KissMeData/065650/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,194100,2619071166,1176,1176,1176,1176,32313
20240227,194000,2619071166,1176,1176,1176,1176,0
20240227,193900,2619071166,1176,1176,1176,1176,0
20240227,193800,2619071166,1176,1176,1176,1176,0
20240227,193700,2619071166,1176,1176,1176,1176,0
20240227,193600,2619071166,1176,1176,1176,1176,0
20240227,193500,2619071166,1176,1176,1176,1176,0
20240227,193400,2619071166,1176,1176,1176,1176,0
20240227,193300,2619071166,1176,1176,1176,1176,0
20240227,193200,2619071166,1176,1176,1176,1176,0
20240227,193100,2619071166,1176,1176,1176,1176,0
20240227,193000,2619071166,1176,1176,1176,1176,0
20240227,192900,2619071166,1176,1176,1176,1176,0
20240227,192800,2619071166,1176,1176,1176,1176,0
20240227,192700,2619071166,1176,1176,1176,1176,0
20240227,192600,2619071166,1176,1176,1176,1176,0
20240227,192500,2619071166,1176,1176,1176,1176,0
20240227,192400,2619071166,1176,1176,1176,1176,0
20240227,192300,2619071166,1176,1176,1176,1176,0
20240227,192200,2619071166,1176,1176,1176,1176,0
20240227,192100,2619071166,1176,1176,1176,1176,0
20240227,192000,2619071166,1176,1176,1176,1176,0
20240227,191900,2619071166,1176,1176,1176,1176,0
20240227,191800,2619071166,1176,1176,1176,1176,0
20240227,191700,2619071166,1176,1176,1176,1176,0
20240227,191600,2619071166,1176,1176,1176,1176,0
20240227,191500,2619071166,1176,1176,1176,1176,0
20240227,191400,2619071166,1176,1176,1176,1176,0
20240227,191300,2619071166,1176,1176,1176,1176,0
20240227,191200,2619071166,1176,1176,1176,1176,0
20240227,191100,2619071166,1176,1176,1176,1176,32313
20240227,191000,2619071166,1176,1176,1176,1176,0
20240227,190900,2619071166,1176,1176,1176,1176,0
20240227,190800,2619071166,1176,1176,1176,1176,0
20240227,190700,2619071166,1176,1176,1176,1176,0
20240227,190600,2619071166,1176,1176,1176,1176,0
20240227,190500,2619071166,1176,1176,1176,1176,0
20240227,190400,2619071166,1176,1176,1176,1176,0
20240227,190300,2619071166,1176,1176,1176,1176,0
20240227,190200,2619071166,1176,1176,1176,1176,0
20240227,190100,2619071166,1176,1176,1176,1176,0
20240227,190000,2619071166,1176,1176,1176,1176,0
20240227,185900,2619071166,1176,1176,1176,1176,0
20240227,185800,2619071166,1176,1176,1176,1176,0
20240227,185700,2619071166,1176,1176,1176,1176,0
20240227,185600,2619071166,1176,1176,1176,1176,0
20240227,185500,2619071166,1176,1176,1176,1176,0
20240227,185400,2619071166,1176,1176,1176,1176,0
20240227,185300,2619071166,1176,1176,1176,1176,0
20240227,185200,2619071166,1176,1176,1176,1176,0
20240227,185100,2619071166,1176,1176,1176,1176,0
20240227,185000,2619071166,1176,1176,1176,1176,0
20240227,184900,2619071166,1176,1176,1176,1176,0
20240227,184800,2619071166,1176,1176,1176,1176,0
20240227,184700,2619071166,1176,1176,1176,1176,0
20240227,184600,2619071166,1176,1176,1176,1176,0
20240227,184500,2619071166,1176,1176,1176,1176,0
20240227,184400,2619071166,1176,1176,1176,1176,0
20240227,184300,2619071166,1176,1176,1176,1176,0
20240227,184200,2619071166,1176,1176,1176,1176,0
20240227,184100,2619071166,1176,1176,1176,1176,32313
20240227,184000,2619071166,1176,1176,1176,1176,0
20240227,183900,2619071166,1176,1176,1176,1176,0
20240227,183800,2619071166,1176,1176,1176,1176,0
20240227,183700,2619071166,1176,1176,1176,1176,0
20240227,183600,2619071166,1176,1176,1176,1176,0
20240227,183500,2619071166,1176,1176,1176,1176,0
20240227,183400,2619071166,1176,1176,1176,1176,0
20240227,183300,2619071166,1176,1176,1176,1176,0
20240227,183200,2619071166,1176,1176,1176,1176,0
20240227,183100,2619071166,1176,1176,1176,1176,0
20240227,183000,2619071166,1176,1176,1176,1176,0
20240227,182900,2619071166,1176,1176,1176,1176,0
20240227,182800,2619071166,1176,1176,1176,1176,0
20240227,182700,2619071166,1176,1176,1176,1176,0
20240227,182600,2619071166,1176,1176,1176,1176,0
20240227,182500,2619071166,1176,1176,1176,1176,0
20240227,182400,2619071166,1176,1176,1176,1176,0
20240227,182300,2619071166,1176,1176,1176,1176,0
20240227,182200,2619071166,1176,1176,1176,1176,0
20240227,182100,2619071166,1176,1176,1176,1176,0
