KissMeData/008970/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195300,486129353,1031,1031,1031,1031,22370
20230622,195200,486129353,1031,1031,1031,1031,0
20230622,195100,486129353,1031,1031,1031,1031,0
20230622,195000,486129353,1031,1031,1031,1031,0
20230622,194900,486129353,1031,1031,1031,1031,0
20230622,194800,486129353,1031,1031,1031,1031,0
20230622,194700,486129353,1031,1031,1031,1031,0
20230622,194600,486129353,1031,1031,1031,1031,0
20230622,194500,486129353,1031,1031,1031,1031,0
20230622,194400,486129353,1031,1031,1031,1031,0
20230622,194300,486129353,1031,1031,1031,1031,0
20230622,194200,486129353,1031,1031,1031,1031,0
20230622,194100,486129353,1031,1031,1031,1031,0
20230622,194000,486129353,1031,1031,1031,1031,0
20230622,193900,486129353,1031,1031,1031,1031,0
20230622,193800,486129353,1031,1031,1031,1031,0
20230622,193700,486129353,1031,1031,1031,1031,0
20230622,193600,486129353,1031,1031,1031,1031,0
20230622,193500,486129353,1031,1031,1031,1031,0
20230622,193400,486129353,1031,1031,1031,1031,0
20230622,193300,486129353,1031,1031,1031,1031,0
20230622,193200,486129353,1031,1031,1031,1031,0
20230622,193100,486129353,1031,1031,1031,1031,0
20230622,193000,486129353,1031,1031,1031,1031,0
20230622,192900,486129353,1031,1031,1031,1031,0
20230622,192800,486129353,1031,1031,1031,1031,0
20230622,192700,486129353,1031,1031,1031,1031,0
20230622,192600,486129353,1031,1031,1031,1031,0
20230622,192500,486129353,1031,1031,1031,1031,0
20230622,192400,486129353,1031,1031,1031,1031,0
20230622,192300,486129353,1031,1031,1031,1031,22370
20230622,192200,486129353,1031,1031,1031,1031,0
20230622,192100,486129353,1031,1031,1031,1031,0
20230622,192000,486129353,1031,1031,1031,1031,0
20230622,191900,486129353,1031,1031,1031,1031,0
20230622,191800,486129353,1031,1031,1031,1031,0
20230622,191700,486129353,1031,1031,1031,1031,0
20230622,191600,486129353,1031,1031,1031,1031,0
20230622,191500,486129353,1031,1031,1031,1031,0
20230622,191400,486129353,1031,1031,1031,1031,0
20230622,191300,486129353,1031,1031,1031,1031,0
20230622,191200,486129353,1031,1031,1031,1031,0
20230622,191100,486129353,1031,1031,1031,1031,0
20230622,191000,486129353,1031,1031,1031,1031,0
20230622,190900,486129353,1031,1031,1031,1031,0
20230622,190800,486129353,1031,1031,1031,1031,0
20230622,190700,486129353,1031,1031,1031,1031,0
20230622,190600,486129353,1031,1031,1031,1031,0
20230622,190500,486129353,1031,1031,1031,1031,0
20230622,190400,486129353,1031,1031,1031,1031,0
20230622,190300,486129353,1031,1031,1031,1031,0
20230622,190200,486129353,1031,1031,1031,1031,0
20230622,190100,486129353,1031,1031,1031,1031,0
20230622,190000,486129353,1031,1031,1031,1031,0
20230622,185900,486129353,1031,1031,1031,1031,0
20230622,185800,486129353,1031,1031,1031,1031,0
20230622,185700,486129353,1031,1031,1031,1031,0
20230622,185600,486129353,1031,1031,1031,1031,0
20230622,185500,486129353,1031,1031,1031,1031,0
20230622,185400,486129353,1031,1031,1031,1031,0
20230622,185300,486129353,1031,1031,1031,1031,22370
20230622,185200,486129353,1031,1031,1031,1031,0
20230622,185100,486129353,1031,1031,1031,1031,0
20230622,185000,486129353,1031,1031,1031,1031,0
20230622,184900,486129353,1031,1031,1031,1031,0
20230622,184800,486129353,1031,1031,1031,1031,0
20230622,184700,486129353,1031,1031,1031,1031,0
20230622,184600,486129353,1031,1031,1031,1031,0
20230622,184500,486129353,1031,1031,1031,1031,0
20230622,184400,486129353,1031,1031,1031,1031,0
20230622,184300,486129353,1031,1031,1031,1031,0
20230622,184200,486129353,1031,1031,1031,1031,0
20230622,184100,486129353,1031,1031,1031,1031,0
20230622,184000,486129353,1031,1031,1031,1031,0
20230622,183900,486129353,1031,1031,1031,1031,0
20230622,183800,486129353,1031,1031,1031,1031,0
20230622,183700,486129353,1031,1031,1031,1031,0
20230622,183600,486129353,1031,1031,1031,1031,0
20230622,183500,486129353,1031,1031,1031,1031,0
20230622,183400,486129353,1031,1031,1031,1031,0
20230622,183300,486129353,1031,1031,1031,1031,0
