,3925,2
20230601,125500,1666408625,3935,3940,3940,3935,12
20230601,125400,1666361400,3925,3925,3930,3925,12
20230601,125300,1666314255,3925,3930,3930,3925,116
20230601,125200,1665858380,3925,3925,3925,3925,282
20230601,125100,1664751530,3925,3930,3930,3925,1227
20230601,125000,1659934475,3925,3925,3925,3925,58
20230601,124900,1659706825,3935,3930,3935,3930,121
20230601,124800,1659230795,3935,3935,3935,3935,384
20230601,124700,1657719755,3935,3935,3935,3935,433
20230601,124600,1656015900,3920,3925,3925,3920,3394
20230601,124500,1642705170,3935,3925,3935,3925,15
20230601,124400,1642646195,3930,3930,3930,3930,140
20230601,124300,1642095995,3925,3920,3925,3920,770
20230601,124200,1639075170,3920,3920,3920,3920,133
20230601,124100,1638553810,3925,3925,3925,3925,3926
20230601,124000,1623144260,3925,3940,3940,3925,2
20230601,123900,1623136395,3925,3925,3925,3925,0
20230601,123800,1623136395,3925,3925,3925,3925,551
20230601,123700,1620973720,3930,3930,3930,3930,1
20230601,123600,1620969790,3930,3930,3930,3930,2009
20230601,123500,1613074420,3945,3945,3945,3930,328
20230601,123400,1611782715,3945,3935,3945,3935,331
20230601,123300,1610480215,3935,3935,3935,3935,299
20230601,123200,1609303650,3945,3945,3945,3945,4
20230601,123100,1609287870,3945,3945,3945,3945,30
20230601,123000,1609169520,3945,3950,3950,3945,201
20230601,122900,1608376570,3930,3935,3935,3930,762
20230601,122800,1605380080,3940,3940,3940,3940,43
20230601,122700,1605210660,3940,3945,3945,3940,511
20230601,122600,1603197270,3950,3945,3950,3940,508
20230601,122500,1601195735,3945,3945,3950,3940,170
20230601,122400,1600525040,3950,3945,3950,3940,1169
20230601,122300,1595907990,3945,3945,3945,3945,0
20230601,122200,1595907990,3945,3940,3945,3940,2537
20230601,122100,1585900790,3940,3940,3940,3940,46
20230601,122000,1585719550,3940,3940,3940,3940,40
20230601,121900,1585561950,3930,3940,3940,3930,12
20230601,121800,1585514710,3935,3930,3935,3930,62
20230601,121700,1585271045,3930,3930,3930,3930,474
20230601,121600,1583408225,3930,3930,3930,3930,52
20230601,121500,1583203865,3930,3930,3930,3925,615
20230601,121400,1580789280,3930,3930,3930,3930,214
20230601,121300,1579948260,3930,3930,3930,3930,483
20230601,121200,1578050070,3930,3930,3930,3930,132
20230601,121100,1577531310,3935,3935,3935,3935,805
20230601,121000,1574363635,3935,3945,3945,3935,297
20230601,120900,1573194130,3945,3945,3950,3945,866
20230601,120800,1569775500,3945,3940,3945,3940,984
20230601,120700,1565896120,3940,3940,3940,3935,759
20230601,120600,1562906045,3940,3940,3940,3940,30
20230601,120500,1562787845,3945,3945,3945,3945,0
20230601,120400,1562787845,3945,3945,3945,3945,1
20230601,120300,1562783900,3930,3940,3945,3930,1011
20230601,120200,1558795820,3930,3935,3935,3930,95
20230601,120100,1558422310,3930,3930,3930,3930,0
20230601,120000,1558422310,3930,3930,3930,3930,0
20230601,115900,1558422310,3930,3925,3930,3925,1073
20230601,115800,1554209480,3930,3930,3930,3930,318
20230601,115700,1552959740,3930,3930,3930,3930,500
