KissMeData/195990/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,203000,294666980,526,526,526,526,13013
20240223,202900,294666980,526,526,526,526,0
20240223,202800,294666980,526,526,526,526,0
20240223,202700,294666980,526,526,526,526,0
20240223,202600,294666980,526,526,526,526,0
20240223,202500,294666980,526,526,526,526,0
20240223,202400,294666980,526,526,526,526,0
20240223,202300,294666980,526,526,526,526,0
20240223,202200,294666980,526,526,526,526,0
20240223,202100,294666980,526,526,526,526,0
20240223,202000,294666980,526,526,526,526,0
20240223,201900,294666980,526,526,526,526,0
20240223,201800,294666980,526,526,526,526,0
20240223,201700,294666980,526,526,526,526,0
20240223,201600,294666980,526,526,526,526,0
20240223,201500,294666980,526,526,526,526,0
20240223,201400,294666980,526,526,526,526,0
20240223,201300,294666980,526,526,526,526,0
20240223,201200,294666980,526,526,526,526,0
20240223,201100,294666980,526,526,526,526,0
20240223,201000,294666980,526,526,526,526,0
20240223,200900,294666980,526,526,526,526,0
20240223,200800,294666980,526,526,526,526,0
20240223,200700,294666980,526,526,526,526,0
20240223,200600,294666980,526,526,526,526,0
20240223,200500,294666980,526,526,526,526,0
20240223,200400,294666980,526,526,526,526,0
20240223,200300,294666980,526,526,526,526,0
20240223,200200,294666980,526,526,526,526,0
20240223,200100,294666980,526,526,526,526,0
20240223,200000,294666980,526,526,526,526,13013
20240223,195900,294666980,526,526,526,526,0
20240223,195800,294666980,526,526,526,526,0
20240223,195700,294666980,526,526,526,526,0
20240223,195600,294666980,526,526,526,526,0
20240223,195500,294666980,526,526,526,526,0
20240223,195400,294666980,526,526,526,526,0
20240223,195300,294666980,526,526,526,526,0
20240223,195200,294666980,526,526,526,526,0
20240223,195100,294666980,526,526,526,526,0
20240223,195000,294666980,526,526,526,526,0
20240223,194900,294666980,526,526,526,526,0
20240223,194800,294666980,526,526,526,526,0
20240223,194700,294666980,526,526,526,526,0
20240223,194600,294666980,526,526,526,526,0
20240223,194500,294666980,526,526,526,526,0
20240223,194400,294666980,526,526,526,526,0
20240223,194300,294666980,526,526,526,526,0
20240223,194200,294666980,526,526,526,526,0
20240223,194100,294666980,526,526,526,526,0
20240223,194000,294666980,526,526,526,526,0
20240223,193900,294666980,526,526,526,526,0
20240223,193800,294666980,526,526,526,526,0
20240223,193700,294666980,526,526,526,526,0
20240223,193600,294666980,526,526,526,526,0
20240223,193500,294666980,526,526,526,526,0
20240223,193400,294666980,526,526,526,526,0
20240223,193300,294666980,526,526,526,526,0
20240223,193200,294666980,526,526,526,526,0
20240223,193100,294666980,526,526,526,526,0
20240223,193000,294666980,526,526,526,526,13013
20240223,192900,294666980,526,526,526,526,0
20240223,192800,294666980,526,526,526,526,0
20240223,192700,294666980,526,526,526,526,0
20240223,192600,294666980,526,526,526,526,0
20240223,192500,294666980,526,526,526,526,0
20240223,192400,294666980,526,526,526,526,0
20240223,192300,294666980,526,526,526,526,0
20240223,192200,294666980,526,526,526,526,0
20240223,192100,294666980,526,526,526,526,0
20240223,192000,294666980,526,526,526,526,0
20240223,191900,294666980,526,526,526,526,0
20240223,191800,294666980,526,526,526,526,0
20240223,191700,294666980,526,526,526,526,0
20240223,191600,294666980,526,526,526,526,0