20230622,183200,486129353,1031,1031,1031,1031,0
20230622,183100,486129353,1031,1031,1031,1031,0
20230622,183000,486129353,1031,1031,1031,1031,0
20230622,182900,486129353,1031,1031,1031,1031,0
20230622,182800,486129353,1031,1031,1031,1031,0
20230622,182700,486129353,1031,1031,1031,1031,0
20230622,182600,486129353,1031,1031,1031,1031,0
20230622,182500,486129353,1031,1031,1031,1031,0
20230622,182400,486129353,1031,1031,1031,1031,0
20230622,182300,486129353,1031,1031,1031,1031,22370
20230622,182200,486129353,1031,1031,1031,1031,0
20230622,182100,486129353,1031,1031,1031,1031,0
20230622,182000,486129353,1031,1031,1031,1031,0
20230622,181900,486129353,1031,1031,1031,1031,0
20230622,181800,486129353,1031,1031,1031,1031,0
20230622,181700,486129353,1031,1031,1031,1031,0
20230622,181600,486129353,1031,1031,1031,1031,0
20230622,181500,486129353,1031,1031,1031,1031,0
20230622,181400,486129353,1031,1031,1031,1031,0
20230622,181300,486129353,1031,1031,1031,1031,0
20230622,181200,486129353,1031,1031,1031,1031,0
20230622,181100,486129353,1031,1031,1031,1031,0
20230622,181000,486129353,1031,1031,1031,1031,0
20230622,180900,486129353,1031,1031,1031,1031,0
20230622,180800,486129353,1031,1031,1031,1031,0
20230622,180700,486129353,1031,1031,1031,1031,0
20230622,180600,486129353,1031,1031,1031,1031,0
20230622,180500,486129353,1031,1031,1031,1031,0
20230622,180400,486129353,1031,1031,1031,1031,0
20230622,180300,486129353,1031,1031,1031,1031,0
20230622,180200,486129353,1031,1031,1031,1031,0
20230622,180100,486129353,1031,1031,1031,1031,0
20230622,180000,486129353,1031,1031,1031,1031,0
20230622,175900,486129353,1031,1031,1031,1031,0
20230622,175800,486129353,1031,1031,1031,1031,0
20230622,175700,486129353,1031,1031,1031,1031,0
20230622,175600,486129353,1031,1031,1031,1031,0
20230622,175500,486129353,1031,1031,1031,1031,0
20230622,175400,486129353,1031,1031,1031,1031,0
20230622,175300,486129353,1031,1031,1031,1031,22370
20230622,175200,486129353,1031,1031,1031,1031,0
20230622,175100,486129353,1031,1031,1031,1031,0
20230622,175000,486129353,1031,1031,1031,1031,0
20230622,174900,486129353,1031,1031,1031,1031,0
20230622,174800,486129353,1031,1031,1031,1031,0
20230622,174700,486129353,1031,1031,1031,1031,0
20230622,174600,486129353,1031,1031,1031,1031,0
20230622,174500,486129353,1031,1031,1031,1031,0
20230622,174400,486129353,1031,1031,1031,1031,0
20230622,174300,486129353,1031,1031,1031,1031,0
20230622,174200,486129353,1031,1031,1031,1031,0
20230622,174100,486129353,1031,1031,1031,1031,0
20230622,174000,486129353,1031,1031,1031,1031,0
20230622,173900,486129353,1031,1031,1031,1031,0
20230622,173800,486129353,1031,1031,1031,1031,0
20230622,173700,486129353,1031,1031,1031,1031,0
20230622,173600,486129353,1031,1031,1031,1031,0
20230622,173500,486129353,1031,1031,1031,1031,0
20230622,173400,486129353,1031,1031,1031,1031,0
20230622,173300,486129353,1031,1031,1031,1031,0
20230622,173200,486129353,1031,1031,1031,1031,0
20230622,173100,486129353,1031,1031,1031,1031,0
20230622,173000,486129353,1031,1031,1031,1031,0
20230622,172900,486129353,1031,1031,1031,1031,0
20230622,172800,486129353,1031,1031,1031,1031,0
20230622,172700,486129353,1031,1031,1031,1031,0
20230622,172600,486129353,1031,1031,1031,1031,0
20230622,172500,486129353,1031,1031,1031,1031,0
20230622,172400,486129353,1031,1031,1031,1031,0
20230622,172300,486129353,1031,1031,1031,1031,22370
20230622,172200,486129353,1031,1031,1031,1031,0
20230622,172100,486129353,1031,1031,1031,1031,0
20230622,172000,486129353,1031,1031,1031,1031,0
20230622,171900,486129353,1031,1031,1031,1031,0
20230622,171800,486129353,1031,1031,1031,1031,0
20230622,171700,486129353,1031,1031,1031,1031,0
20230622,171600,486129353,1031,1031,1031,1031,0
20230622,171500,486129353,1031,1031,1031,1031,0
20230622,171400,486129353,1031,1031,1031,1031,0
20230622,171300,486129353,1031,1031,1031,1031,0
20230622,171200,486129353,1031,1031,1031,1031,0
20230622,171100,486129353,1031,1031,1031,1031,0
20230622,171000,486129353,1031,1031,1031,1031,0