20240227,182000,2619071166,1176,1176,1176,1176,0
20240227,181900,2619071166,1176,1176,1176,1176,0
20240227,181800,2619071166,1176,1176,1176,1176,0
20240227,181700,2619071166,1176,1176,1176,1176,0
20240227,181600,2619071166,1176,1176,1176,1176,0
20240227,181500,2619071166,1176,1176,1176,1176,0
20240227,181400,2619071166,1176,1176,1176,1176,0
20240227,181300,2619071166,1176,1176,1176,1176,0
20240227,181200,2619071166,1176,1176,1176,1176,0
20240227,181100,2619071166,1176,1176,1176,1176,32313
20240227,181000,2619071166,1176,1176,1176,1176,0
20240227,180900,2619071166,1176,1176,1176,1176,0
20240227,180800,2619071166,1176,1176,1176,1176,0
20240227,180700,2619071166,1176,1176,1176,1176,0
20240227,180600,2619071166,1176,1176,1176,1176,0
20240227,180500,2619071166,1176,1176,1176,1176,0
20240227,180400,2619071166,1176,1176,1176,1176,0
20240227,180300,2619071166,1176,1176,1176,1176,0
20240227,180200,2619071166,1176,1176,1176,1176,0
20240227,180100,2619071166,1176,1176,1176,1176,0
20240227,180000,2619071166,1176,1176,1176,1176,0
20240227,175900,2619071166,1176,1176,1176,1176,0
20240227,175800,2619071166,1176,1176,1176,1176,0
20240227,175700,2619071166,1176,1176,1176,1176,0
20240227,175600,2619071166,1176,1176,1176,1176,0
20240227,175500,2619071166,1176,1176,1176,1176,0
20240227,175400,2619071166,1176,1176,1176,1176,0
20240227,175300,2619071166,1176,1176,1176,1176,0
20240227,175200,2619071166,1176,1176,1176,1176,0
20240227,175100,2619071166,1176,1176,1176,1176,0
20240227,175000,2619071166,1176,1176,1176,1176,0
20240227,174900,2619071166,1176,1176,1176,1176,0
20240227,174800,2619071166,1176,1176,1176,1176,0
20240227,174700,2619071166,1176,1176,1176,1176,0
20240227,174600,2619071166,1176,1176,1176,1176,0
20240227,174500,2619071166,1176,1176,1176,1176,0
20240227,174400,2619071166,1176,1176,1176,1176,0
20240227,174300,2619071166,1176,1176,1176,1176,0
20240227,174200,2619071166,1176,1176,1176,1176,0
20240227,174100,2619071166,1176,1176,1176,1176,32313
20240227,174000,2619071166,1176,1176,1176,1176,0
20240227,173900,2619071166,1176,1176,1176,1176,0
20240227,173800,2619071166,1176,1176,1176,1176,0
20240227,173700,2619071166,1176,1176,1176,1176,0
20240227,173600,2619071166,1176,1176,1176,1176,0
20240227,173500,2619071166,1176,1176,1176,1176,0
20240227,173400,2619071166,1176,1176,1176,1176,0
20240227,173300,2619071166,1176,1176,1176,1176,0
20240227,173200,2619071166,1176,1176,1176,1176,0
20240227,173100,2619071166,1176,1176,1176,1176,0
20240227,173000,2619071166,1176,1176,1176,1176,0
20240227,172900,2619071166,1176,1176,1176,1176,0
20240227,172800,2619071166,1176,1176,1176,1176,0
20240227,172700,2619071166,1176,1176,1176,1176,0
20240227,172600,2619071166,1176,1176,1176,1176,0
20240227,172500,2619071166,1176,1176,1176,1176,0
20240227,172400,2619071166,1176,1176,1176,1176,0
20240227,172300,2619071166,1176,1176,1176,1176,0
20240227,172200,2619071166,1176,1176,1176,1176,0
20240227,172100,2619071166,1176,1176,1176,1176,0
20240227,172000,2619071166,1176,1176,1176,1176,0
20240227,171900,2619071166,1176,1176,1176,1176,0
20240227,171800,2619071166,1176,1176,1176,1176,0
20240227,171700,2619071166,1176,1176,1176,1176,0
20240227,171600,2619071166,1176,1176,1176,1176,0
20240227,171500,2619071166,1176,1176,1176,1176,0
20240227,171400,2619071166,1176,1176,1176,1176,0
20240227,171300,2619071166,1176,1176,1176,1176,0
20240227,171200,2619071166,1176,1176,1176,1176,0
20240227,171100,2619071166,1176,1176,1176,1176,32313
20240227,171000,2619071166,1176,1176,1176,1176,0
20240227,170900,2619071166,1176,1176,1176,1176,0
20240227,170800,2619071166,1176,1176,1176,1176,0
20240227,170700,2619071166,1176,1176,1176,1176,0
20240227,170600,2619071166,1176,1176,1176,1176,0
20240227,170500,2619071166,1176,1176,1176,1176,0
20240227,170400,2619071166,1176,1176,1176,1176,0
20240227,170300,2619071166,1176,1176,1176,1176,0
20240227,170200,2619071166,1176,1176,1176,1176,0
20240227,170100,2619071166,1176,1176,1176,1176,0
20240227,170000,2619071166,1176,1176,1176,1176,0
20240227,165900,2619071166,1176,1176,1176,1176,0
20240227,165800,2619071166,1176,1176,1176,1176,0
