KissMeData/084440/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183100,27018377044,2520,2520,2520,2520,2800
20230622,183000,27018377044,2520,2520,2520,2520,0
20230622,182900,27018377044,2520,2520,2520,2520,0
20230622,182800,27018377044,2520,2520,2520,2520,0
20230622,182700,27018377044,2520,2520,2520,2520,0
20230622,182600,27018377044,2520,2520,2520,2520,0
20230622,182500,27018377044,2520,2520,2520,2520,0
20230622,182400,27018377044,2520,2520,2520,2520,0
20230622,182300,27018377044,2520,2520,2520,2520,0
20230622,182200,27018377044,2520,2520,2520,2520,0
20230622,182100,27018377044,2520,2520,2520,2520,0
20230622,182000,27018377044,2520,2520,2520,2520,0
20230622,181900,27018377044,2520,2520,2520,2520,0
20230622,181800,27018377044,2520,2520,2520,2520,0
20230622,181700,27018377044,2520,2520,2520,2520,0
20230622,181600,27018377044,2520,2520,2520,2520,0
20230622,181500,27018377044,2520,2520,2520,2520,0
20230622,181400,27018377044,2520,2520,2520,2520,0
20230622,181300,27018377044,2520,2520,2520,2520,0
20230622,181200,27018377044,2520,2520,2520,2520,0
20230622,181100,27018377044,2520,2520,2520,2520,0
20230622,181000,27018377044,2520,2520,2520,2520,0
20230622,180900,27018377044,2520,2520,2520,2520,0
20230622,180800,27018377044,2520,2520,2520,2520,0
20230622,180700,27018377044,2520,2520,2520,2520,0
20230622,180600,27018377044,2520,2520,2520,2520,0
20230622,180500,27018377044,2520,2520,2520,2520,0
20230622,180400,27018377044,2520,2520,2520,2520,0
20230622,180300,27018377044,2520,2520,2520,2520,0
20230622,180200,27018377044,2520,2520,2520,2520,0
20230622,180100,27018377044,2520,2520,2520,2520,2800
20230622,180000,27018377044,2520,2520,2520,2520,0
20230622,175900,27018377044,2520,2520,2520,2520,0
20230622,175800,27018377044,2520,2520,2520,2520,0
20230622,175700,27018377044,2520,2520,2520,2520,0
20230622,175600,27018377044,2520,2520,2520,2520,0
20230622,175500,27018377044,2520,2520,2520,2520,0
20230622,175400,27018377044,2520,2520,2520,2520,0
20230622,175300,27018377044,2520,2520,2520,2520,0
20230622,175200,27018377044,2520,2520,2520,2520,0
20230622,175100,27018377044,2520,2520,2520,2520,0
20230622,175000,27018377044,2520,2520,2520,2520,0
20230622,174900,27018377044,2520,2520,2520,2520,0
20230622,174800,27018377044,2520,2520,2520,2520,0
20230622,174700,27018377044,2520,2520,2520,2520,0
20230622,174600,27018377044,2520,2520,2520,2520,0
20230622,174500,27018377044,2520,2520,2520,2520,0
20230622,174400,27018377044,2520,2520,2520,2520,0
20230622,174300,27018377044,2520,2520,2520,2520,0
20230622,174200,27018377044,2520,2520,2520,2520,0
20230622,174100,27018377044,2520,2520,2520,2520,0
20230622,174000,27018377044,2520,2520,2520,2520,0
20230622,173900,27018377044,2520,2520,2520,2520,0
20230622,173800,27018377044,2520,2520,2520,2520,0
20230622,173700,27018377044,2520,2520,2520,2520,0
20230622,173600,27018377044,2520,2520,2520,2520,0
20230622,173500,27018377044,2520,2520,2520,2520,0
20230622,173400,27018377044,2520,2520,2520,2520,0
20230622,173300,27018377044,2520,2520,2520,2520,0
20230622,173200,27018377044,2520,2520,2520,2520,0
20230622,173100,27018377044,2520,2520,2520,2520,2800
20230622,173000,27018377044,2520,2520,2520,2520,0
20230622,172900,27018377044,2520,2520,2520,2520,0
20230622,172800,27018377044,2520,2520,2520,2520,0
20230622,172700,27018377044,2520,2520,2520,2520,0
20230622,172600,27018377044,2520,2520,2520,2520,0
20230622,172500,27018377044,2520,2520,2520,2520,0
20230622,172400,27018377044,2520,2520,2520,2520,0
20230622,172300,27018377044,2520,2520,2520,2520,0
20230622,172200,27018377044,2520,2520,2520,2520,0
20230622,172100,27018377044,2520,2520,2520,2520,0
20230622,172000,27018377044,2520,2520,2520,2520,0
