KissMeData/060560/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,203300,332120368,1358,1358,1358,1358,5955
20230602,203200,332120368,1358,1358,1358,1358,0
20230602,203100,332120368,1358,1358,1358,1358,0
20230602,203000,332120368,1358,1358,1358,1358,0
20230602,202900,332120368,1358,1358,1358,1358,0
20230602,202800,332120368,1358,1358,1358,1358,0
20230602,202700,332120368,1358,1358,1358,1358,0
20230602,202600,332120368,1358,1358,1358,1358,0
20230602,202500,332120368,1358,1358,1358,1358,0
20230602,202400,332120368,1358,1358,1358,1358,0
20230602,202300,332120368,1358,1358,1358,1358,0
20230602,202200,332120368,1358,1358,1358,1358,0
20230602,202100,332120368,1358,1358,1358,1358,0
20230602,202000,332120368,1358,1358,1358,1358,0
20230602,201900,332120368,1358,1358,1358,1358,0
20230602,201800,332120368,1358,1358,1358,1358,0
20230602,201700,332120368,1358,1358,1358,1358,0
20230602,201600,332120368,1358,1358,1358,1358,0
20230602,201500,332120368,1358,1358,1358,1358,0
20230602,201400,332120368,1358,1358,1358,1358,0
20230602,201300,332120368,1358,1358,1358,1358,0
20230602,201200,332120368,1358,1358,1358,1358,0
20230602,201100,332120368,1358,1358,1358,1358,0
20230602,201000,332120368,1358,1358,1358,1358,0
20230602,200900,332120368,1358,1358,1358,1358,0
20230602,200800,332120368,1358,1358,1358,1358,0
20230602,200700,332120368,1358,1358,1358,1358,0
20230602,200600,332120368,1358,1358,1358,1358,0
20230602,200500,332120368,1358,1358,1358,1358,0
20230602,200400,332120368,1358,1358,1358,1358,0
20230602,200300,332120368,1358,1358,1358,1358,5955
20230602,200200,332120368,1358,1358,1358,1358,0
20230602,200100,332120368,1358,1358,1358,1358,0
20230602,200000,332120368,1358,1358,1358,1358,0
20230602,195900,332120368,1358,1358,1358,1358,0
20230602,195800,332120368,1358,1358,1358,1358,0
20230602,195700,332120368,1358,1358,1358,1358,0
20230602,195600,332120368,1358,1358,1358,1358,0
20230602,195500,332120368,1358,1358,1358,1358,0
20230602,195400,332120368,1358,1358,1358,1358,0
20230602,195300,332120368,1358,1358,1358,1358,0
20230602,195200,332120368,1358,1358,1358,1358,0
20230602,195100,332120368,1358,1358,1358,1358,0
20230602,195000,332120368,1358,1358,1358,1358,0
20230602,194900,332120368,1358,1358,1358,1358,0
20230602,194800,332120368,1358,1358,1358,1358,0
20230602,194700,332120368,1358,1358,1358,1358,0
20230602,194600,332120368,1358,1358,1358,1358,0
20230602,194500,332120368,1358,1358,1358,1358,0
20230602,194400,332120368,1358,1358,1358,1358,0
20230602,194300,332120368,1358,1358,1358,1358,0
20230602,194200,332120368,1358,1358,1358,1358,0
20230602,194100,332120368,1358,1358,1358,1358,0
20230602,194000,332120368,1358,1358,1358,1358,0
20230602,193900,332120368,1358,1358,1358,1358,0
20230602,193800,332120368,1358,1358,1358,1358,0
20230602,193700,332120368,1358,1358,1358,1358,0
20230602,193600,332120368,1358,1358,1358,1358,0
20230602,193500,332120368,1358,1358,1358,1358,0
20230602,193400,332120368,1358,1358,1358,1358,0
20230602,193300,332120368,1358,1358,1358,1358,5955
20230602,193200,332120368,1358,1358,1358,1358,0
20230602,193100,332120368,1358,1358,1358,1358,0
20230602,193000,332120368,1358,1358,1358,1358,0
20230602,192900,332120368,1358,1358,1358,1358,0
20230602,192800,332120368,1358,1358,1358,1358,0
20230602,192700,332120368,1358,1358,1358,1358,0
20230602,192600,332120368,1358,1358,1358,1358,0
20230602,192500,332120368,1358,1358,1358,1358,0
20230602,192400,332120368,1358,1358,1358,1358,0
20230602,192300,332120368,1358,1358,1358,1358,0
20230602,192200,332120368,1358,1358,1358,1358,0
20230602,192100,332120368,1358,1358,1358,1358,0
20230602,192000,332120368,1358,1358,1358,1358,0
20230602,191900,332120368,1358,1358,1358,1358,0
20230602,191800,332120368,1358,1358,1358,1358,0
20230602,191700,332120368,1358,1358,1358,1358,0
20230602,191600,332120368,1358,1358,1358,1358,0
20230602,191500,332120368,1358,1358,1358,1358,0
20230602,191400,332120368,1358,1358,1358,1358,0
20230602,191300,332120368,1358,1358,1358,1358,0
20230602,191200,332120368,1358,1358,1358,1358,0
20230602,191100,332120368,1358,1358,1358,1358,0
20230602,191000,332120368,1358,1358,1358,1358,0
20230602,190900,332120368,1358,1358,1358,1358,0
20230602,190800,332120368,1358,1358,1358,1358,0