20240227,165700,2619071166,1176,1176,1176,1176,0
20240227,165600,2619071166,1176,1176,1176,1176,0
20240227,165500,2619071166,1176,1176,1176,1176,0
20240227,165400,2619071166,1176,1176,1176,1176,0
20240227,165300,2619071166,1176,1176,1176,1176,0
20240227,165200,2619071166,1176,1176,1176,1176,0
20240227,165100,2619071166,1176,1176,1176,1176,0
20240227,165000,2619071166,1176,1176,1176,1176,0
20240227,164900,2619071166,1176,1176,1176,1176,0
20240227,164800,2619071166,1176,1176,1176,1176,0
20240227,164700,2619071166,1176,1176,1176,1176,0
20240227,164600,2619071166,1176,1176,1176,1176,0
20240227,164500,2619071166,1176,1176,1176,1176,0
20240227,164400,2619071166,1176,1176,1176,1176,0
20240227,164300,2619071166,1176,1176,1176,1176,0
20240227,164200,2619071166,1176,1176,1176,1176,0
20240227,164100,2619071166,1176,1176,1176,1176,32313
20240227,164000,2619071166,1176,1176,1176,1176,0
20240227,163900,2619071166,1176,1176,1176,1176,0
20240227,163800,2619071166,1176,1176,1176,1176,0
20240227,163700,2619071166,1176,1176,1176,1176,0
20240227,163600,2619071166,1176,1176,1176,1176,0
20240227,163500,2619071166,1176,1176,1176,1176,0
20240227,163400,2619071166,1176,1176,1176,1176,0
20240227,163300,2619071166,1176,1176,1176,1176,0
20240227,163200,2619071166,1176,1176,1176,1176,0
20240227,163100,2619071166,1176,1176,1176,1176,0
20240227,163000,2619071166,1176,1176,1176,1176,0
20240227,162900,2619071166,1176,1176,1176,1176,0
20240227,162800,2619071166,1176,1176,1176,1176,0
20240227,162700,2619071166,1176,1176,1176,1176,0
20240227,162600,2619071166,1176,1176,1176,1176,0
20240227,162500,2619071166,1176,1176,1176,1176,0
20240227,162400,2619071166,1176,1176,1176,1176,0
20240227,162300,2619071166,1176,1176,1176,1176,0
20240227,162200,2619071166,1176,1176,1176,1176,0
20240227,162100,2619071166,1176,1176,1176,1176,0
20240227,162000,2619071166,1176,1176,1176,1176,0
20240227,161900,2619071166,1176,1176,1176,1176,0
20240227,161800,2619071166,1176,1176,1176,1176,0
20240227,161700,2619071166,1176,1176,1176,1176,0
20240227,161600,2619071166,1176,1176,1176,1176,0
20240227,161500,2619071166,1176,1176,1176,1176,0
20240227,161400,2619071166,1176,1176,1176,1176,0
20240227,161300,2619071166,1176,1176,1176,1176,0
20240227,161200,2619071166,1176,1176,1176,1176,0
20240227,161100,2619071166,1176,1176,1176,1176,32313
20240227,161000,2619071166,1176,1176,1176,1176,0
20240227,160900,2619071166,1176,1176,1176,1176,0
20240227,160800,2619071166,1176,1176,1176,1176,0
20240227,160700,2619071166,1176,1176,1176,1176,0
20240227,160600,2619071166,1176,1176,1176,1176,0
20240227,160500,2619071166,1176,1176,1176,1176,0
20240227,160400,2619071166,1176,1176,1176,1176,0
20240227,160300,2619071166,1176,1176,1176,1176,0
20240227,160200,2619071166,1176,1176,1176,1176,0
20240227,160100,2619071166,1176,1176,1176,1176,0
20240227,160000,2619071166,1176,1176,1176,1176,0
20240227,155900,2619071166,1176,1176,1176,1176,0
20240227,155800,2619071166,1176,1176,1176,1176,0
20240227,155700,2619071166,1176,1176,1176,1176,0
20240227,155600,2619071166,1176,1176,1176,1176,0
20240227,155500,2619071166,1176,1176,1176,1176,0
20240227,155400,2619071166,1176,1176,1176,1176,0
20240227,155300,2619071166,1176,1176,1176,1176,0
20240227,155200,2619071166,1176,1176,1176,1176,0
20240227,155100,2619071166,1176,1176,1176,1176,0
20240227,155000,2619071166,1176,1176,1176,1176,0
20240227,154900,2619071166,1176,1176,1176,1176,0
20240227,154800,2619071166,1176,1176,1176,1176,0
20240227,154700,2619071166,1176,1176,1176,1176,0
20240227,154600,2619071166,1176,1176,1176,1176,0
20240227,154500,2619071166,1176,1176,1176,1176,0
20240227,154400,2619071166,1176,1176,1176,1176,0
20240227,154300,2619071166,1176,1176,1176,1176,0
20240227,154200,2619071166,1176,1176,1176,1176,0
20240227,154100,2619071166,1176,1176,1176,1176,32313
20240227,154000,2619071166,1176,1176,1176,1176,0
20240227,153900,2619071166,1176,1176,1176,1176,0
20240227,153800,2619071166,1176,1176,1176,1176,0
20240227,153700,2619071166,1176,1176,1176,1176,0
20240227,153600,2619071166,1176,1176,1176,1176,0