20230622,171900,27018377044,2520,2520,2520,2520,0
20230622,171800,27018377044,2520,2520,2520,2520,0
20230622,171700,27018377044,2520,2520,2520,2520,0
20230622,171600,27018377044,2520,2520,2520,2520,0
20230622,171500,27018377044,2520,2520,2520,2520,0
20230622,171400,27018377044,2520,2520,2520,2520,0
20230622,171300,27018377044,2520,2520,2520,2520,0
20230622,171200,27018377044,2520,2520,2520,2520,0
20230622,171100,27018377044,2520,2520,2520,2520,0
20230622,171000,27018377044,2520,2520,2520,2520,0
20230622,170900,27018377044,2520,2520,2520,2520,0
20230622,170800,27018377044,2520,2520,2520,2520,0
20230622,170700,27018377044,2520,2520,2520,2520,0
20230622,170600,27018377044,2520,2520,2520,2520,0
20230622,170500,27018377044,2520,2520,2520,2520,0
20230622,170400,27018377044,2520,2520,2520,2520,0
20230622,170300,27018377044,2520,2520,2520,2520,0
20230622,170200,27018377044,2520,2520,2520,2520,0
20230622,170100,27018377044,2520,2520,2520,2520,2800
20230622,170000,27018377044,2520,2520,2520,2520,0
20230622,165900,27018377044,2520,2520,2520,2520,0
20230622,165800,27018377044,2520,2520,2520,2520,0
20230622,165700,27018377044,2520,2520,2520,2520,0
20230622,165600,27018377044,2520,2520,2520,2520,0
20230622,165500,27018377044,2520,2520,2520,2520,0
20230622,165400,27018377044,2520,2520,2520,2520,0
20230622,165300,27018377044,2520,2520,2520,2520,0
20230622,165200,27018377044,2520,2520,2520,2520,0
20230622,165100,27018377044,2520,2520,2520,2520,0
20230622,165000,27018377044,2520,2520,2520,2520,0
20230622,164900,27018377044,2520,2520,2520,2520,0
20230622,164800,27018377044,2520,2520,2520,2520,0
20230622,164700,27018377044,2520,2520,2520,2520,0
20230622,164600,27018377044,2520,2520,2520,2520,0
20230622,164500,27018377044,2520,2520,2520,2520,0
20230622,164400,27018377044,2520,2520,2520,2520,0
20230622,164300,27018377044,2520,2520,2520,2520,0
20230622,164200,27018377044,2520,2520,2520,2520,0
20230622,164100,27018377044,2520,2520,2520,2520,0
20230622,164000,27018377044,2520,2520,2520,2520,0
20230622,163900,27018377044,2520,2520,2520,2520,0
20230622,163800,27018377044,2520,2520,2520,2520,0
20230622,163700,27018377044,2520,2520,2520,2520,0
20230622,163600,27018377044,2520,2520,2520,2520,0
20230622,163500,27018377044,2520,2520,2520,2520,0
20230622,163400,27018377044,2520,2520,2520,2520,0
20230622,163300,27018377044,2520,2520,2520,2520,0
20230622,163200,27018377044,2520,2520,2520,2520,0
20230622,163100,27018377044,2520,2520,2520,2520,2800
20230622,163000,27018377044,2520,2520,2520,2520,0
20230622,162900,27018377044,2520,2520,2520,2520,0
20230622,162800,27018377044,2520,2520,2520,2520,0
20230622,162700,27018377044,2520,2520,2520,2520,0
20230622,162600,27018377044,2520,2520,2520,2520,0
20230622,162500,27018377044,2520,2520,2520,2520,0
20230622,162400,27018377044,2520,2520,2520,2520,0
20230622,162300,27018377044,2520,2520,2520,2520,0
20230622,162200,27018377044,2520,2520,2520,2520,0
20230622,162100,27018377044,2520,2520,2520,2520,0
20230622,162000,27018377044,2520,2520,2520,2520,0
20230622,161900,27018377044,2520,2520,2520,2520,0
20230622,161800,27018377044,2520,2520,2520,2520,0
20230622,161700,27018377044,2520,2520,2520,2520,0
20230622,161600,27018377044,2520,2520,2520,2520,0
20230622,161500,27018377044,2520,2520,2520,2520,0
20230622,161400,27018377044,2520,2520,2520,2520,0
20230622,161300,27018377044,2520,2520,2520,2520,0
20230622,161200,27018377044,2520,2520,2520,2520,0
20230622,161100,27018377044,2520,2520,2520,2520,0
20230622,161000,27018377044,2520,2520,2520,2520,0
20230622,160900,27018377044,2520,2520,2520,2520,0
20230622,160800,27018377044,2520,2520,2520,2520,0
20230622,160700,27018377044,2520,2520,2520,2520,0