20240223,191500,294666980,526,526,526,526,0
20240223,191400,294666980,526,526,526,526,0
20240223,191300,294666980,526,526,526,526,0
20240223,191200,294666980,526,526,526,526,0
20240223,191100,294666980,526,526,526,526,0
20240223,191000,294666980,526,526,526,526,0
20240223,190900,294666980,526,526,526,526,0
20240223,190800,294666980,526,526,526,526,0
20240223,190700,294666980,526,526,526,526,0
20240223,190600,294666980,526,526,526,526,0
20240223,190500,294666980,526,526,526,526,0
20240223,190400,294666980,526,526,526,526,0
20240223,190300,294666980,526,526,526,526,0
20240223,190200,294666980,526,526,526,526,0
20240223,190100,294666980,526,526,526,526,0
20240223,190000,294666980,526,526,526,526,13013
20240223,185900,294666980,526,526,526,526,0
20240223,185800,294666980,526,526,526,526,0
20240223,185700,294666980,526,526,526,526,0
20240223,185600,294666980,526,526,526,526,0
20240223,185500,294666980,526,526,526,526,0
20240223,185400,294666980,526,526,526,526,0
20240223,185300,294666980,526,526,526,526,0
20240223,185200,294666980,526,526,526,526,0
20240223,185100,294666980,526,526,526,526,0
20240223,185000,294666980,526,526,526,526,0
20240223,184900,294666980,526,526,526,526,0
20240223,184800,294666980,526,526,526,526,0
20240223,184700,294666980,526,526,526,526,0
20240223,184600,294666980,526,526,526,526,0
20240223,184500,294666980,526,526,526,526,0
20240223,184400,294666980,526,526,526,526,0
20240223,184300,294666980,526,526,526,526,0
20240223,184200,294666980,526,526,526,526,0
20240223,184100,294666980,526,526,526,526,0
20240223,184000,294666980,526,526,526,526,0
20240223,183900,294666980,526,526,526,526,0
20240223,183800,294666980,526,526,526,526,0
20240223,183700,294666980,526,526,526,526,0
20240223,183600,294666980,526,526,526,526,0
20240223,183500,294666980,526,526,526,526,0
20240223,183400,294666980,526,526,526,526,0
20240223,183300,294666980,526,526,526,526,0
20240223,183200,294666980,526,526,526,526,0
20240223,183100,294666980,526,526,526,526,0
20240223,183000,294666980,526,526,526,526,13013
20240223,182900,294666980,526,526,526,526,0
20240223,182800,294666980,526,526,526,526,0
20240223,182700,294666980,526,526,526,526,0
20240223,182600,294666980,526,526,526,526,0
20240223,182500,294666980,526,526,526,526,0
20240223,182400,294666980,526,526,526,526,0
20240223,182300,294666980,526,526,526,526,0
20240223,182200,294666980,526,526,526,526,0
20240223,182100,294666980,526,526,526,526,0
20240223,182000,294666980,526,526,526,526,0
20240223,181900,294666980,526,526,526,526,0
20240223,181800,294666980,526,526,526,526,0
20240223,181700,294666980,526,526,526,526,0
20240223,181600,294666980,526,526,526,526,0
20240223,181500,294666980,526,526,526,526,0
20240223,181400,294666980,526,526,526,526,0
20240223,181300,294666980,526,526,526,526,0
20240223,181200,294666980,526,526,526,526,0
20240223,181100,294666980,526,526,526,526,0
20240223,181000,294666980,526,526,526,526,0
20240223,180900,294666980,526,526,526,526,0
20240223,180800,294666980,526,526,526,526,0
20240223,180700,294666980,526,526,526,526,0
20240223,180600,294666980,526,526,526,526,0
20240223,180500,294666980,526,526,526,526,0
20240223,180400,294666980,526,526,526,526,0
20240223,180300,294666980,526,526,526,526,0
20240223,180200,294666980,526,526,526,526,0
20240223,180100,294666980,526,526,526,526,0
20240223,180000,294666980,526,526,526,526,13013
20240223,175900,294666980,526,526,526,526,0