20230602,190700,332120368,1358,1358,1358,1358,0
20230602,190600,332120368,1358,1358,1358,1358,0
20230602,190500,332120368,1358,1358,1358,1358,0
20230602,190400,332120368,1358,1358,1358,1358,0
20230602,190300,332120368,1358,1358,1358,1358,5955
20230602,190200,332120368,1358,1358,1358,1358,0
20230602,190100,332120368,1358,1358,1358,1358,0
20230602,190000,332120368,1358,1358,1358,1358,0
20230602,185900,332120368,1358,1358,1358,1358,0
20230602,185800,332120368,1358,1358,1358,1358,0
20230602,185700,332120368,1358,1358,1358,1358,0
20230602,185600,332120368,1358,1358,1358,1358,0
20230602,185500,332120368,1358,1358,1358,1358,0
20230602,185400,332120368,1358,1358,1358,1358,0
20230602,185300,332120368,1358,1358,1358,1358,0
20230602,185200,332120368,1358,1358,1358,1358,0
20230602,185100,332120368,1358,1358,1358,1358,0
20230602,185000,332120368,1358,1358,1358,1358,0
20230602,184900,332120368,1358,1358,1358,1358,0
20230602,184800,332120368,1358,1358,1358,1358,0
20230602,184700,332120368,1358,1358,1358,1358,0
20230602,184600,332120368,1358,1358,1358,1358,0
20230602,184500,332120368,1358,1358,1358,1358,0
20230602,184400,332120368,1358,1358,1358,1358,0
20230602,184300,332120368,1358,1358,1358,1358,0
20230602,184200,332120368,1358,1358,1358,1358,0
20230602,184100,332120368,1358,1358,1358,1358,0
20230602,184000,332120368,1358,1358,1358,1358,0
20230602,183900,332120368,1358,1358,1358,1358,0
20230602,183800,332120368,1358,1358,1358,1358,0
20230602,183700,332120368,1358,1358,1358,1358,0
20230602,183600,332120368,1358,1358,1358,1358,0
20230602,183500,332120368,1358,1358,1358,1358,0
20230602,183400,332120368,1358,1358,1358,1358,0
20230602,183300,332120368,1358,1358,1358,1358,5955
20230602,183200,332120368,1358,1358,1358,1358,0
20230602,183100,332120368,1358,1358,1358,1358,0
20230602,183000,332120368,1358,1358,1358,1358,0
20230602,182900,332120368,1358,1358,1358,1358,0
20230602,182800,332120368,1358,1358,1358,1358,0
20230602,182700,332120368,1358,1358,1358,1358,0
20230602,182600,332120368,1358,1358,1358,1358,0
20230602,182500,332120368,1358,1358,1358,1358,0
20230602,182400,332120368,1358,1358,1358,1358,0
20230602,182300,332120368,1358,1358,1358,1358,0
20230602,182200,332120368,1358,1358,1358,1358,0
20230602,182100,332120368,1358,1358,1358,1358,0
20230602,182000,332120368,1358,1358,1358,1358,0
20230602,181900,332120368,1358,1358,1358,1358,0
20230602,181800,332120368,1358,1358,1358,1358,0
20230602,181700,332120368,1358,1358,1358,1358,0
20230602,181600,332120368,1358,1358,1358,1358,0
20230602,181500,332120368,1358,1358,1358,1358,0
20230602,181400,332120368,1358,1358,1358,1358,0
20230602,181300,332120368,1358,1358,1358,1358,0
20230602,181200,332120368,1358,1358,1358,1358,0
20230602,181100,332120368,1358,1358,1358,1358,0
20230602,181000,332120368,1358,1358,1358,1358,0
20230602,180900,332120368,1358,1358,1358,1358,0
20230602,180800,332120368,1358,1358,1358,1358,0
20230602,180700,332120368,1358,1358,1358,1358,0
20230602,180600,332120368,1358,1358,1358,1358,0
20230602,180500,332120368,1358,1358,1358,1358,0
20230602,180400,332120368,1358,1358,1358,1358,0
20230602,180300,332120368,1358,1358,1358,1358,5955
20230602,180200,332120368,1358,1358,1358,1358,0
20230602,180100,332120368,1358,1358,1358,1358,0
20230602,180000,332120368,1358,1358,1358,1358,0
20230602,175900,332120368,1358,1358,1358,1358,0
20230602,175800,332120368,1358,1358,1358,1358,0
20230602,175700,332120368,1358,1358,1358,1358,0
20230602,175600,332120368,1358,1358,1358,1358,0
20230602,175500,332120368,1358,1358,1358,1358,0
20230602,175400,332120368,1358,1358,1358,1358,0
20230602,175300,332120368,1358,1358,1358,1358,0
20230602,175200,332120368,1358,1358,1358,1358,0
20230602,175100,332120368,1358,1358,1358,1358,0
20230602,175000,332120368,1358,1358,1358,1358,0
20230602,174900,332120368,1358,1358,1358,1358,0
20230602,174800,332120368,1358,1358,1358,1358,0
20230602,174700,332120368,1358,1358,1358,1358,0
20230602,174600,332120368,1358,1358,1358,1358,0
20230602,174500,332120368,1358,1358,1358,1358,0
20230602,174400,332120368,1358,1358,1358,1358,0
20230602,174300,332120368,1358,1358,1358,1358,0
20230602,174200,332120368,1358,1358,1358,1358,0
20230602,174100,332120368,1358,1358,1358,1358,0
20230602,174000,332120368,1358,1358,1358,1358,0