20230622,160600,27018377044,2520,2520,2520,2520,0
20230622,160500,27018377044,2520,2520,2520,2520,0
20230622,160400,27018377044,2520,2520,2520,2520,0
20230622,160300,27018377044,2520,2520,2520,2520,0
20230622,160200,27018377044,2520,2520,2520,2520,0
20230622,160100,27018377044,2520,2520,2520,2520,2800
20230622,160000,27018377044,2520,2520,2520,2520,0
20230622,155900,27018377044,2520,2520,2520,2520,0
20230622,155800,27018377044,2520,2520,2520,2520,0
20230622,155700,27018377044,2520,2520,2520,2520,0
20230622,155600,27018377044,2520,2520,2520,2520,0
20230622,155500,27018377044,2520,2520,2520,2520,0
20230622,155400,27018377044,2520,2520,2520,2520,0
20230622,155300,27018377044,2520,2520,2520,2520,0
20230622,155200,27018377044,2520,2520,2520,2520,0
20230622,155100,27018377044,2520,2520,2520,2520,0
20230622,155000,27018377044,2520,2520,2520,2520,0
20230622,154900,27018377044,2520,2520,2520,2520,0
20230622,154800,27018377044,2520,2520,2520,2520,0
20230622,154700,27018377044,2520,2520,2520,2520,0
20230622,154600,27018377044,2520,2520,2520,2520,0
20230622,154500,27018377044,2520,2520,2520,2520,0
20230622,154400,27018377044,2520,2520,2520,2520,0
20230622,154300,27018377044,2520,2520,2520,2520,0
20230622,154200,27018377044,2520,2520,2520,2520,0
20230622,154100,27018377044,2520,2520,2520,2520,0
20230622,154000,27018377044,2520,2520,2520,2520,0
20230622,153900,27018377044,2520,2520,2520,2520,0
20230622,153800,27018377044,2520,2520,2520,2520,0
20230622,153700,27018377044,2520,2520,2520,2520,0
20230622,153600,27018377044,2520,2520,2520,2520,0
20230622,153500,27018377044,2520,2520,2520,2520,0
20230622,153400,27018377044,2520,2520,2520,2520,0
20230622,153300,27018377044,2520,2520,2520,2520,0
20230622,153200,27018377044,2520,2520,2520,2520,0
20230622,153100,27018377044,2520,2520,2520,2520,2800
20230622,153000,27018377044,2520,2520,2520,2520,2800
20230622,152900,27011321044,2520,2520,2520,2520,0
20230622,152800,27011321044,2520,2520,2520,2520,0
20230622,152700,27011321044,2520,2520,2520,2520,0
20230622,152600,27011321044,2520,2520,2520,2520,0
20230622,152500,27011321044,2520,2520,2520,2520,0
20230622,152400,27011321044,2520,2520,2520,2520,0
20230622,152300,27011321044,2520,2520,2520,2520,0
20230622,152200,27011321044,2520,2520,2520,2520,0
20230622,152100,27011321044,2520,2520,2520,2520,0
20230622,152000,27011321044,2520,2520,2520,2520,0
20230622,151900,27011321044,2520,2520,2520,2520,49
20230622,151800,27011197564,2520,2520,2520,2520,982
20230622,151700,27008722924,2520,2520,2520,2520,1
20230622,151600,27008720404,2520,2520,2520,2520,2200
20230622,151500,27003176404,2520,2520,2520,2520,3301
20230622,151400,26994857884,2520,2520,2520,2520,0
20230622,151300,26994857884,2520,2520,2520,2520,38
20230622,151200,26994762124,2520,2520,2520,2520,0
20230622,151100,26994762124,2520,2520,2520,2520,331
20230622,151000,26993928004,2520,2520,2520,2520,13
20230622,150900,26993895244,2520,2520,2520,2520,15313
20230622,150800,26955306484,2520,2520,2520,2520,34
20230622,150700,26955220804,2520,2520,2520,2520,25
20230622,150600,26955157804,2520,2520,2520,2520,0
20230622,150500,26955157804,2520,2520,2520,2520,1956
20230622,150400,26950228684,2520,2520,2520,2520,26
20230622,150300,26950163164,2520,2520,2520,2520,2001
20230622,150200,26945120644,2520,2520,2520,2520,1933
20230622,150100,26940249484,2520,2520,2520,2520,0
20230622,150000,26940249484,2520,2520,2520,2520,0
20230622,145900,26940249484,2520,2520,2520,2520,1
20230622,145800,26940246964,2520,2520,2520,2520,15
20230622,145700,26940209164,2520,2520,2520,2520,501
20230622,145600,26938946644,2520,2520,2520,2520,35
20230622,145500,26938858444,2520,2520,2520,2520,1281