20240223,175800,294666980,526,526,526,526,0
20240223,175700,294666980,526,526,526,526,0
20240223,175600,294666980,526,526,526,526,0
20240223,175500,294666980,526,526,526,526,0
20240223,175400,294666980,526,526,526,526,0
20240223,175300,294666980,526,526,526,526,0
20240223,175200,294666980,526,526,526,526,0
20240223,175100,294666980,526,526,526,526,0
20240223,175000,294666980,526,526,526,526,0
20240223,174900,294666980,526,526,526,526,0
20240223,174800,294666980,526,526,526,526,0
20240223,174700,294666980,526,526,526,526,0
20240223,174600,294666980,526,526,526,526,0
20240223,174500,294666980,526,526,526,526,0
20240223,174400,294666980,526,526,526,526,0
20240223,174300,294666980,526,526,526,526,0
20240223,174200,294666980,526,526,526,526,0
20240223,174100,294666980,526,526,526,526,0
20240223,174000,294666980,526,526,526,526,0
20240223,173900,294666980,526,526,526,526,0
20240223,173800,294666980,526,526,526,526,0
20240223,173700,294666980,526,526,526,526,0
20240223,173600,294666980,526,526,526,526,0
20240223,173500,294666980,526,526,526,526,0
20240223,173400,294666980,526,526,526,526,0
20240223,173300,294666980,526,526,526,526,0
20240223,173200,294666980,526,526,526,526,0
20240223,173100,294666980,526,526,526,526,0
20240223,173000,294666980,526,526,526,526,13013
20240223,172900,294666980,526,526,526,526,0
20240223,172800,294666980,526,526,526,526,0
20240223,172700,294666980,526,526,526,526,0
20240223,172600,294666980,526,526,526,526,0
20240223,172500,294666980,526,526,526,526,0
20240223,172400,294666980,526,526,526,526,0
20240223,172300,294666980,526,526,526,526,0
20240223,172200,294666980,526,526,526,526,0
20240223,172100,294666980,526,526,526,526,0
20240223,172000,294666980,526,526,526,526,0
20240223,171900,294666980,526,526,526,526,0
20240223,171800,294666980,526,526,526,526,0
20240223,171700,294666980,526,526,526,526,0
20240223,171600,294666980,526,526,526,526,0
20240223,171500,294666980,526,526,526,526,0
20240223,171400,294666980,526,526,526,526,0
20240223,171300,294666980,526,526,526,526,0
20240223,171200,294666980,526,526,526,526,0
20240223,171100,294666980,526,526,526,526,0
20240223,171000,294666980,526,526,526,526,0
20240223,170900,294666980,526,526,526,526,0
20240223,170800,294666980,526,526,526,526,0
20240223,170700,294666980,526,526,526,526,0
20240223,170600,294666980,526,526,526,526,0
20240223,170500,294666980,526,526,526,526,0
20240223,170400,294666980,526,526,526,526,0
20240223,170300,294666980,526,526,526,526,0
20240223,170200,294666980,526,526,526,526,0
20240223,170100,294666980,526,526,526,526,0
20240223,170000,294666980,526,526,526,526,13013
20240223,165900,294666980,526,526,526,526,0
20240223,165800,294666980,526,526,526,526,0
20240223,165700,294666980,526,526,526,526,0
20240223,165600,294666980,526,526,526,526,0
20240223,165500,294666980,526,526,526,526,0
20240223,165400,294666980,526,526,526,526,0
20240223,165300,294666980,526,526,526,526,0
20240223,165200,294666980,526,526,526,526,0
20240223,165100,294666980,526,526,526,526,0
20240223,165000,294666980,526,526,526,526,0
20240223,164900,294666980,526,526,526,526,0
20240223,164800,294666980,526,526,526,526,0
20240223,164700,294666980,526,526,526,526,0
20240223,164600,294666980,526,526,526,526,0
20240223,164500,294666980,526,526,526,526,0
20240223,164400,294666980,526,526,526,526,0
20240223,164300,294666980,526,526,526,526,0
20240223,164200,294666980,526,526,526,526,0