20240227,153500,2619071166,1176,1176,1176,1176,0
20240227,153400,2619071166,1176,1176,1176,1176,0
20240227,153300,2619071166,1176,1176,1176,1176,0
20240227,153200,2619071166,1176,1176,1176,1176,0
20240227,153100,2619071166,1176,1176,1176,1176,0
20240227,153000,2619071166,1176,1176,1176,1176,32313
20240227,152900,2581071078,1176,1176,1176,1176,0
20240227,152800,2581071078,1176,1176,1176,1176,0
20240227,152700,2581071078,1176,1176,1176,1176,0
20240227,152600,2581071078,1176,1176,1176,1176,0
20240227,152500,2581071078,1176,1176,1176,1176,0
20240227,152400,2581071078,1176,1176,1176,1176,0
20240227,152300,2581071078,1176,1176,1176,1176,0
20240227,152200,2581071078,1176,1176,1176,1176,0
20240227,152100,2581071078,1176,1176,1176,1176,0
20240227,152000,2581071078,1176,1176,1176,1176,0
20240227,151900,2581071078,1176,1175,1176,1175,1000
20240227,151800,2579895650,1175,1175,1175,1170,3610
20240227,151700,2575663985,1175,1175,1175,1174,594
20240227,151600,2574966116,1174,1174,1174,1174,642
20240227,151500,2574212408,1174,1175,1176,1174,3189
20240227,151400,2570466770,1175,1177,1177,1175,2910
20240227,151300,2567045890,1178,1178,1178,1178,1448
20240227,151200,2565340146,1178,1176,1180,1175,12091
20240227,151100,2551124574,1176,1177,1177,1175,2876
20240227,151000,2547744940,1175,1178,1180,1175,19487
20240227,150900,2524792504,1178,1178,1178,1178,3611
20240227,150800,2520538746,1178,1178,1178,1178,61
20240227,150700,2520466888,1178,1178,1178,1178,560
20240227,150600,2519807208,1178,1178,1179,1178,6727
20240227,150500,2511878740,1178,1176,1178,1176,312
20240227,150400,2511511228,1176,1180,1180,1176,4707
20240227,150300,2505970769,1181,1182,1182,1181,239
20240227,150200,2505688410,1183,1183,1183,1183,463
20240227,150100,2505140681,1184,1184,1184,1184,1000
20240227,150000,2503956681,1184,1184,1184,1184,2016
20240227,145900,2501569737,1180,1184,1184,1180,3300
20240227,145800,2497673369,1184,1183,1185,1183,9953
20240227,145700,2485888367,1185,1185,1185,1185,0
20240227,145600,2485888367,1185,1185,1185,1185,1000
20240227,145500,2484703367,1187,1183,1187,1175,7725
20240227,145400,2475578826,1187,1187,1188,1187,5608
20240227,145300,2468921552,1187,1188,1188,1187,2127
20240227,145200,2466395803,1186,1185,1186,1185,2545
20240227,145100,2463378533,1185,1185,1185,1185,100
20240227,145000,2463260033,1186,1178,1187,1175,31587
20240227,144900,2426117746,1183,1180,1184,1180,4096
20240227,144800,2421274515,1183,1174,1183,1174,6553
20240227,144700,2413576319,1180,1180,1180,1180,2
20240227,144600,2413573959,1180,1180,1180,1180,0
20240227,144500,2413573959,1180,1180,1180,1170,5425
20240227,144400,2407211958,1183,1182,1183,1182,20
20240227,144300,2407188299,1183,1176,1183,1175,5471
20240227,144200,2400755389,1177,1177,1177,1177,867
20240227,144100,2399734930,1177,1177,1177,1177,178
20240227,144000,2399525424,1177,1180,1180,1177,3703
20240227,143900,2395157801,1180,1180,1180,1180,50
20240227,143800,2395098801,1178,1178,1178,1178,0
20240227,143700,2395098801,1178,1178,1178,1178,500
20240227,143600,2394509801,1178,1179,1179,1178,2581
20240227,143500,2391469360,1179,1179,1179,1179,500
20240227,143400,2390879860,1179,1185,1185,1179,156
20240227,143300,2390695024,1185,1185,1185,1185,1
20240227,143200,2390693839,1186,1179,1186,1179,7094
20240227,143100,2382322641,1179,1179,1179,1179,2419
20240227,143000,2379470640,1179,1179,1179,1179,108
20240227,142900,2379343308,1178,1179,1179,1176,7000
20240227,142800,2371097133,1179,1186,1186,1179,6571
20240227,142700,2363338934,1179,1176,1180,1174,20992
20240227,142600,2338651710,1189,1181,1189,1174,58531
20240227,142500,2269840683,1180,1172,1181,1172,26651
20240227,142400,2238579461,1173,1174,1174,1173,41099
20240227,142300,2190358190,1174,1175,1179,1174,23648
20240227,142200,2162592220,1175,1175,1178,1174,3591
20240227,142100,2158375105,1175,1178,1178,1175,3634
20240227,142000,2154102611,1184,1184,1184,1184,15
20240227,141900,2154084851,1184,1178,1184,1178,2323
20240227,141800,2151348351,1178,1184,1184,1178,4470
20240227,141700,2146074631,1184,1184,1184,1184,50