20230622,170900,486129353,1031,1031,1031,1031,0
20230622,170800,486129353,1031,1031,1031,1031,0
20230622,170700,486129353,1031,1031,1031,1031,0
20230622,170600,486129353,1031,1031,1031,1031,0
20230622,170500,486129353,1031,1031,1031,1031,0
20230622,170400,486129353,1031,1031,1031,1031,0
20230622,170300,486129353,1031,1031,1031,1031,0
20230622,170200,486129353,1031,1031,1031,1031,0
20230622,170100,486129353,1031,1031,1031,1031,0
20230622,170000,486129353,1031,1031,1031,1031,0
20230622,165900,486129353,1031,1031,1031,1031,0
20230622,165800,486129353,1031,1031,1031,1031,0
20230622,165700,486129353,1031,1031,1031,1031,0
20230622,165600,486129353,1031,1031,1031,1031,0
20230622,165500,486129353,1031,1031,1031,1031,0
20230622,165400,486129353,1031,1031,1031,1031,0
20230622,165300,486129353,1031,1031,1031,1031,22370
20230622,165200,486129353,1031,1031,1031,1031,0
20230622,165100,486129353,1031,1031,1031,1031,0
20230622,165000,486129353,1031,1031,1031,1031,0
20230622,164900,486129353,1031,1031,1031,1031,0
20230622,164800,486129353,1031,1031,1031,1031,0
20230622,164700,486129353,1031,1031,1031,1031,0
20230622,164600,486129353,1031,1031,1031,1031,0
20230622,164500,486129353,1031,1031,1031,1031,0
20230622,164400,486129353,1031,1031,1031,1031,0
20230622,164300,486129353,1031,1031,1031,1031,0
20230622,164200,486129353,1031,1031,1031,1031,0
20230622,164100,486129353,1031,1031,1031,1031,0
20230622,164000,486129353,1031,1031,1031,1031,0
20230622,163900,486129353,1031,1031,1031,1031,0
20230622,163800,486129353,1031,1031,1031,1031,0
20230622,163700,486129353,1031,1031,1031,1031,0
20230622,163600,486129353,1031,1031,1031,1031,0
20230622,163500,486129353,1031,1031,1031,1031,0
20230622,163400,486129353,1031,1031,1031,1031,0
20230622,163300,486129353,1031,1031,1031,1031,0
20230622,163200,486129353,1031,1031,1031,1031,0
20230622,163100,486129353,1031,1031,1031,1031,0
20230622,163000,486129353,1031,1031,1031,1031,0
20230622,162900,486129353,1031,1031,1031,1031,0
20230622,162800,486129353,1031,1031,1031,1031,0
20230622,162700,486129353,1031,1031,1031,1031,0
20230622,162600,486129353,1031,1031,1031,1031,0
20230622,162500,486129353,1031,1031,1031,1031,0
20230622,162400,486129353,1031,1031,1031,1031,0
20230622,162300,486129353,1031,1031,1031,1031,22370
20230622,162200,486129353,1031,1031,1031,1031,0
20230622,162100,486129353,1031,1031,1031,1031,0
20230622,162000,486129353,1031,1031,1031,1031,0
20230622,161900,486129353,1031,1031,1031,1031,0
20230622,161800,486129353,1031,1031,1031,1031,0
20230622,161700,486129353,1031,1031,1031,1031,0
20230622,161600,486129353,1031,1031,1031,1031,0
20230622,161500,486129353,1031,1031,1031,1031,0
20230622,161400,486129353,1031,1031,1031,1031,0
20230622,161300,486129353,1031,1031,1031,1031,0
20230622,161200,486129353,1031,1031,1031,1031,0
20230622,161100,486129353,1031,1031,1031,1031,0
20230622,161000,486129353,1031,1031,1031,1031,0
20230622,160900,486129353,1031,1031,1031,1031,0
20230622,160800,486129353,1031,1031,1031,1031,0
20230622,160700,486129353,1031,1031,1031,1031,0
20230622,160600,486129353,1031,1031,1031,1031,0
20230622,160500,486129353,1031,1031,1031,1031,0
20230622,160400,486129353,1031,1031,1031,1031,0
20230622,160300,486129353,1031,1031,1031,1031,0
20230622,160200,486129353,1031,1031,1031,1031,0
20230622,160100,486129353,1031,1031,1031,1031,0
20230622,160000,486129353,1031,1031,1031,1031,0
20230622,155900,486129353,1031,1031,1031,1031,0
20230622,155800,486129353,1031,1031,1031,1031,0
20230622,155700,486129353,1031,1031,1031,1031,0
20230622,155600,486129353,1031,1031,1031,1031,0
20230622,155500,486129353,1031,1031,1031,1031,0
20230622,155400,486129353,1031,1031,1031,1031,0
20230622,155300,486129353,1031,1031,1031,1031,22370
20230622,155200,486129353,1031,1031,1031,1031,0
20230622,155100,486129353,1031,1031,1031,1031,0
20230622,155000,486129353,1031,1031,1031,1031,0
20230622,154900,486129353,1031,1031,1031,1031,0
20230622,154800,486129353,1031,1031,1031,1031,0
20230622,154700,486129353,1031,1031,1031,1031,0