20230622,145400,26935630324,2520,2520,2520,2520,160
20230622,145300,26935227124,2520,2520,2520,2520,0
20230622,145200,26935227124,2520,2520,2520,2520,194
20230622,145100,26934738244,2520,2520,2520,2520,19
20230622,145000,26934690364,2520,2520,2520,2520,0
20230622,144900,26934690364,2520,2520,2520,2520,0
20230622,144800,26934690364,2520,2520,2520,2520,0
20230622,144700,26934690364,2520,2520,2520,2520,1
20230622,144600,26934687844,2520,2520,2520,2520,0
20230622,144500,26934687844,2520,2520,2520,2520,0
20230622,144400,26934687844,2520,2520,2520,2520,0
20230622,144300,26934687844,2520,2520,2520,2520,0
20230622,144200,26934687844,2520,2520,2520,2520,0
20230622,144100,26934687844,2520,2520,2520,2520,34
20230622,144000,26934602164,2520,2520,2520,2520,1
20230622,143900,26934599644,2520,2520,2520,2520,0
20230622,143800,26934599644,2520,2520,2520,2520,0
20230622,143700,26934599644,2520,2520,2520,2520,0
20230622,143600,26934599644,2520,2520,2520,2520,0
20230622,143500,26934599644,2520,2520,2520,2520,632
20230622,143400,26933007004,2520,2520,2520,2520,0
20230622,143300,26933007004,2520,2520,2520,2520,0
20230622,143200,26933007004,2520,2520,2520,2520,1
20230622,143100,26933004484,2520,2520,2520,2520,0
20230622,143000,26933004484,2520,2520,2520,2520,13
20230622,142900,26932971724,2520,2520,2520,2520,0
20230622,142800,26932971724,2520,2520,2520,2520,1
20230622,142700,26932969204,2520,2520,2520,2520,84
20230622,142600,26932757524,2520,2520,2520,2520,35
20230622,142500,26932669324,2520,2520,2520,2520,0
20230622,142400,26932669324,2520,2520,2520,2520,5
20230622,142300,26932656724,2520,2520,2520,2520,0
20230622,142200,26932656724,2520,2520,2520,2520,46
20230622,142100,26932540804,2520,2520,2520,2520,0
20230622,142000,26932540804,2520,2520,2520,2520,104
20230622,141900,26932278724,2520,2520,2520,2520,10002
20230622,141800,26907073684,2520,2520,2520,2520,0
20230622,141700,26907073684,2520,2520,2520,2520,0
20230622,141600,26907073684,2520,2520,2520,2520,0
20230622,141500,26907073684,2520,2520,2520,2520,17
20230622,141400,26907030844,2520,2520,2520,2520,0
20230622,141300,26907030844,2520,2520,2520,2520,50
20230622,141200,26906904844,2520,2520,2520,2520,0
20230622,141100,26906904844,2520,2520,2520,2520,850
20230622,141000,26904762844,2520,2520,2520,2520,0
20230622,140900,26904762844,2520,2520,2520,2520,32
20230622,140800,26904682204,2520,2520,2520,2520,0
20230622,140700,26904682204,2520,2520,2520,2520,0
20230622,140600,26904682204,2520,2520,2520,2520,0
20230622,140500,26904682204,2520,2520,2520,2520,0
20230622,140400,26904682204,2520,2520,2520,2520,252
20230622,140300,26904047164,2520,2520,2520,2520,229
20230622,140200,26903470084,2520,2520,2520,2520,20
20230622,140100,26903419684,2520,2520,2520,2520,0
20230622,140000,26903419684,2520,2520,2520,2520,0
20230622,135900,26903419684,2520,2520,2520,2520,0
20230622,135800,26903419684,2520,2520,2520,2520,0
20230622,135700,26903419684,2520,2520,2520,2520,0
20230622,135600,26903419684,2520,2520,2520,2520,0
20230622,135500,26903419684,2520,2520,2520,2520,0
20230622,135400,26903419684,2520,2520,2520,2520,0
20230622,135300,26903419684,2520,2520,2520,2520,324
20230622,135200,26902603204,2520,2520,2520,2520,5
20230622,135100,26902590604,2520,2520,2520,2520,215
20230622,135000,26902048804,2520,2520,2520,2520,602
20230622,134900,26900531764,2520,2520,2520,2520,60
20230622,134800,26900380564,2520,2520,2520,2520,57
20230622,134700,26900236924,2520,2520,2520,2520,612
20230622,134600,26898694684,2520,2520,2520,2520,39
20230622,134500,26898596404,2520,2520,2520,2520,476
20230622,134400,26897396884,2520,2520,2520,2520,1
20230622,134300,26897394364,2520,2520,2520,2520,0