20230601,115600,1550994740,3940,3940,3940,3940,0
20230601,115500,1550994740,3940,3940,3940,3940,25
20230601,115400,1550896240,3930,3930,3940,3930,4601
20230601,115300,1532814300,3930,3930,3930,3930,1753
20230601,115200,1525925010,3930,3930,3930,3930,1075
20230601,115100,1521700260,3930,3930,3930,3930,2000
20230601,115000,1513840260,3930,3930,3930,3930,124
20230601,114900,1513352940,3930,3930,3930,3930,584
20230601,114800,1511057820,3940,3935,3940,3930,5983
20230601,114700,1487536675,3940,3940,3940,3940,189
20230601,114600,1486792015,3940,3940,3940,3940,31
20230601,114500,1486669875,3940,3940,3940,3940,378
20230601,114400,1485180555,3940,3945,3950,3940,2006
20230601,114300,1477272225,3945,3945,3945,3945,396
20230601,114200,1475710005,3940,3940,3940,3940,0
20230601,114100,1475710005,3940,3945,3945,3940,822
20230601,114000,1472471320,3940,3940,3940,3940,31
20230601,113900,1472349180,3940,3940,3945,3940,419
20230601,113800,1470698175,3945,3945,3945,3945,0
20230601,113700,1470698175,3945,3950,3950,3945,51
20230601,113600,1470496975,3945,3945,3945,3945,89
20230601,113500,1470145870,3945,3945,3945,3945,1736
20230601,113400,1463297350,3945,3940,3945,3940,690
20230601,113300,1460577980,3940,3940,3940,3940,205
20230601,113200,1459770280,3945,3945,3945,3945,218
20230601,113100,1458910270,3945,3945,3945,3945,447
20230601,113000,1457146855,3945,3945,3950,3945,1676
20230601,112900,1450530760,3940,3940,3940,3940,532
20230601,112800,1448434680,3940,3940,3940,3940,637
20230601,112700,1445924900,3955,3945,3955,3925,3390
20230601,112600,1432552185,3945,3945,3950,3945,470
20230601,112500,1430696435,3945,3940,3945,3940,4453
20230601,112400,1413132850,3935,3940,3940,3935,632
20230601,112300,1410643300,3935,3940,3940,3935,8
20230601,112200,1410611795,3935,3940,3940,3935,37
20230601,112100,1410466175,3940,3940,3940,3935,106
20230601,112000,1410049015,3930,3935,3940,3930,502
20230601,111900,1408072145,3935,3925,3935,3925,2363
20230601,111800,1398796800,3925,3930,3930,3925,360
20230601,111700,1397382095,3925,3930,3930,3925,599
20230601,111600,1395029130,3930,3935,3935,3930,17
20230601,111500,1394962280,3935,3935,3935,3935,141
20230601,111400,1394407445,3940,3935,3940,3935,1891
20230601,111300,1386960420,3930,3920,3930,3910,16922
20230601,111200,1320641135,3920,3925,3925,3920,433
20230601,111100,1318942870,3930,3930,3940,3930,1101
20230601,111000,1314615930,3920,3920,3920,3920,100
20230601,110900,1314223930,3915,3915,3915,3915,46
20230601,110800,1314043840,3915,3915,3915,3915,524
20230601,110700,1311992380,3910,3915,3915,3910,1244
20230601,110600,1307126750,3915,3925,3925,3915,5281
20230601,110500,1286439300,3925,3930,3930,3925,2565
20230601,110400,1276369215,3930,3930,3930,3930,674
20230601,110300,1273720395,3930,3935,3935,3930,385
20230601,110200,1272205450,3935,3935,3935,3935,846
20230601,110100,1268876440,3935,3935,3935,3935,264
20230601,110000,1267837600,3935,3935,3935,3935,63
20230601,105900,1267589695,3930,3925,3930,3925,1793
20230601,105800,1260543270,3925,3925,3925,3925,115