20230622,154600,486129353,1031,1031,1031,1031,0
20230622,154500,486129353,1031,1031,1031,1031,0
20230622,154400,486129353,1031,1031,1031,1031,0
20230622,154300,486129353,1031,1031,1031,1031,0
20230622,154200,486129353,1031,1031,1031,1031,0
20230622,154100,486129353,1031,1031,1031,1031,0
20230622,154000,486129353,1031,1031,1031,1031,0
20230622,153900,486129353,1031,1031,1031,1031,0
20230622,153800,486129353,1031,1031,1031,1031,0
20230622,153700,486129353,1031,1031,1031,1031,0
20230622,153600,486129353,1031,1031,1031,1031,0
20230622,153500,486129353,1031,1031,1031,1031,0
20230622,153400,486129353,1031,1031,1031,1031,0
20230622,153300,486129353,1031,1031,1031,1031,0
20230622,153200,486129353,1031,1031,1031,1031,0
20230622,153100,486129353,1031,1031,1031,1031,0
20230622,153000,486129353,1031,1031,1031,1031,22370
20230622,152900,463065883,1031,1031,1031,1031,0
20230622,152800,463065883,1031,1031,1031,1031,0
20230622,152700,463065883,1031,1031,1031,1031,0
20230622,152600,463065883,1031,1031,1031,1031,0
20230622,152500,463065883,1031,1031,1031,1031,0
20230622,152400,463065883,1031,1031,1031,1031,0
20230622,152300,463065883,1031,1031,1031,1031,0
20230622,152200,463065883,1031,1031,1031,1031,0
20230622,152100,463065883,1031,1031,1031,1031,0
20230622,152000,463065883,1031,1031,1031,1031,0
20230622,151900,463065883,1031,1031,1031,1030,18763
20230622,151800,443735670,1030,1033,1034,1030,16415
20230622,151700,426807734,1033,1033,1033,1032,384
20230622,151600,426411094,1032,1033,1033,1032,805
20230622,151500,425580033,1031,1031,1032,1031,419
20230622,151400,425147767,1033,1034,1034,1031,6443
20230622,151300,418501176,1033,1034,1034,1033,2
20230622,151200,418499109,1033,1033,1034,1033,58
20230622,151100,418439174,1034,1033,1034,1032,2113
20230622,151000,416257756,1033,1032,1033,1032,213
20230622,150900,416037937,1033,1034,1034,1032,5301
20230622,150800,410563196,1032,1032,1032,1032,0
20230622,150700,410563196,1032,1034,1034,1032,547
20230622,150600,409998676,1035,1035,1035,1035,1
20230622,150500,409997641,1032,1035,1035,1032,181
20230622,150400,409810846,1032,1032,1033,1032,494
20230622,150300,409300696,1032,1033,1033,1032,10364
20230622,150200,398600841,1033,1034,1034,1033,836
20230622,150100,397736526,1035,1034,1035,1033,9209
20230622,150000,388220711,1034,1035,1035,1034,8089
20230622,145900,379850110,1034,1036,1037,1034,4300
20230622,145800,375399602,1035,1035,1035,1035,992
20230622,145700,374372882,1034,1035,1035,1033,3464
20230622,145600,370791512,1035,1034,1035,1034,9819
20230622,145500,360638664,1034,1034,1035,1034,491
20230622,145400,360130964,1035,1035,1035,1034,2048
20230622,145300,358011329,1037,1037,1037,1037,0
20230622,145200,358011329,1037,1035,1037,1035,1401
20230622,145100,356561280,1034,1036,1036,1034,1681
20230622,145000,354821273,1037,1034,1037,1034,14
20230622,144900,354806794,1037,1037,1037,1037,1
20230622,144800,354805757,1037,1037,1037,1034,5572
20230622,144700,349038839,1035,1037,1037,1035,4
20230622,144600,349034693,1037,1037,1037,1037,1
20230622,144500,349033656,1038,1038,1038,1035,29
20230622,144400,349003610,1035,1036,1038,1035,4950
20230622,144300,343878847,1035,1038,1038,1035,116
20230622,144200,343758784,1035,1039,1039,1035,38
20230622,144100,343719444,1035,1037,1040,1035,214
20230622,144000,343497372,1037,1037,1037,1037,0
20230622,143900,343497372,1037,1034,1037,1033,72
20230622,143800,343422927,1034,1034,1034,1033,3
20230622,143700,343419826,1033,1036,1038,1033,25166
20230622,143600,317369637,1036,1038,1038,1036,40659
20230622,143500,275227156,1038,1037,1038,1037,217
20230622,143400,275002125,1038,1038,1038,1037,247
20230622,143300,274745948,1039,1039,1039,1039,0
20230622,143200,274745948,1039,1039,1039,1037,1707
20230622,143100,272975767,1039,1038,1039,1037,8
20230622,143000,272967463,1039,1039,1039,1037,142
20230622,142900,272820203,1038,1038,1038,1038,1
20230622,142800,272819165,1039,1039,1039,1039,3
20230622,142700,272816048,1037,1037,1040,1037,6924