20230622,134200,26897394364,2520,2520,2520,2520,70
20230622,134100,26897217964,2520,2520,2520,2520,2
20230622,134000,26897212924,2520,2520,2520,2520,10
20230622,133900,26897187724,2520,2520,2520,2520,3
20230622,133800,26897180164,2520,2520,2520,2520,34
20230622,133700,26897094484,2520,2520,2520,2520,0
20230622,133600,26897094484,2520,2520,2520,2520,0
20230622,133500,26897094484,2520,2520,2520,2520,0
20230622,133400,26897094484,2520,2520,2520,2520,60
20230622,133300,26896943284,2520,2520,2520,2520,100
20230622,133200,26896691284,2520,2520,2520,2520,1
20230622,133100,26896688764,2520,2520,2520,2520,0
20230622,133000,26896688764,2520,2520,2520,2520,0
20230622,132900,26896688764,2520,2520,2520,2520,0
20230622,132800,26896688764,2520,2520,2520,2520,250
20230622,132700,26896058764,2520,2520,2520,2520,37
20230622,132600,26895965524,2520,2520,2520,2520,7
20230622,132500,26895947884,2520,2520,2520,2520,0
20230622,132400,26895947884,2520,2520,2520,2520,6025
20230622,132300,26880764884,2520,2520,2520,2520,288
20230622,132200,26880039124,2520,2520,2520,2520,0
20230622,132100,26880039124,2520,2520,2520,2520,74
20230622,132000,26879852644,2520,2520,2520,2520,0
20230622,131900,26879852644,2520,2520,2520,2520,29
20230622,131800,26879779564,2520,2520,2520,2520,1
20230622,131700,26879777044,2520,2520,2520,2520,78
20230622,131600,26879580484,2520,2520,2520,2520,20
20230622,131500,26879530084,2520,2520,2520,2520,1775
20230622,131400,26875057084,2520,2520,2520,2520,70
20230622,131300,26874880684,2520,2520,2520,2520,1498
20230622,131200,26871105724,2520,2520,2520,2520,0
20230622,131100,26871105724,2520,2520,2520,2520,9
20230622,131000,26871083044,2520,2520,2520,2520,415
20230622,130900,26870037244,2520,2520,2520,2520,10
20230622,130800,26870012044,2520,2520,2520,2520,83
20230622,130700,26869802884,2520,2520,2520,2520,1113
20230622,130600,26866998124,2520,2520,2520,2520,444
20230622,130500,26865879244,2520,2520,2520,2520,0
20230622,130400,26865879244,2520,2520,2520,2520,1
20230622,130300,26865876724,2520,2520,2520,2520,0
20230622,130200,26865876724,2520,2520,2520,2520,35
20230622,130100,26865788524,2520,2520,2520,2520,0
20230622,130000,26865788524,2520,2520,2520,2520,1
20230622,125900,26865786004,2520,2520,2520,2520,925
20230622,125800,26863455004,2520,2520,2520,2520,0
20230622,125700,26863455004,2520,2520,2520,2520,25
20230622,125600,26863392004,2520,2520,2520,2520,35
20230622,125500,26863303804,2520,2520,2520,2520,0
20230622,125400,26863303804,2520,2520,2520,2520,1170
20230622,125300,26860355404,2520,2520,2520,2520,65
20230622,125200,26860191604,2520,2520,2520,2520,39
20230622,125100,26860093324,2520,2520,2520,2520,41
20230622,125000,26859990004,2520,2520,2520,2520,0
20230622,124900,26859990004,2520,2520,2520,2520,10
20230622,124800,26859964804,2520,2520,2520,2520,0
20230622,124700,26859964804,2520,2520,2520,2520,645
20230622,124600,26858339404,2520,2520,2520,2520,0
20230622,124500,26858339404,2520,2520,2520,2520,0
20230622,124400,26858339404,2520,2520,2520,2520,0
20230622,124300,26858339404,2520,2520,2520,2520,1406
20230622,124200,26854796284,2520,2520,2520,2520,0
20230622,124100,26854796284,2520,2520,2520,2520,10
20230622,124000,26854771084,2520,2520,2520,2520,2035
20230622,123900,26849642884,2520,2520,2520,2520,5
20230622,123800,26849630284,2520,2520,2520,2520,49
20230622,123700,26849506804,2520,2520,2520,2520,0
20230622,123600,26849506804,2520,2520,2520,2520,10
20230622,123500,26849481604,2520,2520,2520,2520,200
20230622,123400,26848977604,2520,2520,2520,2520,0
20230622,123300,26848977604,2520,2520,2520,2520,5
20230622,123200,26848965004,2520,2520,2520,2520,31
20230622,123100,26848886884,2520,2520,2520,2520,3