20240223,164100,294666980,526,526,526,526,0
20240223,164000,294666980,526,526,526,526,0
20240223,163900,294666980,526,526,526,526,0
20240223,163800,294666980,526,526,526,526,0
20240223,163700,294666980,526,526,526,526,0
20240223,163600,294666980,526,526,526,526,0
20240223,163500,294666980,526,526,526,526,0
20240223,163400,294666980,526,526,526,526,0
20240223,163300,294666980,526,526,526,526,0
20240223,163200,294666980,526,526,526,526,0
20240223,163100,294666980,526,526,526,526,0
20240223,163000,294666980,526,526,526,526,13013
20240223,162900,294666980,526,526,526,526,0
20240223,162800,294666980,526,526,526,526,0
20240223,162700,294666980,526,526,526,526,0
20240223,162600,294666980,526,526,526,526,0
20240223,162500,294666980,526,526,526,526,0
20240223,162400,294666980,526,526,526,526,0
20240223,162300,294666980,526,526,526,526,0
20240223,162200,294666980,526,526,526,526,0
20240223,162100,294666980,526,526,526,526,0
20240223,162000,294666980,526,526,526,526,0
20240223,161900,294666980,526,526,526,526,0
20240223,161800,294666980,526,526,526,526,0
20240223,161700,294666980,526,526,526,526,0
20240223,161600,294666980,526,526,526,526,0
20240223,161500,294666980,526,526,526,526,0
20240223,161400,294666980,526,526,526,526,0
20240223,161300,294666980,526,526,526,526,0
20240223,161200,294666980,526,526,526,526,0
20240223,161100,294666980,526,526,526,526,0
20240223,161000,294666980,526,526,526,526,0
20240223,160900,294666980,526,526,526,526,0
20240223,160800,294666980,526,526,526,526,0
20240223,160700,294666980,526,526,526,526,0
20240223,160600,294666980,526,526,526,526,0
20240223,160500,294666980,526,526,526,526,0
20240223,160400,294666980,526,526,526,526,0
20240223,160300,294666980,526,526,526,526,0
20240223,160200,294666980,526,526,526,526,0
20240223,160100,294666980,526,526,526,526,0
20240223,160000,294666980,526,526,526,526,13013
20240223,155900,294666980,526,526,526,526,0
20240223,155800,294666980,526,526,526,526,0
20240223,155700,294666980,526,526,526,526,0
20240223,155600,294666980,526,526,526,526,0
20240223,155500,294666980,526,526,526,526,0
20240223,155400,294666980,526,526,526,526,0
20240223,155300,294666980,526,526,526,526,0
20240223,155200,294666980,526,526,526,526,0
20240223,155100,294666980,526,526,526,526,0
20240223,155000,294666980,526,526,526,526,0
20240223,154900,294666980,526,526,526,526,0
20240223,154800,294666980,526,526,526,526,0
20240223,154700,294666980,526,526,526,526,0
20240223,154600,294666980,526,526,526,526,0
20240223,154500,294666980,526,526,526,526,0
20240223,154400,294666980,526,526,526,526,0
20240223,154300,294666980,526,526,526,526,0
20240223,154200,294666980,526,526,526,526,0
20240223,154100,294666980,526,526,526,526,0
20240223,154000,294666980,526,526,526,526,0
20240223,153900,294666980,526,526,526,526,0
20240223,153800,294666980,526,526,526,526,0
20240223,153700,294666980,526,526,526,526,0
20240223,153600,294666980,526,526,526,526,0
20240223,153500,294666980,526,526,526,526,0
20240223,153400,294666980,526,526,526,526,0
20240223,153300,294666980,526,526,526,526,0
20240223,153200,294666980,526,526,526,526,0
20240223,153100,294666980,526,526,526,526,0
20240223,153000,294666980,526,526,526,526,26026
20240223,152900,287822142,529,529,529,529,0
20240223,152800,287822142,529,529,529,529,0
20240223,152700,287822142,529,529,529,529,0
20240223,152600,287822142,529,529,529,529,0
20240223,152500,287822142,529,529,529,529,0