20230622,142600,265635554,1037,1037,1037,1037,0
20230622,142500,265635554,1037,1041,1041,1037,2
20230622,142400,265633476,1037,1039,1040,1037,2388
20230622,142300,263150904,1040,1040,1040,1040,0
20230622,142200,263150904,1040,1040,1040,1040,1
20230622,142100,263149864,1041,1039,1041,1037,212
20230622,142000,262929596,1039,1039,1039,1037,7532
20230622,141900,255111945,1039,1039,1039,1039,1
20230622,141800,255110906,1039,1039,1039,1039,0
20230622,141700,255110906,1039,1039,1039,1039,23
20230622,141600,255087009,1038,1039,1039,1038,5040
20230622,141500,249850880,1039,1039,1040,1039,5168
20230622,141400,244479762,1039,1041,1041,1039,26148
20230622,141300,217275603,1041,1041,1041,1041,1
20230622,141200,217274562,1041,1041,1041,1041,3
20230622,141100,217271439,1041,1042,1042,1041,25
20230622,141000,217245392,1043,1043,1043,1043,0
20230622,140900,217245392,1043,1043,1043,1043,0
20230622,140800,217245392,1043,1043,1043,1043,0
20230622,140700,217245392,1043,1043,1043,1043,0
20230622,140600,217245392,1043,1043,1043,1043,0
20230622,140500,217245392,1043,1043,1043,1043,0
20230622,140400,217245392,1043,1043,1043,1041,1002
20230622,140300,216200392,1043,1043,1043,1043,1
20230622,140200,216199349,1041,1043,1043,1041,871
20230622,140100,215291642,1043,1043,1043,1043,0
20230622,140000,215291642,1043,1043,1043,1043,1
20230622,135900,215290599,1043,1043,1043,1043,100
20230622,135800,215186299,1043,1043,1043,1043,1
20230622,135700,215185256,1041,1041,1041,1041,12
20230622,135600,215172764,1043,1043,1043,1043,0
20230622,135500,215172764,1043,1043,1043,1043,0
20230622,135400,215172764,1043,1043,1043,1043,1
20230622,135300,215171721,1043,1043,1043,1043,1
20230622,135200,215170678,1041,1041,1043,1041,2681
20230622,135100,212379355,1044,1044,1044,1044,1
20230622,135000,212378311,1041,1042,1042,1041,6440
20230622,134900,205667963,1042,1042,1042,1042,8
20230622,134800,205659627,1044,1044,1044,1044,1
20230622,134700,205658583,1044,1044,1044,1042,130
20230622,134600,205523002,1042,1043,1043,1042,1121
20230622,134500,204353920,1042,1043,1043,1042,48
20230622,134400,204303863,1042,1042,1042,1042,2
20230622,134300,204301779,1044,1044,1044,1044,0
20230622,134200,204301779,1044,1043,1044,1042,6271
20230622,134100,197761754,1044,1043,1044,1043,21
20230622,134000,197739850,1045,1045,1045,1045,0
20230622,133900,197739850,1045,1045,1045,1045,0
20230622,133800,197739850,1045,1045,1045,1045,0
20230622,133700,197739850,1045,1045,1045,1045,1
20230622,133600,197738805,1043,1045,1045,1043,24
20230622,133500,197713731,1045,1045,1045,1045,0
20230622,133400,197713731,1045,1045,1045,1045,1
20230622,133300,197712686,1043,1045,1045,1043,6
20230622,133200,197706418,1045,1043,1045,1043,13
20230622,133100,197692857,1045,1045,1045,1045,1
20230622,133000,197691812,1043,1043,1043,1043,233
20230622,132900,197448793,1045,1045,1045,1045,1
20230622,132800,197447748,1043,1045,1045,1043,13
20230622,132700,197434167,1045,1045,1045,1045,0
20230622,132600,197434167,1045,1043,1045,1043,105
20230622,132500,197324650,1045,1045,1045,1043,12
20230622,132400,197312112,1045,1045,1045,1045,1
20230622,132300,197311067,1043,1043,1043,1043,0
20230622,132200,197311067,1043,1043,1043,1043,113
20230622,132100,197193208,1045,1045,1045,1045,0
20230622,132000,197193208,1045,1045,1045,1043,7
20230622,131900,197185895,1046,1046,1046,1046,0
20230622,131800,197185895,1046,1046,1046,1046,0
20230622,131700,197185895,1046,1046,1046,1046,0
20230622,131600,197185895,1046,1046,1046,1046,1
20230622,131500,197184849,1043,1044,1044,1043,1724
20230622,131400,195386482,1046,1046,1046,1046,0
20230622,131300,195386482,1046,1046,1046,1046,1
20230622,131200,195385436,1044,1045,1045,1044,296
20230622,131100,195076155,1046,1046,1046,1046,0
20230622,131000,195076155,1046,1046,1046,1045,18
20230622,130900,195057339,1046,1046,1046,1046,0
20230622,130800,195057339,1046,1046,1046,1046,0
20230622,130700,195057339,1046,1046,1046,1046,1
20230622,130600,195056293,1045,1046,1046,1045,46
20230622,130500,195008183,1046,1046,1046,1046,0