20230602,173900,332120368,1358,1358,1358,1358,0
20230602,173800,332120368,1358,1358,1358,1358,0
20230602,173700,332120368,1358,1358,1358,1358,0
20230602,173600,332120368,1358,1358,1358,1358,0
20230602,173500,332120368,1358,1358,1358,1358,0
20230602,173400,332120368,1358,1358,1358,1358,0
20230602,173300,332120368,1358,1358,1358,1358,5955
20230602,173200,332120368,1358,1358,1358,1358,0
20230602,173100,332120368,1358,1358,1358,1358,0
20230602,173000,332120368,1358,1358,1358,1358,0
20230602,172900,332120368,1358,1358,1358,1358,0
20230602,172800,332120368,1358,1358,1358,1358,0
20230602,172700,332120368,1358,1358,1358,1358,0
20230602,172600,332120368,1358,1358,1358,1358,0
20230602,172500,332120368,1358,1358,1358,1358,0
20230602,172400,332120368,1358,1358,1358,1358,0
20230602,172300,332120368,1358,1358,1358,1358,0
20230602,172200,332120368,1358,1358,1358,1358,0
20230602,172100,332120368,1358,1358,1358,1358,0
20230602,172000,332120368,1358,1358,1358,1358,0
20230602,171900,332120368,1358,1358,1358,1358,0
20230602,171800,332120368,1358,1358,1358,1358,0
20230602,171700,332120368,1358,1358,1358,1358,0
20230602,171600,332120368,1358,1358,1358,1358,0
20230602,171500,332120368,1358,1358,1358,1358,0
20230602,171400,332120368,1358,1358,1358,1358,0
20230602,171300,332120368,1358,1358,1358,1358,0
20230602,171200,332120368,1358,1358,1358,1358,0
20230602,171100,332120368,1358,1358,1358,1358,0
20230602,171000,332120368,1358,1358,1358,1358,0
20230602,170900,332120368,1358,1358,1358,1358,0
20230602,170800,332120368,1358,1358,1358,1358,0
20230602,170700,332120368,1358,1358,1358,1358,0
20230602,170600,332120368,1358,1358,1358,1358,0
20230602,170500,332120368,1358,1358,1358,1358,0
20230602,170400,332120368,1358,1358,1358,1358,0
20230602,170300,332120368,1358,1358,1358,1358,5955
20230602,170200,332120368,1358,1358,1358,1358,0
20230602,170100,332120368,1358,1358,1358,1358,0
20230602,170000,332120368,1358,1358,1358,1358,0
20230602,165900,332120368,1358,1358,1358,1358,0
20230602,165800,332120368,1358,1358,1358,1358,0
20230602,165700,332120368,1358,1358,1358,1358,0
20230602,165600,332120368,1358,1358,1358,1358,0
20230602,165500,332120368,1358,1358,1358,1358,0
20230602,165400,332120368,1358,1358,1358,1358,0
20230602,165300,332120368,1358,1358,1358,1358,0
20230602,165200,332120368,1358,1358,1358,1358,0
20230602,165100,332120368,1358,1358,1358,1358,0
20230602,165000,332120368,1358,1358,1358,1358,0
20230602,164900,332120368,1358,1358,1358,1358,0
20230602,164800,332120368,1358,1358,1358,1358,0
20230602,164700,332120368,1358,1358,1358,1358,0
20230602,164600,332120368,1358,1358,1358,1358,0
20230602,164500,332120368,1358,1358,1358,1358,0
20230602,164400,332120368,1358,1358,1358,1358,0
20230602,164300,332120368,1358,1358,1358,1358,0
20230602,164200,332120368,1358,1358,1358,1358,0
20230602,164100,332120368,1358,1358,1358,1358,0
20230602,164000,332120368,1358,1358,1358,1358,0
20230602,163900,332120368,1358,1358,1358,1358,0
20230602,163800,332120368,1358,1358,1358,1358,0
20230602,163700,332120368,1358,1358,1358,1358,0
20230602,163600,332120368,1358,1358,1358,1358,0
20230602,163500,332120368,1358,1358,1358,1358,0
20230602,163400,332120368,1358,1358,1358,1358,0
20230602,163300,332120368,1358,1358,1358,1358,5955
20230602,163200,332120368,1358,1358,1358,1358,0
20230602,163100,332120368,1358,1358,1358,1358,0
20230602,163000,332120368,1358,1358,1358,1358,0
20230602,162900,332120368,1358,1358,1358,1358,0
20230602,162800,332120368,1358,1358,1358,1358,0
20230602,162700,332120368,1358,1358,1358,1358,0
20230602,162600,332120368,1358,1358,1358,1358,0
20230602,162500,332120368,1358,1358,1358,1358,0
20230602,162400,332120368,1358,1358,1358,1358,0
20230602,162300,332120368,1358,1358,1358,1358,0
20230602,162200,332120368,1358,1358,1358,1358,0
20230602,162100,332120368,1358,1358,1358,1358,0
20230602,162000,332120368,1358,1358,1358,1358,0
20230602,161900,332120368,1358,1358,1358,1358,0
20230602,161800,332120368,1358,1358,1358,1358,0
20230602,161700,332120368,1358,1358,1358,1358,0
20230602,161600,332120368,1358,1358,1358,1358,0
20230602,161500,332120368,1358,1358,1358,1358,0
20230602,161400,332120368,1358,1358,1358,1358,0
20230602,161300,332120368,1358,1358,1358,1358,0
20230602,161200,332120368,1358,1358,1358,1358,0