20240227,141600,2146015431,1184,1184,1184,1180,492
20240227,141500,2145434503,1184,1184,1184,1184,70
20240227,141400,2145351623,1183,1183,1184,1183,792
20240227,141300,2144413995,1182,1181,1182,1181,6000
20240227,141200,2137326995,1180,1179,1180,1179,5000
20240227,141100,2131427036,1180,1180,1180,1180,0
20240227,141000,2131427036,1180,1180,1180,1180,0
20240227,140900,2131427036,1180,1186,1186,1175,4669
20240227,140800,2125935464,1187,1187,1187,1187,328
20240227,140700,2125546128,1189,1186,1189,1175,832
20240227,140600,2124557600,1188,1186,1189,1186,1200
20240227,140500,2123133704,1186,1180,1186,1180,13
20240227,140400,2123118346,1180,1180,1180,1180,7569
20240227,140300,2114186926,1186,1180,1186,1174,9017
20240227,140200,2103570854,1174,1183,1188,1174,21259
20240227,140100,2078535924,1180,1188,1189,1180,24292
20240227,140000,2049825464,1184,1185,1185,1184,3700
20240227,135900,2045444592,1189,1185,1189,1185,1435
20240227,135800,2043744057,1185,1186,1190,1185,4062
20240227,135700,2038929532,1191,1188,1191,1186,8546
20240227,135600,2028791074,1190,1190,1190,1190,200
20240227,135500,2028553074,1188,1187,1188,1187,1680
20240227,135400,2026558334,1188,1195,1195,1188,288
20240227,135300,2026215827,1194,1194,1194,1194,0
20240227,135200,2026215827,1194,1190,1194,1190,620
20240227,135100,2025477227,1189,1189,1189,1189,2200
20240227,135000,2022861427,1190,1193,1193,1190,5426
20240227,134900,2016398035,1193,1199,1200,1193,2117
20240227,134800,2013868491,1199,1200,1200,1199,95
20240227,134700,2013754505,1200,1200,1200,1200,0
20240227,134600,2013754505,1200,1200,1200,1200,100
20240227,134500,2013634505,1200,1199,1200,1199,1202
20240227,134400,2012192206,1194,1193,1194,1193,2704
20240227,134300,2008964630,1193,1194,1203,1193,4145
20240227,134200,2004017751,1193,1195,1195,1193,3591
20240227,134100,1999732067,1195,1195,1195,1195,0
20240227,134000,1999732067,1195,1196,1196,1195,9570
20240227,133900,1988295465,1197,1197,1197,1197,0
20240227,133800,1988295465,1197,1197,1197,1197,979
20240227,133700,1987123602,1197,1199,1199,1197,13901
20240227,133600,1970476741,1198,1199,1199,1198,1400
20240227,133500,1968799345,1199,1201,1201,1199,1167
20240227,133400,1967399906,1201,1201,1201,1201,99
20240227,133300,1967281007,1201,1200,1201,1200,43
20240227,133200,1967229387,1200,1200,1200,1200,274
20240227,133100,1966900587,1200,1200,1200,1200,113
20240227,133000,1966764987,1199,1199,1199,1199,1512
20240227,132900,1964952099,1200,1200,1200,1200,1602
20240227,132800,1963029699,1200,1200,1200,1200,687
20240227,132700,1962205299,1200,1199,1200,1199,413
20240227,132600,1961709799,1199,1200,1200,1199,700
20240227,132500,1960870452,1198,1198,1198,1198,0
20240227,132400,1960870452,1198,1198,1198,1198,0
20240227,132300,1960870452,1198,1200,1200,1198,2455
20240227,132200,1957925914,1200,1200,1200,1200,4000
20240227,132100,1953125914,1200,1200,1200,1200,0
20240227,132000,1953125914,1200,1200,1200,1200,2088
20240227,131900,1950620314,1200,1201,1201,1200,2278
20240227,131800,1947886636,1201,1200,1205,1200,4644
20240227,131700,1942306636,1200,1200,1200,1200,0
20240227,131600,1942306636,1200,1200,1200,1200,97
20240227,131500,1942190236,1200,1200,1200,1200,5
20240227,131400,1942184236,1200,1201,1201,1200,2000
20240227,131300,1939783837,1201,1201,1201,1201,2100
20240227,131200,1937261737,1200,1202,1202,1200,10531
20240227,131100,1924624162,1202,1204,1204,1202,4696
20240227,131000,1918976904,1203,1203,1203,1203,0
20240227,130900,1918976904,1203,1208,1208,1203,1342
20240227,130800,1917360050,1210,1210,1210,1210,1
20240227,130700,1917358840,1210,1210,1210,1210,2
20240227,130600,1917356420,1208,1208,1208,1208,947
20240227,130500,1916212444,1207,1208,1208,1207,5540
20240227,130400,1909520166,1210,1210,1210,1210,351
20240227,130300,1909095456,1210,1209,1210,1209,15279
20240227,130200,1890608168,1209,1208,1209,1208,4052
20240227,130100,1885710452,1208,1208,1208,1208,0
20240227,130000,1885710452,1208,1209,1209,1208,410
20240227,125900,1885215080,1209,1209,1209,1209,1
20240227,125800,1885213871,1209,1207,1210,1207,3797
20240227,125700,1880625673,1207,1198,1207,1198,33342