20230622,130400,195008183,1046,1046,1046,1046,0
20230622,130300,195008183,1046,1046,1046,1044,249
20230622,130200,194747795,1046,1046,1046,1046,0
20230622,130100,194747795,1046,1046,1046,1044,49
20230622,130000,194696545,1044,1046,1046,1044,392
20230622,125900,194286541,1044,1046,1046,1044,84
20230622,125800,194198699,1046,1046,1046,1046,1
20230622,125700,194197653,1044,1046,1046,1044,24
20230622,125600,194172559,1046,1046,1046,1046,0
20230622,125500,194172559,1046,1046,1046,1046,0
20230622,125400,194172559,1046,1046,1046,1046,1
20230622,125300,194171513,1044,1046,1046,1044,652
20230622,125200,193489690,1044,1046,1046,1044,230
20230622,125100,193249170,1046,1046,1046,1046,0
20230622,125000,193249170,1046,1046,1046,1046,0
20230622,124900,193249170,1046,1046,1046,1046,0
20230622,124800,193249170,1046,1046,1046,1046,0
20230622,124700,193249170,1046,1046,1046,1046,0
20230622,124600,193249170,1046,1046,1046,1046,0
20230622,124500,193249170,1046,1046,1046,1046,1
20230622,124400,193248124,1046,1046,1046,1046,2
20230622,124300,193246032,1046,1046,1046,1046,0
20230622,124200,193246032,1046,1046,1046,1046,0
20230622,124100,193246032,1046,1045,1046,1043,3
20230622,124000,193242898,1045,1045,1045,1045,6
20230622,123900,193236628,1045,1043,1045,1043,193
20230622,123800,193034945,1043,1044,1045,1043,1326
20230622,123700,191649826,1046,1046,1046,1046,0
20230622,123600,191649826,1046,1046,1046,1046,1
20230622,123500,191648780,1043,1044,1044,1043,1149
20230622,123400,190449373,1043,1045,1045,1043,328
20230622,123300,190106615,1045,1043,1045,1043,1422
20230622,123200,188623467,1046,1046,1046,1046,1
20230622,123100,188622421,1043,1044,1044,1043,1447
20230622,123000,187112741,1046,1046,1046,1046,0
20230622,122900,187112741,1046,1046,1046,1046,1
20230622,122800,187111695,1046,1046,1046,1046,1
20230622,122700,187110649,1044,1044,1044,1044,0
20230622,122600,187110649,1044,1044,1044,1044,2
20230622,122500,187108561,1043,1043,1043,1043,0
20230622,122400,187108561,1043,1043,1043,1043,115
20230622,122300,186988616,1043,1044,1044,1043,2578
20230622,122200,184299726,1043,1043,1043,1043,0
20230622,122100,184299726,1043,1043,1043,1043,0
20230622,122000,184299726,1043,1044,1044,1043,2042
20230622,121900,182167917,1044,1044,1044,1043,122
20230622,121800,182040565,1044,1044,1044,1044,2
20230622,121700,182038477,1043,1044,1044,1043,35
20230622,121600,182001942,1043,1043,1043,1043,0
20230622,121500,182001942,1043,1043,1043,1043,0
20230622,121400,182001942,1043,1044,1044,1043,2117
20230622,121300,179792069,1044,1047,1047,1044,4
20230622,121200,179787884,1047,1047,1047,1047,0
20230622,121100,179787884,1047,1047,1047,1047,0
20230622,121000,179787884,1047,1047,1047,1047,0
20230622,120900,179787884,1047,1047,1047,1047,0
20230622,120800,179787884,1047,1047,1047,1047,0
20230622,120700,179787884,1047,1044,1047,1044,124
20230622,120600,179658419,1047,1047,1047,1047,0
20230622,120500,179658419,1047,1047,1047,1044,330
20230622,120400,179313035,1047,1045,1047,1045,100
20230622,120300,179208489,1047,1047,1047,1047,0
20230622,120200,179208489,1047,1047,1047,1043,94
20230622,120100,179110119,1043,1047,1047,1043,508
20230622,120000,178578271,1043,1044,1044,1043,5747
20230622,115900,172582950,1048,1048,1048,1048,0
20230622,115800,172582950,1048,1048,1048,1048,0
20230622,115700,172582950,1048,1047,1048,1043,5978
20230622,115600,166336205,1048,1048,1048,1048,0
20230622,115500,166336205,1048,1048,1048,1048,2
20230622,115400,166334109,1047,1049,1049,1047,314
20230622,115300,166005056,1048,1048,1048,1047,750
20230622,115200,165219057,1048,1047,1048,1047,1664
20230622,115100,163475443,1047,1047,1047,1047,0
20230622,115000,163475443,1047,1047,1047,1047,0
20230622,114900,163475443,1047,1047,1047,1047,26
20230622,114800,163448221,1047,1047,1047,1047,788
20230622,114700,162623185,1047,1047,1047,1047,0
20230622,114600,162623185,1047,1047,1047,1046,1524
20230622,114500,161027632,1047,1047,1047,1047,0
20230622,114400,161027632,1047,1047,1047,1047,0