20230601,105700,1260091895,3925,3920,3925,3920,337
20230601,105600,1258769175,3920,3920,3920,3920,0
20230601,105500,1258769175,3920,3925,3925,3920,930
20230601,105400,1255123475,3925,3925,3925,3925,250
20230601,105300,1254142225,3920,3920,3925,3920,855
20230601,105200,1250787955,3920,3925,3925,3920,461
20230601,105100,1248978535,3920,3920,3925,3920,216
20230601,105000,1248131685,3920,3920,3925,3920,238
20230601,104900,1247198710,3930,3930,3930,3920,930
20230601,104800,1243549655,3930,3930,3930,3930,0
20230601,104700,1243549655,3930,3930,3930,3930,40
20230601,104600,1243392455,3930,3935,3935,3930,109
20230601,104500,1242964065,3930,3935,3935,3930,29
20230601,104400,1242850040,3925,3930,3930,3925,283
20230601,104300,1241737855,3930,3925,3930,3925,126
20230601,104200,1241242825,3925,3935,3935,3925,3008
20230601,104100,1229420815,3935,3940,3940,3935,1210
20230601,104000,1224658490,3940,3955,3955,3940,238
20230601,103900,1223719970,3955,3940,3955,3935,1517
20230601,103800,1217738130,3940,3945,3950,3940,773
20230601,103700,1214688520,3945,3950,3955,3945,1516
20230601,103600,1208700895,3950,3945,3950,3940,532
20230601,103500,1206602535,3940,3930,3955,3930,5347
20230601,103400,1185502685,3935,3930,3935,3930,522
20230601,103300,1183450200,3945,3930,3945,3930,2000
20230601,103200,1175571185,3925,3935,3935,3925,355
20230601,103100,1174175445,3940,3920,3945,3920,4269
20230601,103000,1157393170,3915,3910,3915,3910,2938
20230601,102900,1145893630,3905,3905,3905,3905,1673
20230601,102800,1139360565,3910,3905,3910,3905,307
20230601,102700,1138160200,3910,3910,3910,3910,26
20230601,102600,1138058540,3910,3910,3910,3910,1797
20230601,102500,1131032270,3915,3915,3915,3915,0
20230601,102400,1131032270,3915,3905,3915,3905,133
20230601,102300,1130512735,3905,3905,3905,3905,0
20230601,102200,1130512735,3905,3905,3905,3905,660
20230601,102100,1127935435,3905,3910,3910,3905,1663
20230601,102000,1121438345,3905,3910,3910,3905,453
20230601,101900,1119667865,3910,3915,3915,3910,2424
20230601,101800,1110185125,3915,3920,3925,3915,5164
20230601,101700,1089946810,3920,3915,3920,3910,3895
20230601,101600,1074679310,3915,3915,3915,3915,270
20230601,101500,1073622260,3915,3915,3915,3915,180
20230601,101400,1072917560,3915,3910,3920,3910,322
20230601,101300,1071657870,3915,3920,3920,3915,2145
20230601,101200,1063259945,3920,3920,3920,3920,733
20230601,101100,1060386585,3920,3920,3920,3920,449
20230601,101000,1058626505,3920,3930,3930,3920,1857
20230601,100900,1051339330,3935,3925,3935,3925,1868
20230601,100800,1043992370,3925,3915,3925,3915,8328
20230601,100700,1011382780,3920,3920,3925,3920,3675
20230601,100600,996976505,3920,3915,3920,3910,4095
20230601,100500,980964015,3910,3910,3915,3905,401
20230601,100400,979396945,3900,3910,3915,3900,913
20230601,100300,975827810,3900,3910,3910,3900,515
20230601,100200,973818530,3900,3905,3905,3900,706
20230601,100100,971063470,3905,3905,3910,3905,510
20230601,100000,969070415,3910,3915,3915,3910,998
20230601,095900,965167235,3920,3920,3920,3915,4599