20230602,161100,332120368,1358,1358,1358,1358,0
20230602,161000,332120368,1358,1358,1358,1358,0
20230602,160900,332120368,1358,1358,1358,1358,0
20230602,160800,332120368,1358,1358,1358,1358,0
20230602,160700,332120368,1358,1358,1358,1358,0
20230602,160600,332120368,1358,1358,1358,1358,0
20230602,160500,332120368,1358,1358,1358,1358,0
20230602,160400,332120368,1358,1358,1358,1358,0
20230602,160300,332120368,1358,1358,1358,1358,5955
20230602,160200,332120368,1358,1358,1358,1358,0
20230602,160100,332120368,1358,1358,1358,1358,0
20230602,160000,332120368,1358,1358,1358,1358,0
20230602,155900,332120368,1358,1358,1358,1358,0
20230602,155800,332120368,1358,1358,1358,1358,0
20230602,155700,332120368,1358,1358,1358,1358,0
20230602,155600,332120368,1358,1358,1358,1358,0
20230602,155500,332120368,1358,1358,1358,1358,0
20230602,155400,332120368,1358,1358,1358,1358,0
20230602,155300,332120368,1358,1358,1358,1358,0
20230602,155200,332120368,1358,1358,1358,1358,0
20230602,155100,332120368,1358,1358,1358,1358,0
20230602,155000,332120368,1358,1358,1358,1358,0
20230602,154900,332120368,1358,1358,1358,1358,0
20230602,154800,332120368,1358,1358,1358,1358,0
20230602,154700,332120368,1358,1358,1358,1358,0
20230602,154600,332120368,1358,1358,1358,1358,0
20230602,154500,332120368,1358,1358,1358,1358,0
20230602,154400,332120368,1358,1358,1358,1358,0
20230602,154300,332120368,1358,1358,1358,1358,0
20230602,154200,332120368,1358,1358,1358,1358,0
20230602,154100,332120368,1358,1358,1358,1358,0
20230602,154000,332120368,1358,1358,1358,1358,0
20230602,153900,332120368,1358,1358,1358,1358,0
20230602,153800,332120368,1358,1358,1358,1358,0
20230602,153700,332120368,1358,1358,1358,1358,0
20230602,153600,332120368,1358,1358,1358,1358,0
20230602,153500,332120368,1358,1358,1358,1358,0
20230602,153400,332120368,1358,1358,1358,1358,0
20230602,153300,332120368,1358,1358,1358,1358,5955
20230602,153200,332120368,1358,1358,1358,1358,0
20230602,153100,332120368,1358,1358,1358,1358,0
20230602,153000,332120368,1358,1358,1358,1358,5955
20230602,152900,324033478,1359,1359,1359,1359,0
20230602,152800,324033478,1359,1359,1359,1359,0
20230602,152700,324033478,1359,1359,1359,1359,0
20230602,152600,324033478,1359,1359,1359,1359,0
20230602,152500,324033478,1359,1359,1359,1359,0
20230602,152400,324033478,1359,1359,1359,1359,0
20230602,152300,324033478,1359,1359,1359,1359,0
20230602,152200,324033478,1359,1359,1359,1359,0
20230602,152100,324033478,1359,1359,1359,1359,0
20230602,152000,324033478,1359,1359,1359,1359,0
20230602,151900,324033478,1359,1358,1359,1358,53
20230602,151800,323961501,1359,1359,1359,1359,183
20230602,151700,323712804,1359,1359,1359,1359,1358
20230602,151600,321867282,1358,1358,1358,1357,1016
20230602,151500,320487570,1359,1359,1359,1359,51
20230602,151400,320418261,1358,1358,1358,1357,178
20230602,151300,320176606,1358,1358,1358,1358,146
20230602,151200,319978338,1358,1358,1358,1358,0
20230602,151100,319978338,1358,1358,1358,1358,5
20230602,151000,319971548,1358,1358,1358,1358,40
20230602,150900,319917228,1358,1357,1358,1357,3089
20230602,150800,315725444,1358,1358,1358,1358,0
20230602,150700,315725444,1358,1357,1358,1357,888
20230602,150600,314520388,1358,1358,1358,1358,0
20230602,150500,314520388,1358,1358,1358,1358,500
20230602,150400,313841388,1357,1357,1357,1357,0
20230602,150300,313841388,1357,1357,1357,1357,3070
20230602,150200,309675398,1358,1358,1358,1358,50
20230602,150100,309607498,1358,1357,1358,1356,6501
20230602,150000,300791159,1357,1357,1357,1357,856
20230602,145900,299629567,1358,1358,1358,1358,0
20230602,145800,299629567,1358,1358,1358,1358,0
20230602,145700,299629567,1358,1357,1358,1357,101
20230602,145600,299492509,1358,1358,1358,1358,0
20230602,145500,299492509,1358,1358,1358,1358,0
20230602,145400,299492509,1358,1357,1358,1357,509
20230602,145300,298801428,1358,1357,1358,1357,710
20230602,145200,297837948,1358,1358,1358,1358,36
20230602,145100,297789060,1358,1358,1358,1358,303
20230602,145000,297377586,1360,1360,1360,1360,20
20230602,144900,297350386,1360,1360,1360,1360,1
20230602,144800,297349026,1360,1360,1360,1360,0
20230602,144700,297349026,1360,1360,1360,1360,0
20230602,144600,297349026,1360,1360,1360,1360,0
20230602,144500,297349026,1360,1360,1360,1360,0