20240227,125600,1840516793,1199,1199,1199,1199,0
20240227,125500,1840516793,1199,1199,1199,1199,100
20240227,125400,1840396893,1199,1199,1199,1199,101
20240227,125300,1840275794,1199,1199,1200,1199,1002
20240227,125200,1839073432,1199,1199,1199,1199,2438
20240227,125100,1836150270,1199,1199,1199,1198,1007
20240227,125000,1834942887,1199,1199,1199,1199,0
20240227,124900,1834942887,1199,1197,1199,1196,3609
20240227,124800,1830624198,1200,1199,1200,1199,31
20240227,124700,1830587026,1197,1197,1197,1197,0
20240227,124600,1830587026,1197,1199,1199,1197,5163
20240227,124500,1824403715,1199,1197,1199,1197,637
20240227,124400,1823640552,1198,1198,1198,1198,0
20240227,124300,1823640552,1198,1198,1198,1198,29
20240227,124200,1823605810,1198,1198,1198,1198,33
20240227,124100,1823566276,1198,1198,1198,1198,206
20240227,124000,1823319488,1198,1198,1198,1198,15
20240227,123900,1823301518,1198,1198,1198,1198,22
20240227,123800,1823275162,1198,1198,1198,1198,1
20240227,123700,1823273964,1198,1197,1198,1197,112
20240227,123600,1823139888,1198,1197,1198,1197,95
20240227,123500,1823026160,1198,1198,1198,1198,3
20240227,123400,1823022566,1198,1197,1198,1197,237
20240227,123300,1822738872,1198,1198,1198,1198,170
20240227,123200,1822535212,1198,1198,1198,1197,513
20240227,123100,1821921138,1198,1198,1198,1198,26
20240227,123000,1821889990,1197,1197,1197,1197,1
20240227,122900,1821888793,1198,1197,1198,1197,2404
20240227,122800,1819011201,1197,1197,1197,1197,1
20240227,122700,1819010004,1197,1197,1197,1195,14
20240227,122600,1818993248,1197,1196,1197,1195,108
20240227,122500,1818864094,1196,1196,1196,1196,25
20240227,122400,1818834194,1196,1196,1196,1196,20
20240227,122300,1818810274,1197,1197,1197,1197,0
20240227,122200,1818810274,1197,1197,1197,1197,3
20240227,122100,1818806683,1197,1197,1197,1197,20
20240227,122000,1818782743,1191,1191,1191,1191,0
20240227,121900,1818782743,1191,1193,1193,1191,2610
20240227,121800,1815672017,1193,1193,1193,1193,17
20240227,121700,1815651736,1193,1193,1193,1193,0
20240227,121600,1815651736,1193,1193,1193,1192,2748
20240227,121500,1812374119,1193,1193,1193,1193,5
20240227,121400,1812368154,1196,1196,1198,1195,2366
20240227,121300,1809536394,1197,1197,1197,1197,5
20240227,121200,1809530409,1197,1197,1197,1197,5
20240227,121100,1809524424,1197,1197,1197,1197,4
20240227,121000,1809519636,1195,1195,1195,1195,0
20240227,120900,1809519636,1195,1196,1196,1195,6989
20240227,120800,1801162763,1195,1197,1197,1195,8101
20240227,120700,1791482066,1197,1197,1197,1197,342
20240227,120600,1791072692,1192,1192,1192,1192,0
20240227,120500,1791072692,1192,1198,1198,1192,17
20240227,120400,1791052422,1198,1198,1198,1198,154
20240227,120300,1790867930,1199,1198,1199,1198,650
20240227,120200,1790088680,1198,1194,1198,1194,703
20240227,120100,1789246858,1194,1192,1194,1192,2180
20240227,120000,1786644078,1194,1192,1194,1192,553
20240227,115900,1785984880,1192,1194,1194,1192,52
20240227,115800,1785922796,1194,1195,1195,1191,83
20240227,115700,1785823740,1191,1191,1191,1191,100
20240227,115600,1785704640,1191,1191,1191,1191,697
20240227,115500,1784874513,1195,1195,1195,1195,50
20240227,115400,1784814763,1194,1195,1195,1191,103
20240227,115300,1784691740,1197,1191,1197,1190,13479
20240227,115200,1768649552,1192,1198,1198,1192,3091
20240227,115100,1764962974,1194,1195,1195,1194,11257
20240227,115000,1751511859,1195,1198,1198,1195,776
20240227,114900,1750582841,1199,1197,1199,1197,1762
20240227,114800,1748472365,1197,1192,1197,1192,10098
20240227,114700,1736413723,1190,1190,1190,1190,4
20240227,114600,1736408963,1190,1190,1190,1190,2
20240227,114500,1736406583,1190,1190,1190,1190,8
20240227,114400,1736397063,1190,1190,1190,1190,516
20240227,114300,1735783023,1190,1190,1190,1190,46
20240227,114200,1735728283,1190,1193,1193,1190,532
20240227,114100,1735094603,1193,1193,1193,1193,50
20240227,114000,1735034953,1190,1190,1190,1190,184
20240227,113900,1734815993,1193,1193,1193,1190,102
20240227,113800,1734694313,1194,1190,1194,1190,2489
20240227,113700,1731727403,1189,1183,1190,1183,6847