20230622,123000,26848879324,2520,2520,2520,2520,3
20230622,122900,26848871764,2520,2520,2520,2520,0
20230622,122800,26848871764,2520,2520,2520,2520,0
20230622,122700,26848871764,2520,2520,2520,2520,36
20230622,122600,26848781044,2520,2520,2520,2520,20
20230622,122500,26848730644,2520,2520,2520,2520,40
20230622,122400,26848629844,2520,2520,2520,2520,0
20230622,122300,26848629844,2520,2520,2520,2520,50
20230622,122200,26848503844,2520,2520,2520,2520,0
20230622,122100,26848503844,2520,2520,2520,2520,116
20230622,122000,26848211524,2520,2520,2520,2520,542
20230622,121900,26846845684,2520,2520,2520,2520,0
20230622,121800,26846845684,2520,2520,2520,2520,34
20230622,121700,26846760004,2520,2520,2520,2520,585
20230622,121600,26845285804,2520,2520,2520,2520,35
20230622,121500,26845197604,2520,2520,2520,2520,16855
20230622,121400,26802723004,2520,2520,2520,2520,0
20230622,121300,26802723004,2520,2520,2520,2520,15
20230622,121200,26802685204,2520,2520,2520,2520,0
20230622,121100,26802685204,2520,2520,2520,2520,536
20230622,121000,26801334484,2520,2520,2520,2520,695
20230622,120900,26799583084,2520,2520,2520,2520,1
20230622,120800,26799580564,2520,2520,2520,2520,1310
20230622,120700,26796279364,2520,2520,2520,2520,11
20230622,120600,26796251644,2520,2520,2520,2520,5
20230622,120500,26796239044,2520,2520,2520,2520,200
20230622,120400,26795735044,2520,2520,2520,2520,10006
20230622,120300,26770519924,2520,2520,2520,2520,790
20230622,120200,26768529124,2520,2520,2520,2520,587
20230622,120100,26767049884,2520,2520,2520,2520,2133
20230622,120000,26761674724,2520,2520,2520,2520,51
20230622,115900,26761546204,2520,2520,2520,2520,329
20230622,115800,26760717124,2520,2520,2520,2520,285
20230622,115700,26759998924,2520,2520,2520,2520,0
20230622,115600,26759998924,2520,2520,2520,2520,2475
20230622,115500,26753761924,2520,2520,2520,2520,0
20230622,115400,26753761924,2520,2520,2520,2520,43
20230622,115300,26753653564,2520,2520,2520,2520,32
20230622,115200,26753572924,2520,2520,2520,2520,20
20230622,115100,26753522524,2520,2520,2520,2520,227
20230622,115000,26752950484,2520,2520,2520,2520,100
20230622,114900,26752698484,2520,2520,2520,2520,862
20230622,114800,26750526244,2520,2520,2520,2520,1932
20230622,114700,26745657604,2520,2520,2520,2520,0
20230622,114600,26745657604,2520,2520,2520,2520,694
20230622,114500,26743908724,2520,2520,2520,2520,10
20230622,114400,26743883524,2520,2520,2520,2520,51
20230622,114300,26743755004,2520,2520,2520,2520,10
20230622,114200,26743729804,2520,2520,2520,2520,0
20230622,114100,26743729804,2520,2520,2520,2520,939
20230622,114000,26741363524,2520,2520,2520,2520,5002
20230622,113900,26728758484,2520,2520,2520,2520,2429
20230622,113800,26722637404,2520,2520,2520,2520,0
20230622,113700,26722637404,2520,2520,2520,2520,1
20230622,113600,26722634884,2520,2520,2520,2520,200
20230622,113500,26722130884,2520,2520,2520,2520,245
20230622,113400,26721513484,2520,2520,2520,2520,0
20230622,113300,26721513484,2520,2520,2520,2520,26
20230622,113200,26721447964,2520,2520,2520,2520,2
20230622,113100,26721442924,2520,2520,2520,2520,3000
20230622,113000,26713882924,2520,2520,2520,2520,6589
20230622,112900,26697278644,2520,2520,2520,2520,118
20230622,112800,26696981284,2520,2520,2520,2520,0
20230622,112700,26696981284,2520,2520,2520,2520,1290
20230622,112600,26693730484,2520,2520,2520,2520,0
20230622,112500,26693730484,2520,2520,2520,2520,13
20230622,112400,26693697724,2520,2520,2520,2520,0
20230622,112300,26693697724,2520,2520,2520,2520,234
20230622,112200,26693108044,2520,2520,2520,2520,5020
20230622,112100,26680457644,2520,2520,2520,2520,1
20230622,112000,26680455124,2520,2520,2520,2520,0