20240223,152400,287822142,529,529,529,529,0
20240223,152300,287822142,529,529,529,529,0
20240223,152200,287822142,529,529,529,529,0
20240223,152100,287822142,529,529,529,529,0
20240223,152000,287822142,529,529,529,529,0
20240223,151900,287822142,529,529,529,529,2047
20240223,151800,286739279,529,529,529,529,2
20240223,151700,286738221,528,528,528,528,0
20240223,151600,286738221,528,529,529,526,23904
20240223,151500,274133994,528,529,529,528,200
20240223,151400,274028387,528,528,528,528,0
20240223,151300,274028387,528,529,529,528,2032
20240223,151200,272954628,528,528,528,528,1000
20240223,151100,272426628,531,531,531,528,1090
20240223,151000,271849338,531,532,532,531,781
20240223,150900,271433927,532,531,532,531,150
20240223,150800,271354175,532,532,532,532,0
20240223,150700,271354175,532,532,532,531,38
20240223,150600,271333992,532,532,532,532,2
20240223,150500,271332928,532,532,532,532,0
20240223,150400,271332928,532,532,532,532,0
20240223,150300,271332928,532,532,532,532,0
20240223,150200,271332928,532,532,532,532,2
20240223,150100,271331864,532,534,534,529,197
20240223,150000,271226888,533,533,533,533,480
20240223,145900,270971048,534,534,534,534,0
20240223,145800,270971048,534,534,534,534,1
20240223,145700,270970514,533,534,534,533,9091
20240223,145600,266124981,534,533,534,530,4004
20240223,145500,263993832,533,533,533,533,10
20240223,145400,263988502,533,533,533,533,100
20240223,145300,263935202,533,533,533,533,0
20240223,145200,263935202,533,533,533,533,61
20240223,145100,263902689,533,533,533,533,1
20240223,145000,263902156,533,533,533,530,1007
20240223,144900,263368425,533,531,533,531,23068
20240223,144800,251107770,531,531,531,531,386
20240223,144700,250902804,531,531,531,531,4
20240223,144600,250900680,530,530,530,530,204
20240223,144500,250792560,531,531,531,531,0
20240223,144400,250792560,531,531,531,531,0
20240223,144300,250792560,531,530,531,528,6223
20240223,144200,247497495,531,531,531,531,528
20240223,144100,247217127,531,532,532,531,10
20240223,144000,247211808,532,532,532,532,33
20240223,143900,247194252,532,532,532,532,0
20240223,143800,247194252,532,532,532,532,1
20240223,143700,247193720,532,532,532,532,0
20240223,143600,247193720,532,532,532,532,101
20240223,143500,247139988,532,532,532,532,200
20240223,143400,247033588,532,530,532,530,2701
20240223,143300,245602056,532,530,532,530,227
20240223,143200,245481742,532,532,532,530,451
20240223,143100,245241832,532,532,532,532,47
20240223,143000,245216828,532,532,532,532,0
20240223,142900,245216828,532,532,532,532,11
20240223,142800,245210976,532,532,532,532,11
20240223,142700,245205124,532,531,532,531,509
20240223,142600,244934338,531,530,531,529,2115
20240223,142500,243814219,530,531,531,530,576
20240223,142400,243508888,531,531,531,531,100
20240223,142300,243455788,531,531,531,531,0
20240223,142200,243455788,531,531,531,531,3149
20240223,142100,241783669,531,530,531,530,6593
20240223,142000,238282787,530,530,530,530,1885
20240223,141900,237283737,530,530,530,530,220
20240223,141800,237167137,530,530,530,530,3
20240223,141700,237165547,530,530,530,530,2
20240223,141600,237164487,530,530,530,530,5
20240223,141500,237161837,530,530,530,530,319
20240223,141400,236992767,529,529,529,529,0
20240223,141300,236992767,529,529,529,529,3097
20240223,141200,235354454,529,529,529,529,2276
20240223,141100,234150450,528,528,528,528,611
20240223,141000,233827842,528,528,528,528,0