20230601,095800,947149285,3920,3930,3930,3920,1127
20230601,095700,942726130,3925,3920,3925,3915,3449
20230601,095600,929203265,3920,3910,3920,3905,2275
20230601,095500,920297060,3915,3915,3920,3915,1155
20230601,095400,915771030,3910,3915,3915,3905,2600
20230601,095300,905599220,3915,3905,3915,3905,632
20230601,095200,903130395,3895,3895,3895,3895,80
20230601,095100,902818795,3890,3890,3900,3890,2231
20230601,095000,894125370,3885,3875,3885,3870,1526
20230601,094900,888205030,3875,3875,3875,3870,920
20230601,094800,884643415,3870,3875,3875,3870,1827
20230601,094700,877570560,3875,3870,3875,3870,535
20230601,094600,875497445,3870,3880,3880,3870,1710
20230601,094500,868868620,3880,3875,3880,3875,620
20230601,094400,866464215,3865,3870,3870,3865,4513
20230601,094300,849020325,3865,3870,3870,3865,3369
20230601,094200,835984695,3870,3870,3880,3865,3638
20230601,094100,821910310,3870,3875,3875,3870,3038
20230601,094000,810148470,3880,3875,3890,3875,1355
20230601,093900,804891465,3875,3875,3875,3875,2228
20230601,093800,796257965,3875,3880,3880,3875,425
20230601,093700,794610990,3875,3885,3885,3870,8870
20230601,093600,760257040,3885,3890,3895,3885,5084
20230601,093500,740495240,3895,3905,3905,3895,2293
20230601,093400,731559585,3905,3910,3910,3900,606
20230601,093300,729193110,3900,3910,3910,3900,224
20230601,093200,728318990,3910,3910,3910,3900,992
20230601,093100,724443730,3910,3895,3910,3890,408
20230601,093000,722854350,3895,3900,3900,3890,3803
20230601,092900,708048010,3900,3895,3900,3895,508
20230601,092800,706067910,3905,3905,3910,3890,2619
20230601,092700,695855345,3900,3905,3905,3900,1356
20230601,092600,690561415,3905,3915,3915,3905,330
20230601,092500,689271180,3920,3910,3920,3910,716
20230601,092400,686467850,3910,3905,3910,3885,718
20230601,092300,683672230,3895,3895,3895,3895,800
20230601,092200,680556230,3895,3880,3895,3880,1832
20230601,092100,673436800,3880,3885,3885,3880,3112
20230601,092000,661352845,3890,3890,3890,3885,1208
20230601,091900,656657235,3890,3895,3895,3890,703
20230601,091800,653919300,3895,3900,3900,3895,2736
20230601,091700,643255530,3900,3895,3900,3895,1147
20230601,091600,638783915,3895,3895,3895,3890,2589
20230601,091500,628710110,3895,3885,3900,3885,2124
20230601,091400,620435775,3885,3880,3885,3880,2273
20230601,091300,611609595,3885,3885,3885,3885,644
20230601,091200,609107655,3885,3880,3895,3880,1907
20230601,091100,601697455,3880,3895,3905,3880,3201
20230601,091000,589245955,3895,3875,3895,3865,8221
20230601,090900,557330255,3870,3850,3870,3850,10344
20230601,090800,517420620,3850,3845,3855,3840,9866
20230601,090700,479483900,3845,3845,3855,3830,7225
20230601,090600,451709390,3840,3905,3905,3830,57878
20230601,090500,227454375,3905,3910,3910,3900,2869
20230601,090400,216250480,3910,3905,3910,3900,3884
20230601,090300,201082295,3905,3905,3910,3900,8621
20230601,090200,167433540,3905,3910,3910,3900,4394
20230601,090100,150275910,3910,3910,3930,3910,8942
20230601,090000,115268385,3905,3900,3935,3900,29546