20230622,111900,26680455124,2520,2520,2520,2520,935
20230622,111800,26678098924,2520,2520,2520,2520,966
20230622,111700,26675664604,2520,2520,2520,2520,0
20230622,111600,26675664604,2520,2520,2520,2520,118
20230622,111500,26675367244,2520,2520,2520,2520,200
20230622,111400,26674863244,2520,2520,2520,2520,2
20230622,111300,26674858204,2520,2520,2520,2520,1010
20230622,111200,26672313004,2520,2520,2520,2520,0
20230622,111100,26672313004,2520,2520,2520,2520,65
20230622,111000,26672149204,2520,2520,2520,2520,0
20230622,110900,26672149204,2520,2520,2520,2520,337
20230622,110800,26671299964,2520,2520,2520,2520,2003
20230622,110700,26666252404,2520,2520,2520,2520,0
20230622,110600,26666252404,2520,2520,2520,2520,268
20230622,110500,26665577044,2520,2520,2520,2520,68
20230622,110400,26665405684,2520,2520,2520,2520,1
20230622,110300,26665403164,2520,2520,2520,2520,111
20230622,110200,26665123444,2520,2520,2520,2520,305
20230622,110100,26664354844,2520,2520,2520,2520,0
20230622,110000,26664354844,2520,2520,2520,2520,0
20230622,105900,26664354844,2520,2520,2520,2520,19
20230622,105800,26664306964,2520,2520,2520,2520,440
20230622,105700,26663198164,2520,2520,2520,2520,691
20230622,105600,26661456844,2520,2520,2520,2520,5
20230622,105500,26661444244,2520,2520,2520,2520,20
20230622,105400,26661393844,2520,2520,2520,2520,466
20230622,105300,26660219524,2520,2520,2520,2520,31
20230622,105200,26660141404,2520,2520,2520,2520,85
20230622,105100,26659927204,2520,2520,2520,2520,6222
20230622,105000,26644247764,2520,2520,2520,2520,2964
20230622,104900,26636778484,2520,2520,2520,2520,1
20230622,104800,26636775964,2520,2520,2520,2520,228
20230622,104700,26636201404,2520,2520,2520,2520,117
20230622,104600,26635906564,2520,2520,2520,2520,1260
20230622,104500,26632731364,2520,2520,2520,2520,191
20230622,104400,26632250044,2520,2520,2520,2520,0
20230622,104300,26632250044,2520,2520,2520,2520,7509
20230622,104200,26613327364,2520,2520,2520,2520,293
20230622,104100,26612589004,2520,2520,2520,2520,0
20230622,104000,26612589004,2520,2520,2520,2520,64
20230622,103900,26612427724,2520,2520,2520,2520,13
20230622,103800,26612394964,2520,2520,2520,2520,44
20230622,103700,26612284084,2520,2520,2520,2520,30
20230622,103600,26612208484,2520,2520,2520,2520,2025
20230622,103500,26607105484,2520,2520,2520,2520,407
20230622,103400,26606079844,2520,2520,2520,2520,4025
20230622,103300,26595936844,2520,2520,2520,2520,225
20230622,103200,26595369844,2520,2520,2520,2520,30
20230622,103100,26595294244,2520,2520,2520,2520,517
20230622,103000,26593991404,2520,2520,2520,2520,74
20230622,102900,26593804924,2520,2520,2520,2520,700
20230622,102800,26592040924,2520,2520,2520,2520,139
20230622,102700,26591690644,2520,2520,2520,2520,705
20230622,102600,26589914044,2520,2520,2520,2520,612
20230622,102500,26588371804,2520,2520,2520,2520,63
20230622,102400,26588213044,2520,2520,2520,2520,1068
20230622,102300,26585521684,2520,2520,2520,2520,761
20230622,102200,26583603964,2520,2520,2520,2520,3984
20230622,102100,26573564284,2520,2520,2520,2520,0
20230622,102000,26573564284,2520,2520,2520,2520,3633
20230622,101900,26564409124,2520,2520,2520,2520,121
20230622,101800,26564104204,2520,2520,2520,2520,1331
20230622,101700,26560750084,2520,2520,2520,2520,97
20230622,101600,26560505644,2520,2520,2520,2520,60
20230622,101500,26560354444,2520,2520,2520,2520,463
20230622,101400,26559187684,2520,2520,2520,2520,81
20230622,101300,26558983564,2520,2520,2520,2520,9
20230622,101200,26558960884,2520,2520,2520,2520,987
20230622,101100,26556473644,2520,2520,2520,2520,1
20230622,101000,26556471124,2520,2520,2520,2520,147
20230622,100900,26556100684,2520,2520,2520,2520,1656