20230602,144400,297349026,1360,1360,1360,1360,0
20230602,144300,297349026,1360,1360,1360,1360,0
20230602,144200,297349026,1360,1359,1360,1359,8
20230602,144100,297338150,1358,1358,1358,1358,4
20230602,144000,297332718,1360,1360,1360,1360,0
20230602,143900,297332718,1360,1358,1360,1358,2090
20230602,143800,294492928,1357,1357,1357,1357,1
20230602,143700,294491571,1357,1357,1357,1357,0
20230602,143600,294491571,1357,1357,1357,1357,0
20230602,143500,294491571,1357,1357,1357,1357,0
20230602,143400,294491571,1357,1358,1358,1357,125
20230602,143300,294321912,1358,1358,1358,1358,0
20230602,143200,294321912,1358,1358,1358,1358,103
20230602,143100,294182038,1358,1358,1358,1357,1463
20230602,143000,292196427,1358,1358,1358,1358,243
20230602,142900,291866433,1358,1358,1358,1358,1000
20230602,142800,290508433,1358,1358,1358,1358,2500
20230602,142700,287113433,1358,1358,1358,1358,0
20230602,142600,287113433,1358,1358,1358,1358,1600
20230602,142500,284940633,1359,1359,1359,1359,0
20230602,142400,284940633,1359,1359,1359,1358,515
20230602,142300,284240749,1359,1359,1359,1359,343
20230602,142200,283774612,1360,1360,1360,1360,0
20230602,142100,283774612,1360,1358,1360,1358,8
20230602,142000,283763734,1358,1358,1358,1358,0
20230602,141900,283763734,1358,1358,1358,1358,0
20230602,141800,283763734,1358,1358,1358,1358,100
20230602,141700,283627934,1361,1361,1361,1361,0
20230602,141600,283627934,1361,1361,1361,1361,0
20230602,141500,283627934,1361,1361,1361,1361,0
20230602,141400,283627934,1361,1361,1361,1361,0
20230602,141300,283627934,1361,1361,1361,1361,0
20230602,141200,283627934,1361,1361,1361,1361,0
20230602,141100,283627934,1361,1361,1361,1357,3
20230602,141000,283623855,1357,1357,1357,1357,392
20230602,140900,283091911,1357,1357,1357,1357,0
20230602,140800,283091911,1357,1357,1357,1357,0
20230602,140700,283091911,1357,1357,1357,1357,200
20230602,140600,282820511,1357,1357,1357,1357,204
20230602,140500,282543683,1356,1356,1356,1356,102
20230602,140400,282405371,1356,1356,1356,1356,500
20230602,140300,281727371,1357,1357,1357,1357,580
20230602,140200,280940311,1357,1357,1357,1357,0
20230602,140100,280940311,1357,1357,1357,1357,0
20230602,140000,280940311,1357,1357,1357,1357,1
20230602,135900,280938954,1358,1358,1358,1358,0
20230602,135800,280938954,1358,1358,1358,1358,1000
20230602,135700,279580954,1358,1358,1358,1358,0
20230602,135600,279580954,1358,1360,1360,1358,193
20230602,135500,279318851,1362,1358,1362,1358,501
20230602,135400,278638489,1362,1362,1362,1362,0
20230602,135300,278638489,1362,1362,1362,1362,0
20230602,135200,278638489,1362,1362,1362,1362,2000
20230602,135100,275914489,1361,1361,1361,1361,2210
20230602,135000,272906679,1361,1361,1361,1361,0
20230602,134900,272906679,1361,1361,1361,1358,1004
20230602,134800,271540238,1361,1360,1361,1358,449
20230602,134700,270929164,1359,1360,1360,1359,4
20230602,134600,270923727,1361,1361,1361,1361,0
20230602,134500,270923727,1361,1359,1361,1359,8
20230602,134400,270912841,1360,1360,1360,1360,3039
20230602,134300,266779801,1361,1361,1361,1361,0
20230602,134200,266779801,1361,1361,1361,1361,0
20230602,134100,266779801,1361,1361,1361,1361,0
20230602,134000,266779801,1361,1361,1361,1361,0
20230602,133900,266779801,1361,1361,1361,1361,142
20230602,133800,266586539,1361,1360,1361,1360,7
20230602,133700,266577013,1360,1360,1360,1360,239
20230602,133600,266251973,1361,1358,1361,1358,7282
20230602,133500,256349570,1360,1360,1360,1360,75
20230602,133400,256247570,1360,1359,1360,1359,181
20230602,133300,256001589,1358,1358,1358,1358,0
20230602,133200,256001589,1358,1358,1359,1358,2403
20230602,133100,252738312,1359,1360,1360,1359,2841
20230602,133000,248877369,1359,1359,1359,1359,1
20230602,132900,248876010,1360,1360,1360,1360,30
20230602,132800,248835210,1360,1360,1360,1360,144
20230602,132700,248639370,1360,1360,1360,1360,2
20230602,132600,248636650,1360,1360,1360,1360,3
20230602,132500,248632570,1359,1359,1359,1359,0
20230602,132400,248632570,1359,1359,1359,1359,0
20230602,132300,248632570,1359,1359,1359,1359,893
20230602,132200,247418983,1359,1358,1359,1358,3002
20230602,132100,243339267,1359,1359,1359,1359,101
20230602,132000,243202008,1359,1359,1359,1359,8
20230602,131900,243191136,1358,1358,1358,1358,565