20230622,114300,161027632,1047,1047,1047,1047,7
20230622,114200,161020303,1047,1047,1047,1047,0
20230622,114100,161020303,1047,1047,1047,1047,0
20230622,114000,161020303,1047,1047,1047,1047,18
20230622,113900,161001457,1047,1047,1047,1047,0
20230622,113800,161001457,1047,1047,1047,1047,0
20230622,113700,161001457,1047,1047,1047,1047,0
20230622,113600,161001457,1047,1047,1047,1047,36
20230622,113500,160963765,1047,1047,1047,1047,0
20230622,113400,160963765,1047,1047,1047,1047,2
20230622,113300,160961671,1047,1047,1047,1047,191
20230622,113200,160761694,1047,1047,1047,1047,0
20230622,113100,160761694,1047,1047,1047,1047,0
20230622,113000,160761694,1047,1045,1047,1045,389
20230622,112900,160355187,1047,1047,1047,1047,0
20230622,112800,160355187,1047,1045,1047,1044,2454
20230622,112700,157790910,1047,1047,1047,1047,5
20230622,112600,157785675,1047,1047,1047,1047,0
20230622,112500,157785675,1047,1047,1047,1047,0
20230622,112400,157785675,1047,1047,1047,1047,0
20230622,112300,157785675,1047,1047,1047,1047,0
20230622,112200,157785675,1047,1047,1047,1045,135
20230622,112100,157644366,1047,1046,1047,1045,1049
20230622,112000,156547159,1047,1047,1047,1047,1
20230622,111900,156546112,1044,1047,1048,1044,793
20230622,111800,155715825,1044,1047,1047,1044,12
20230622,111700,155703267,1047,1047,1047,1047,2
20230622,111600,155701173,1044,1047,1047,1044,3
20230622,111500,155698035,1044,1045,1045,1044,1149
20230622,111400,154497921,1045,1045,1045,1045,1149
20230622,111300,153297216,1045,1047,1047,1045,575
20230622,111200,152695341,1048,1048,1048,1048,0
20230622,111100,152695341,1048,1048,1048,1048,0
20230622,111000,152695341,1048,1048,1048,1048,0
20230622,110900,152695341,1048,1048,1048,1044,6
20230622,110800,152689057,1046,1046,1048,1044,5064
20230622,110700,147388435,1046,1046,1046,1046,1
20230622,110600,147387389,1046,1046,1046,1046,30
20230622,110500,147356009,1046,1046,1046,1046,0
20230622,110400,147356009,1046,1046,1046,1046,0
20230622,110300,147356009,1046,1046,1046,1046,0
20230622,110200,147356009,1046,1046,1046,1046,0
20230622,110100,147356009,1046,1046,1046,1046,1
20230622,110000,147354963,1045,1045,1045,1043,8110
20230622,105900,138889226,1044,1045,1045,1044,2543
20230622,105800,136232121,1046,1046,1046,1046,0
20230622,105700,136232121,1046,1046,1046,1046,0
20230622,105600,136232121,1046,1046,1046,1046,0
20230622,105500,136232121,1046,1046,1046,1046,1
20230622,105400,136231075,1045,1046,1046,1045,575
20230622,105300,135629700,1045,1046,1046,1045,351
20230622,105200,135262600,1045,1046,1046,1045,2042
20230622,105100,133126710,1047,1047,1047,1047,0
20230622,105000,133126710,1047,1047,1047,1047,0
20230622,104900,133126710,1047,1047,1047,1047,0
20230622,104800,133126710,1047,1047,1047,1047,0
20230622,104700,133126710,1047,1047,1047,1047,0
20230622,104600,133126710,1047,1047,1047,1047,0
20230622,104500,133126710,1047,1045,1047,1043,3452
20230622,104400,129522120,1047,1047,1047,1047,1
20230622,104300,129521073,1045,1045,1045,1045,59
20230622,104200,129459418,1045,1045,1045,1045,407
20230622,104100,129034103,1047,1047,1047,1047,0
20230622,104000,129034103,1047,1047,1047,1047,1
20230622,103900,129033056,1047,1046,1047,1045,276
20230622,103800,128744395,1047,1047,1047,1044,10
20230622,103700,128733928,1047,1046,1047,1044,3037
20230622,103600,125559749,1046,1046,1046,1046,2
20230622,103500,125557657,1044,1045,1045,1044,205
20230622,103400,125343433,1043,1044,1044,1043,1580
20230622,103300,123694092,1044,1044,1044,1043,4
20230622,103200,123689917,1043,1045,1045,1043,12049
20230622,103100,111117788,1044,1045,1045,1044,262
20230622,103000,110844032,1045,1044,1045,1044,3671
20230622,102900,107011407,1043,1042,1044,1042,7577
20230622,102800,99108956,1042,1042,1042,1042,2299
20230622,102700,96713398,1043,1043,1043,1042,1156
20230622,102600,95507840,1043,1044,1044,1043,5
20230622,102500,95502621,1044,1044,1044,1042,9
20230622,102400,95493227,1042,1044,1044,1042,11
20230622,102300,95481747,1042,1044,1044,1042,777
20230622,102200,94670761,1042,1044,1044,1042,2528