20230622,100800,26551927564,2520,2520,2520,2520,1167
20230622,100700,26548986724,2520,2520,2520,2520,598
20230622,100600,26547479764,2520,2520,2520,2520,561
20230622,100500,26546066044,2520,2520,2520,2520,174
20230622,100400,26545627564,2520,2520,2520,2520,128
20230622,100300,26545305004,2520,2520,2520,2520,85
20230622,100200,26545090804,2520,2520,2520,2520,170
20230622,100100,26544662404,2520,2520,2520,2520,8029
20230622,100000,26524429324,2520,2520,2520,2520,302
20230622,095900,26523668284,2520,2520,2520,2520,2875
20230622,095800,26516423284,2520,2520,2520,2520,490
20230622,095700,26515188484,2520,2520,2520,2520,60
20230622,095600,26515037284,2520,2520,2520,2520,393
20230622,095500,26514046924,2520,2520,2520,2520,89
20230622,095400,26513822644,2520,2520,2520,2520,5406
20230622,095300,26500199524,2520,2520,2520,2520,166
20230622,095200,26499781204,2520,2520,2520,2520,4306
20230622,095100,26488930084,2520,2520,2520,2520,798
20230622,095000,26486919124,2520,2520,2520,2520,5120
20230622,094900,26474016724,2520,2520,2520,2520,2045
20230622,094800,26468863324,2520,2520,2520,2520,19890
20230622,094700,26418740524,2520,2520,2520,2520,600
20230622,094600,26417228524,2520,2520,2520,2520,142
20230622,094500,26416870684,2520,2520,2520,2520,447
20230622,094400,26415744244,2520,2520,2520,2520,43
20230622,094300,26415635884,2520,2520,2520,2520,515
20230622,094200,26414338084,2520,2520,2520,2520,16589
20230622,094100,26372533804,2520,2520,2520,2520,6236
20230622,094000,26356819084,2520,2520,2520,2520,2843
20230622,093900,26349654724,2520,2520,2520,2520,1233
20230622,093800,26346547564,2520,2520,2520,2520,324
20230622,093700,26345731084,2520,2520,2520,2520,2138
20230622,093600,26340343324,2520,2520,2520,2520,265
20230622,093500,26339675524,2520,2520,2520,2520,978
20230622,093400,26337210964,2520,2520,2520,2520,3111
20230622,093300,26329371244,2520,2520,2520,2520,1714
20230622,093200,26325051964,2520,2520,2520,2520,4620
20230622,093100,26313409564,2520,2520,2520,2520,340
20230622,093000,26312552764,2520,2520,2520,2520,9552
20230622,092900,26288481724,2520,2520,2520,2520,11314
20230622,092800,26259970444,2520,2520,2520,2520,7032
20230622,092700,26242249804,2520,2520,2520,2520,2116
20230622,092600,26236917484,2520,2520,2520,2520,1203
20230622,092500,26233885924,2520,2520,2520,2520,2835
20230622,092400,26226741724,2520,2520,2520,2520,1999
20230622,092300,26221704244,2520,2520,2520,2520,2592
20230622,092200,26215172404,2520,2520,2520,2520,13211
20230622,092100,26181880684,2520,2520,2520,2520,80872
20230622,092000,25978083244,2520,2520,2520,2520,88021
20230622,091900,25756270324,2520,2520,2520,2520,64966
20230622,091800,25592556004,2520,2520,2520,2520,7243
20230622,091700,25574303644,2520,2520,2520,2520,9836
20230622,091600,25549516924,2520,2520,2520,2520,41869
20230622,091500,25444007044,2520,2520,2520,2400,1138477
20230622,091400,22593674869,2520,2395,2520,2390,1200412
20230622,091300,19586208584,2400,2420,2420,2395,148319
20230622,091200,19229734434,2415,2430,2440,2405,220068
20230622,091100,18698044794,2435,2425,2475,2400,292853
20230622,091000,17985508994,2420,2435,2470,2395,523587
20230622,090900,16717294949,2440,2465,2510,2410,1032621
20230622,090800,14178661049,2450,2460,2500,2370,1178781
20230622,090700,11313989619,2415,2415,2415,2415,0
20230622,090600,11313989619,2415,2400,2415,2395,61582
20230622,090500,11165415694,2405,2225,2415,2215,1525391
20230622,090400,7564738014,2220,2180,2275,2140,492279
20230622,090300,6482170424,2185,2220,2255,2145,633669
20230622,090200,5094924124,2220,2200,2345,2200,2257499
20230622,090100,0,1942,1942,1942,1942,0
20230622,090000,0,1942,1942,1942,1942,0