20230602,131800,242423866,1358,1358,1358,1358,1
20230602,131700,242422508,1356,1356,1356,1356,0
20230602,131600,242422508,1356,1356,1356,1356,480
20230602,131500,241771628,1356,1358,1358,1356,3631
20230602,131400,236846880,1361,1361,1361,1361,0
20230602,131300,236846880,1361,1361,1361,1361,0
20230602,131200,236846880,1361,1361,1361,1361,0
20230602,131100,236846880,1361,1361,1361,1361,0
20230602,131000,236846880,1361,1361,1361,1361,0
20230602,130900,236846880,1361,1361,1361,1361,0
20230602,130800,236846880,1361,1361,1361,1361,0
20230602,130700,236846880,1361,1361,1361,1361,0
20230602,130600,236846880,1361,1361,1361,1361,0
20230602,130500,236846880,1361,1361,1361,1361,0
20230602,130400,236846880,1361,1361,1361,1361,0
20230602,130300,236846880,1361,1361,1361,1361,1
20230602,130200,236845519,1355,1357,1357,1355,5000
20230602,130100,230065641,1362,1362,1362,1362,0
20230602,130000,230065641,1362,1362,1362,1357,5500
20230602,125900,222594365,1362,1362,1362,1360,22
20230602,125800,222564421,1360,1361,1361,1360,6
20230602,125700,222556256,1360,1360,1360,1360,0
20230602,125600,222556256,1360,1360,1360,1360,0
20230602,125500,222556256,1360,1360,1360,1360,25
20230602,125400,222522256,1362,1362,1362,1362,1
20230602,125300,222520894,1360,1360,1360,1360,200
20230602,125200,222248894,1360,1360,1360,1360,0
20230602,125100,222248894,1360,1360,1360,1360,500
20230602,125000,221568894,1362,1362,1362,1362,0
20230602,124900,221568894,1362,1362,1362,1362,8
20230602,124800,221557998,1362,1362,1362,1362,0
20230602,124700,221557998,1362,1362,1362,1362,0
20230602,124600,221557998,1362,1362,1362,1362,0
20230602,124500,221557998,1362,1362,1362,1362,0
20230602,124400,221557998,1362,1362,1362,1362,0
20230602,124300,221557998,1362,1362,1362,1362,1
20230602,124200,221556636,1359,1359,1359,1359,0
20230602,124100,221556636,1359,1359,1359,1359,1
20230602,124000,221555277,1359,1359,1359,1359,0
20230602,123900,221555277,1359,1359,1359,1359,10
20230602,123800,221541687,1362,1362,1362,1362,3
20230602,123700,221537601,1362,1359,1362,1359,21
20230602,123600,221509059,1362,1362,1362,1362,0
20230602,123500,221509059,1362,1362,1362,1362,0
20230602,123400,221509059,1362,1359,1362,1359,2
20230602,123300,221506338,1362,1362,1362,1362,1
20230602,123200,221504976,1360,1360,1360,1360,0
20230602,123100,221504976,1360,1360,1360,1360,0
20230602,123000,221504976,1360,1360,1360,1360,1117
20230602,122900,219985856,1362,1362,1362,1362,1
20230602,122800,219984494,1360,1362,1362,1360,600
20230602,122700,219168492,1360,1360,1360,1360,10
20230602,122600,219154892,1362,1362,1362,1362,0
20230602,122500,219154892,1362,1362,1362,1362,200
20230602,122400,218882492,1362,1362,1362,1362,0
20230602,122300,218882492,1362,1362,1362,1362,513
20230602,122200,218183786,1362,1362,1362,1362,10
20230602,122100,218170166,1362,1362,1362,1362,0
20230602,122000,218170166,1362,1362,1362,1362,0
20230602,121900,218170166,1362,1362,1362,1362,0
20230602,121800,218170166,1362,1362,1362,1362,0
20230602,121700,218170166,1362,1362,1362,1362,0
20230602,121600,218170166,1362,1362,1362,1362,0
20230602,121500,218170166,1362,1362,1362,1362,0
20230602,121400,218170166,1362,1362,1362,1362,0
20230602,121300,218170166,1362,1362,1362,1362,0
20230602,121200,218170166,1362,1362,1362,1362,0
20230602,121100,218170166,1362,1362,1362,1362,0
20230602,121000,218170166,1362,1362,1362,1362,0
20230602,120900,218170166,1362,1362,1362,1362,8390
20230602,120800,206742986,1362,1362,1362,1362,908
20230602,120700,205506290,1362,1360,1362,1360,302
20230602,120600,205095166,1363,1363,1363,1363,0
20230602,120500,205095166,1363,1360,1363,1360,31
20230602,120400,205053003,1363,1363,1363,1363,1
20230602,120300,205051640,1363,1363,1363,1363,1
20230602,120200,205050277,1362,1362,1362,1362,0
20230602,120100,205050277,1362,1362,1362,1362,0
20230602,120000,205050277,1362,1362,1362,1362,65
20230602,115900,204961747,1363,1363,1363,1363,0
20230602,115800,204961747,1363,1363,1363,1363,1
20230602,115700,204960384,1362,1362,1362,1362,0
20230602,115600,204960384,1362,1362,1362,1362,667
20230602,115500,204051930,1362,1362,1362,1362,0
20230602,115400,204051930,1362,1361,1362,1359,1846
20230602,115300,201539609,1361,1361,1361,1361,0
20230602,115200,201539609,1361,1361,1361,1361,0