20230622,102100,92032185,1042,1045,1045,1042,12
20230622,102000,92019660,1041,1045,1045,1041,2630
20230622,101900,89276294,1045,1045,1045,1045,1
20230622,101800,89275249,1045,1045,1045,1045,0
20230622,101700,89275249,1045,1044,1045,1044,538
20230622,101600,88713575,1045,1045,1045,1045,3
20230622,101500,88710440,1045,1045,1045,1043,1004
20230622,101400,87661262,1043,1045,1045,1043,2876
20230622,101300,84660590,1045,1044,1045,1043,220
20230622,101200,84430934,1045,1045,1045,1044,3
20230622,101100,84427800,1044,1045,1045,1044,11
20230622,101000,84416306,1045,1045,1045,1044,13
20230622,100900,84402723,1045,1044,1045,1044,397
20230622,100800,83988254,1044,1044,1044,1044,544
20230622,100700,83420318,1044,1041,1044,1041,2
20230622,100600,83418233,1044,1044,1044,1044,3
20230622,100500,83415101,1044,1041,1044,1041,1223
20230622,100400,82141955,1044,1044,1044,1044,1
20230622,100300,82140911,1041,1041,1044,1041,188
20230622,100200,81945200,1044,1044,1044,1041,628
20230622,100100,81289580,1044,1044,1044,1044,0
20230622,100000,81289580,1044,1044,1044,1044,0
20230622,095900,81289580,1044,1044,1044,1044,1
20230622,095800,81288536,1041,1044,1044,1041,39
20230622,095700,81247835,1044,1044,1044,1044,0
20230622,095600,81247835,1044,1044,1044,1041,4
20230622,095500,81243662,1041,1041,1041,1041,0
20230622,095400,81243662,1041,1041,1041,1041,0
20230622,095300,81243662,1041,1043,1044,1041,271
20230622,095200,80960984,1041,1044,1044,1041,154
20230622,095100,80800661,1044,1044,1044,1044,0
20230622,095000,80800661,1044,1043,1045,1040,6133
20230622,094900,74396523,1044,1040,1044,1040,119
20230622,094800,74272751,1040,1041,1041,1040,2931
20230622,094700,71222447,1044,1044,1044,1044,1
20230622,094600,71221403,1041,1042,1042,1041,3448
20230622,094500,67630034,1044,1044,1044,1044,1
20230622,094400,67628990,1043,1043,1043,1043,1
20230622,094300,67627947,1040,1040,1040,1040,0
20230622,094200,67627947,1040,1041,1041,1040,1150
20230622,094100,66431125,1041,1041,1041,1041,0
20230622,094000,66431125,1041,1042,1042,1041,19
20230622,093900,66411328,1042,1043,1043,1042,12
20230622,093800,66398814,1044,1044,1044,1044,0
20230622,093700,66398814,1044,1044,1044,1041,7
20230622,093600,66391509,1044,1041,1044,1041,63
20230622,093500,66325764,1044,1044,1044,1040,17
20230622,093400,66308024,1044,1044,1044,1040,2316
20230622,093300,63898385,1044,1042,1045,1041,30
20230622,093200,63867131,1045,1045,1045,1045,150
20230622,093100,63710381,1045,1045,1045,1045,2
20230622,093000,63708291,1045,1045,1045,1045,0
20230622,092900,63708291,1045,1040,1045,1040,59
20230622,092800,63646926,1040,1040,1040,1040,3695
20230622,092700,59804126,1040,1044,1044,1039,15885
20230622,092600,43277898,1041,1042,1042,1041,575
20230622,092500,42678822,1041,1045,1045,1041,336
20230622,092400,42329025,1041,1044,1044,1041,2625
20230622,092300,39589332,1044,1044,1044,1044,0
20230622,092200,39589332,1044,1044,1044,1044,2
20230622,092100,39587244,1044,1042,1044,1040,2369
20230622,092000,37122628,1045,1041,1045,1041,302
20230622,091900,36808232,1041,1045,1045,1041,2716
20230622,091800,33980854,1045,1045,1045,1045,52
20230622,091700,33926514,1045,1041,1045,1040,3722
20230622,091600,30055520,1040,1046,1046,1040,134
20230622,091500,29916052,1046,1046,1046,1046,9
20230622,091400,29906638,1046,1040,1046,1040,101
20230622,091300,29801592,1046,1046,1046,1046,1
20230622,091200,29800546,1046,1046,1046,1046,2
20230622,091100,29798454,1038,1040,1040,1038,3000
20230622,091000,26680334,1040,1047,1047,1040,1003
20230622,090900,25637193,1039,1041,1048,1039,1994
20230622,090800,23561988,1040,1048,1048,1040,6424
20230622,090700,16875184,1048,1044,1048,1044,2485
20230622,090600,14274103,1044,1041,1044,1041,139
20230622,090500,14129398,1041,1041,1041,1040,557
20230622,090400,13549614,1044,1044,1044,1044,60
20230622,090300,13486974,1044,1044,1044,1040,1118
20230622,090200,12319966,1040,1040,1040,1040,0
20230622,090100,12319966,1040,1045,1045,1040,1446
20230622,090000,10815824,1046,1040,1047,1040,10380