20240227,113600,1723586600,1189,1183,1189,1183,101
20240227,113500,1723466517,1189,1186,1190,1186,290
20240227,113400,1723121663,1186,1183,1186,1183,4996
20240227,113300,1717201728,1183,1183,1183,1183,4
20240227,113200,1717196996,1184,1184,1184,1184,400
20240227,113100,1716723396,1184,1180,1185,1177,13663
20240227,113000,1700582203,1179,1176,1179,1176,5778
20240227,112900,1693776070,1175,1174,1176,1174,1572
20240227,112800,1691928923,1174,1172,1174,1172,1047
20240227,112700,1690700846,1171,1170,1171,1170,200
20240227,112600,1690466746,1168,1168,1168,1168,366
20240227,112500,1690039258,1168,1169,1169,1168,2416
20240227,112400,1687216968,1168,1168,1168,1168,826
20240227,112300,1686252200,1167,1169,1169,1167,6033
20240227,112200,1679211616,1168,1175,1175,1168,6024
20240227,112100,1672161565,1175,1173,1177,1173,1661
20240227,112000,1670208170,1173,1175,1176,1173,280
20240227,111900,1669879394,1177,1174,1177,1174,126
20240227,111800,1669731342,1176,1176,1176,1176,550
20240227,111700,1669084542,1176,1177,1177,1175,2648
20240227,111600,1665969565,1176,1176,1176,1176,2600
20240227,111500,1662911965,1175,1169,1175,1169,16869
20240227,111400,1643136453,1169,1169,1169,1169,3
20240227,111300,1643132946,1169,1168,1169,1163,4873
20240227,111200,1637446462,1169,1169,1169,1167,503
20240227,111100,1636858525,1169,1169,1170,1167,4387
20240227,111000,1631733057,1169,1164,1170,1164,16862
20240227,110900,1612028901,1168,1168,1168,1168,51
20240227,110800,1611969333,1168,1161,1168,1160,6813
20240227,110700,1604062339,1161,1161,1161,1160,1842
20240227,110600,1601925465,1160,1167,1170,1160,15102
20240227,110500,1584377444,1167,1169,1169,1161,13879
20240227,110400,1568223299,1168,1170,1174,1168,25876
20240227,110300,1537934581,1170,1174,1174,1166,10772
20240227,110200,1525364567,1167,1175,1175,1166,3467
20240227,110100,1521315760,1175,1178,1178,1163,4234
20240227,110000,1516345238,1181,1186,1186,1179,12192
20240227,105900,1501919291,1185,1184,1186,1183,914
20240227,105800,1500837639,1184,1190,1190,1184,11503
20240227,105700,1487186415,1189,1188,1195,1188,1217
20240227,105600,1485740420,1188,1190,1195,1188,13149
20240227,105500,1470059941,1195,1192,1195,1191,9504
20240227,105400,1458730028,1192,1195,1195,1192,3146
20240227,105300,1454978675,1193,1195,1195,1193,22876
20240227,105200,1427647145,1195,1195,1195,1193,3033
20240227,105100,1424024426,1196,1197,1199,1196,3667
20240227,105000,1419638608,1197,1198,1198,1196,6813
20240227,104900,1411481453,1198,1202,1203,1198,21406
20240227,104800,1385802915,1203,1202,1203,1200,7047
20240227,104700,1377332833,1203,1205,1205,1203,3
20240227,104600,1377329221,1199,1204,1205,1199,4533
20240227,104500,1371882320,1204,1204,1204,1204,311
20240227,104400,1371507876,1204,1199,1204,1199,11423
20240227,104300,1357796858,1198,1201,1201,1198,2415
20240227,104200,1354903500,1201,1201,1201,1201,0
20240227,104100,1354903500,1201,1199,1201,1199,4988
20240227,104000,1348915342,1199,1198,1199,1198,2561
20240227,103900,1345846178,1198,1198,1198,1197,3954
20240227,103800,1341112651,1199,1197,1201,1197,4058
20240227,103700,1336244171,1197,1195,1197,1194,1116
20240227,103600,1334908733,1193,1194,1195,1193,6411
20240227,103500,1327259559,1194,1196,1200,1194,3215
20240227,103400,1323412620,1196,1197,1197,1196,3202
20240227,103300,1319582189,1197,1192,1197,1192,1302
20240227,103200,1318030135,1192,1193,1197,1192,5587
20240227,103100,1311365504,1192,1201,1201,1192,9100
20240227,103000,1300501984,1201,1210,1210,1199,12255
20240227,102900,1285758313,1189,1189,1189,1189,0
20240227,102800,1285758313,1189,1189,1189,1189,0
20240227,102700,1285758313,1189,1197,1197,1189,6172
20240227,102600,1278403698,1198,1203,1203,1192,26535
20240227,102500,1246548469,1203,1205,1209,1203,20193
20240227,102400,1222230849,1206,1212,1212,1206,11153
20240227,102300,1208764697,1213,1208,1213,1208,19567
20240227,102200,1185079730,1208,1208,1208,1207,9868
20240227,102100,1173161224,1208,1208,1212,1208,8519
20240227,102000,1162866262,1212,1213,1213,1212,12
20240227,101900,1162851708,1213,1208,1213,1205,9959