20230602,115100,201539609,1361,1361,1361,1361,95
20230602,115000,201410314,1361,1361,1362,1361,642
20230602,114900,200536549,1361,1361,1361,1361,1
20230602,114800,200535188,1360,1360,1360,1360,1528
20230602,114700,198457108,1360,1360,1360,1360,500
20230602,114600,197777108,1359,1359,1359,1359,1
20230602,114500,197775749,1359,1359,1359,1359,370
20230602,114400,197272919,1358,1358,1358,1358,0
20230602,114300,197272919,1358,1358,1358,1358,1239
20230602,114200,195590357,1358,1358,1358,1358,0
20230602,114100,195590357,1358,1358,1358,1358,0
20230602,114000,195590357,1358,1358,1358,1358,104
20230602,113900,195449125,1358,1358,1358,1358,500
20230602,113800,194770125,1359,1359,1359,1359,0
20230602,113700,194770125,1359,1359,1359,1359,0
20230602,113600,194770125,1359,1359,1359,1359,0
20230602,113500,194770125,1359,1359,1359,1359,0
20230602,113400,194770125,1359,1359,1359,1359,0
20230602,113300,194770125,1359,1359,1359,1359,0
20230602,113200,194770125,1359,1359,1359,1359,100
20230602,113100,194634225,1359,1359,1359,1359,500
20230602,113000,193954725,1358,1360,1360,1358,4001
20230602,112900,188521365,1358,1358,1358,1358,0
20230602,112800,188521365,1358,1360,1360,1358,3001
20230602,112700,184446004,1360,1358,1360,1358,11887
20230602,112600,168282394,1359,1359,1359,1359,0
20230602,112500,168282394,1359,1359,1359,1359,0
20230602,112400,168282394,1359,1359,1359,1359,0
20230602,112300,168282394,1359,1359,1359,1359,1
20230602,112200,168281035,1358,1358,1358,1358,7
20230602,112100,168271529,1358,1358,1358,1358,800
20230602,112000,167185129,1358,1358,1358,1358,3984
20230602,111900,161774857,1358,1358,1358,1358,0
20230602,111800,161774857,1358,1357,1358,1357,144
20230602,111700,161579441,1358,1358,1358,1358,1
20230602,111600,161578083,1356,1356,1356,1356,0
20230602,111500,161578083,1356,1356,1356,1356,0
20230602,111400,161578083,1356,1356,1356,1356,11
20230602,111300,161563167,1358,1358,1358,1358,0
20230602,111200,161563167,1358,1358,1358,1358,0
20230602,111100,161563167,1358,1358,1358,1358,1000
20230602,111000,160205167,1357,1357,1357,1357,400
20230602,110900,159662367,1357,1357,1357,1357,29
20230602,110800,159623014,1357,1357,1357,1357,33
20230602,110700,159578233,1358,1358,1358,1358,0
20230602,110600,159578233,1358,1356,1358,1356,2668
20230602,110500,155960423,1356,1356,1356,1356,91
20230602,110400,155837027,1358,1358,1358,1358,0
20230602,110300,155837027,1358,1358,1358,1358,0
20230602,110200,155837027,1358,1358,1358,1358,13
20230602,110100,155819373,1358,1358,1358,1358,5
20230602,110000,155812583,1358,1358,1358,1358,3000
20230602,105900,151738583,1358,1358,1358,1358,10
20230602,105800,151725003,1358,1356,1358,1356,53
20230602,105700,151653121,1356,1356,1356,1356,0
20230602,105600,151653121,1356,1356,1356,1356,8
20230602,105500,151642273,1355,1355,1355,1355,0
20230602,105400,151642273,1355,1355,1355,1355,444
20230602,105300,151040653,1355,1355,1355,1355,546
20230602,105200,150300823,1355,1355,1355,1355,0
20230602,105100,150300823,1355,1355,1355,1355,0
20230602,105000,150300823,1355,1355,1355,1355,43
20230602,104900,150242558,1355,1355,1355,1355,2000
20230602,104800,147532558,1355,1355,1355,1355,74
20230602,104700,147432288,1354,1354,1354,1354,1200
20230602,104600,145807488,1354,1354,1354,1354,0
20230602,104500,145807488,1354,1354,1354,1354,0
20230602,104400,145807488,1354,1354,1354,1354,2000
20230602,104300,143099488,1354,1354,1354,1354,163
20230602,104200,142878786,1354,1354,1354,1354,0
20230602,104100,142878786,1354,1355,1355,1354,310
20230602,104000,142458904,1355,1355,1355,1355,299
20230602,103900,142053759,1355,1357,1358,1355,101
20230602,103800,141916614,1359,1359,1359,1359,0
20230602,103700,141916614,1359,1359,1359,1359,0
20230602,103600,141916614,1359,1359,1359,1359,0
20230602,103500,141916614,1359,1359,1359,1359,0
20230602,103400,141916614,1359,1359,1359,1359,0
20230602,103300,141916614,1359,1359,1359,1359,0
20230602,103200,141916614,1359,1359,1359,1359,0
20230602,103100,141916614,1359,1359,1359,1359,40
20230602,103000,141862254,1359,1360,1360,1359,188
20230602,102900,141606664,1360,1360,1360,1360,0
20230602,102800,141606664,1360,1360,1360,1360,0
20230602,102700,141606664,1360,1355,1360,1355,1000
20230602,102600,140251349,1355,1355,1355,1355,11
20230602,102500,140236444,1353,1353,1353,1353,0
20230602,102400,140236444,1353,1353,1353,1353,0
20230602,102300,140236444,1353,1353,1353,1353,6288
20230602,102200,131728780,1353,1355,1355,1353,2361
20230602,102100,128529825,1355,1354,1355,1353,3228
20230602,102000,124160263,1354,1355,1355,1354,65
20230602,101900,124072252,1354,1354,1354,1354,1000
20230602,101800,122718252,1355,1354,1355,1354,201
20230602,101700,122446097,1354,1354,1354,1354,3
20230602,101600,122442035,1355,1355,1355,1355,300
20230602,101500,122035535,1355,1354,1355,1354,133
20230602,101400,121855450,1354,1355,1355,1354,1666
20230602,101300,119599044,1355,1356,1358,1355,4074
20230602,101200,114076885,1357,1358,1358,1357,923
20230602,101100,112824237,1358,1358,1358,1358,487
20230602,101000,112162891,1358,1358,1358,1357,533
20230602,100900,111439197,1358,1358,1358,1358,0
20230602,100800,111439197,1358,1358,1358,1358,73
20230602,100700,111340063,1357,1357,1357,1357,1000
20230602,100600,109983063,1358,1358,1358,1358,0
20230602,100500,109983063,1358,1358,1358,1358,41
20230602,100400,109927385,1357,1357,1357,1357,415
20230602,100300,109364230,1357,1358,1358,1357,100
20230602,100200,109228529,1357,1357,1357,1357,0
20230602,100100,109228529,1357,1357,1357,1357,500
20230602,100000,108550029,1357,1357,1357,1357,1500
20230602,095900,106514529,1358,1358,1358,1358,0
20230602,095800,106514529,1358,1357,1358,1357,204
20230602,095700,106237501,1358,1357,1358,1357,38
20230602,095600,106185907,1357,1357,1357,1357,1
20230602,095500,106184550,1357,1357,1357,1357,300
20230602,095400,105777450,1358,1358,1358,1358,58
20230602,095300,105698686,1358,1358,1358,1358,0
20230602,095200,105698686,1358,1358,1358,1358,0
20230602,095100,105698686,1358,1358,1358,1358,0
20230602,095000,105698686,1358,1358,1358,1358,4
20230602,094900,105693254,1357,1357,1357,1357,0
20230602,094800,105693254,1357,1357,1357,1357,1
20230602,094700,105691897,1357,1357,1357,1357,520
20230602,094600,104986257,1357,1357,1357,1357,8
20230602,094500,104975401,1359,1359,1359,1359,0
20230602,094400,104975401,1359,1359,1359,1359,0
20230602,094300,104975401,1359,1359,1359,1359,63
20230602,094200,104889784,1356,1359,1359,1356,2445
20230602,094100,101570266,1359,1359,1359,1359,513
20230602,094000,100873099,1359,1359,1359,1359,2398
20230602,093900,97614217,1360,1360,1360,1360,929
20230602,093800,96350777,1360,1361,1361,1360,674
20230602,093700,95433676,1361,1361,1361,1361,679
20230602,093600,94509557,1361,1360,1361,1360,1677
20230602,093500,92228537,1361,1361,1361,1360,2111
20230602,093400,89356266,1363,1363,1363,1363,100
20230602,093300,89219966,1363,1363,1363,1363,252
20230602,093200,88876490,1364,1364,1364,1364,0
20230602,093100,88876490,1364,1362,1364,1361,1012
20230602,093000,87498252,1363,1363,1363,1363,146
20230602,092900,87299254,1363,1364,1364,1363,593
20230602,092800,86490407,1364,1365,1365,1364,6084
20230602,092700,78187986,1366,1365,1366,1365,4370
20230602,092600,72222718,1364,1363,1364,1363,1602
20230602,092500,70038169,1363,1363,1363,1363,336
20230602,092400,69580201,1362,1362,1362,1362,201
20230602,092300,69306439,1362,1362,1362,1362,10
20230602,092200,69292819,1362,1362,1363,1362,725
20230602,092100,68305145,1362,1361,1363,1361,4295
20230602,092000,62454890,1361,1358,1361,1358,1071
20230602,091900,60997565,1363,1360,1363,1360,8065
20230602,091800,50019236,1360,1360,1360,1360,131
20230602,091700,49841076,1355,1355,1360,1355,3
20230602,091600,49837006,1359,1356,1359,1356,2619
20230602,091500,46279509,1356,1356,1356,1356,50
20230602,091400,46211709,1355,1355,1355,1355,3388
20230602,091300,41620969,1354,1356,1356,1354,3158
20230602,091200,37342844,1357,1357,1357,1357,0
20230602,091100,37342844,1357,1360,1360,1357,291
20230602,091000,36947954,1357,1357,1357,1357,10
20230602,090900,36934384,1358,1361,1361,1358,2812
20230602,090800,33113536,1361,1360,1361,1360,2000
20230602,090700,30392392,1361,1361,1361,1361,0
20230602,090600,30392392,1361,1358,1361,1357,166
20230602,090500,30166997,1357,1362,1362,1357,3000
20230602,090400,26094992,1364,1364,1364,1364,50
20230602,090300,26026792,1366,1362,1366,1354,13118
20230602,090200,8185715,1366,1366,1366,1366,0
20230602,090100,8185715,1366,1363,1367,1361,2245
20230602,090000,5122849,1363,1359,1363,1359,3769