20240227,101800,1150828604,1215,1205,1215,1204,14839
20240227,101700,1132936189,1205,1209,1209,1204,19071
20240227,101600,1109935751,1209,1209,1209,1206,616
20240227,101500,1109191037,1206,1209,1209,1206,6945
20240227,101400,1100802074,1209,1207,1210,1207,10253
20240227,101300,1088412395,1207,1215,1215,1207,11864
20240227,101200,1074036571,1215,1217,1217,1215,1351
20240227,101100,1072394543,1217,1218,1218,1217,4195
20240227,101000,1067285227,1220,1220,1220,1216,4245
20240227,100900,1062117017,1222,1219,1222,1219,1747
20240227,100800,1059982213,1222,1225,1225,1218,28790
20240227,100700,1024831379,1225,1233,1233,1225,19788
20240227,100600,1000544860,1233,1234,1236,1233,9701
20240227,100500,988582284,1233,1237,1237,1233,3486
20240227,100400,984281336,1239,1243,1243,1236,4140
20240227,100300,979157814,1243,1239,1243,1239,443
20240227,100200,978607965,1239,1243,1243,1239,255
20240227,100100,978291120,1243,1243,1243,1243,1
20240227,100000,978289877,1239,1240,1243,1239,2572
20240227,095900,975101900,1240,1240,1240,1240,1678
20240227,095800,973021180,1240,1236,1240,1236,5954
20240227,095700,965654148,1234,1239,1239,1234,10822
20240227,095600,952274638,1250,1246,1250,1240,2979
20240227,095500,948575678,1245,1257,1257,1245,10525
20240227,095400,935405037,1264,1263,1264,1263,7006
20240227,095300,926549868,1263,1263,1263,1263,1220
20240227,095200,925009008,1269,1269,1269,1265,16105
20240227,095100,904578330,1270,1250,1270,1250,33203
20240227,095000,862748479,1263,1260,1263,1252,30955
20240227,094900,823811934,1272,1267,1272,1255,26568
20240227,094800,790148198,1268,1265,1269,1263,9765
20240227,094700,777768956,1267,1271,1273,1267,20154
20240227,094600,752155249,1271,1264,1271,1260,29814
20240227,094500,714406802,1265,1254,1266,1254,46218
20240227,094400,656199878,1254,1248,1254,1248,39646
20240227,094300,606590694,1249,1235,1249,1235,15009
20240227,094200,587926017,1235,1234,1236,1232,3923
20240227,094100,583091541,1234,1232,1234,1232,7577
20240227,094000,573746808,1232,1232,1232,1232,1890
20240227,093900,571418328,1232,1232,1232,1232,1
20240227,093800,571417096,1232,1233,1233,1232,263
20240227,093700,571092914,1233,1233,1233,1233,440
20240227,093600,570550394,1233,1233,1233,1233,451
20240227,093500,569994311,1233,1233,1233,1227,3001
20240227,093400,566312060,1227,1227,1227,1227,3211
20240227,093300,562372163,1227,1228,1228,1227,3956
20240227,093200,557516894,1227,1229,1234,1227,10322
20240227,093100,544831491,1229,1228,1229,1227,1403
20240227,093000,543109331,1228,1229,1229,1228,1300
20240227,092900,541512800,1232,1232,1232,1232,0
20240227,092800,541512800,1232,1228,1232,1227,6179
20240227,092700,533929706,1227,1228,1233,1227,5503
20240227,092600,527174101,1228,1229,1229,1228,1168
20240227,092500,525738630,1229,1230,1230,1229,500
20240227,092400,525124094,1230,1230,1235,1230,1288
20240227,092300,523539844,1230,1232,1232,1229,1415
20240227,092200,521798109,1232,1237,1237,1231,2222
20240227,092100,519061942,1237,1237,1237,1237,220
20240227,092000,518789802,1237,1231,1242,1227,3220
20240227,091900,514827200,1231,1228,1231,1228,15073
20240227,091800,496295802,1229,1230,1231,1229,5851
20240227,091700,489103596,1230,1234,1234,1229,6776
20240227,091600,480771355,1232,1245,1245,1232,49663
20240227,091500,419288148,1247,1252,1252,1247,19215
20240227,091400,395284307,1259,1253,1259,1252,8423
20240227,091300,384719923,1253,1270,1270,1252,5218
20240227,091200,378174891,1272,1253,1277,1253,53920
20240227,091100,309961277,1249,1253,1259,1249,15816
20240227,091000,290144872,1258,1252,1258,1248,30708
20240227,090900,251708431,1255,1270,1270,1253,39903
20240227,090800,201445538,1270,1263,1270,1255,21502
20240227,090700,174270010,1262,1282,1283,1262,28583
20240227,090600,137901625,1276,1277,1281,1274,8696
20240227,090500,126805628,1277,1291,1291,1277,15459
20240227,090400,106997530,1291,1297,1297,1288,8287
20240227,090300,96287999,1297,1297,1301,1297,6202
20240227,090200,88232460,1300,1295,1300,1281,10212
20240227,090100,75009699,1287,1329,1331,1270,41268
20240227,090000,21035322,1327,1321,1374,1321,15876