20240223,140900,233827842,528,528,528,528,1
20240223,140800,233827314,528,528,528,528,0
20240223,140700,233827314,528,528,528,528,0
20240223,140600,233827314,528,528,528,528,388
20240223,140500,233622450,529,528,529,528,2053
20240223,140400,232538465,528,528,528,528,42
20240223,140300,232516289,529,528,529,528,30
20240223,140200,232500445,528,529,529,528,1116
20240223,140100,231910082,529,529,529,529,0
20240223,140000,231910082,529,529,529,529,7
20240223,135900,231906379,529,529,529,529,3
20240223,135800,231904792,529,529,529,529,42
20240223,135700,231882574,529,529,529,529,6
20240223,135600,231879400,529,529,529,529,750
20240223,135500,231482650,529,529,529,529,10
20240223,135400,231477360,528,528,528,528,3714
20240223,135300,229516368,528,528,528,528,1
20240223,135200,229515840,528,528,528,528,213
20240223,135100,229403376,528,528,528,528,0
20240223,135000,229403376,528,528,528,528,0
20240223,134900,229403376,528,528,528,528,0
20240223,134800,229403376,528,528,528,528,0
20240223,134700,229403376,528,528,528,528,0
20240223,134600,229403376,528,528,528,528,1
20240223,134500,229402848,529,528,529,528,4
20240223,134400,229400735,529,529,529,529,1
20240223,134300,229400206,528,528,528,528,0
20240223,134200,229400206,528,529,529,528,51
20240223,134100,229373228,529,529,529,529,0
20240223,134000,229373228,529,529,529,529,0
20240223,133900,229373228,529,529,529,529,47
20240223,133800,229348365,529,529,529,529,1500
20240223,133700,228554865,529,529,529,529,2
20240223,133600,228553807,529,529,529,529,10
20240223,133500,228548517,529,528,529,528,656
20240223,133400,228202148,528,528,528,528,0
20240223,133300,228202148,528,528,528,528,0
20240223,133200,228202148,528,528,528,528,1
20240223,133100,228201620,528,528,528,528,4
20240223,133000,228199508,528,528,528,528,348
20240223,132900,228015764,529,529,529,529,10
20240223,132800,228010474,529,529,529,529,500
20240223,132700,227745974,529,529,529,527,4
20240223,132600,227743860,529,529,529,529,4
20240223,132500,227741744,529,529,529,529,0
20240223,132400,227741744,529,529,529,529,4308
20240223,132300,225462812,530,529,530,529,3
20240223,132200,225461224,530,530,530,529,78
20240223,132100,225419901,530,530,530,530,0
20240223,132000,225419901,530,530,530,530,2757
20240223,131900,223958691,530,528,530,528,6670
20240223,131800,220432010,529,529,529,529,1006
20240223,131700,219899836,529,528,529,528,6526
20240223,131600,216454107,529,528,529,527,6397
20240223,131500,213076727,529,528,529,528,1083
20240223,131400,212504832,528,528,528,528,3503
20240223,131300,210655248,528,527,528,527,2
20240223,131200,210654193,528,527,528,527,12
20240223,131100,210647858,528,528,529,528,10024
20240223,131000,205355183,528,528,528,528,1
20240223,130900,205354655,526,527,528,526,1157
20240223,130800,204743972,528,528,528,527,198
20240223,130700,204639524,528,528,528,528,1
20240223,130600,204638996,528,527,528,527,3
20240223,130500,204637414,527,527,527,527,2
20240223,130400,204636360,528,528,528,527,54
20240223,130300,204607851,528,528,528,527,3
20240223,130200,204606268,528,526,528,526,37
20240223,130100,204586800,526,526,526,526,5
20240223,130000,204584170,526,526,526,526,41
20240223,125900,204562604,526,527,527,526,41
20240223,125800,204541018,527,527,528,527,1991
20240223,125700,203491760,528,528,528,528,0
20240223,125600,203491760,528,527,528,527,7
20240223,125500,203488065,527,527,527,527,4
20240223,125400,203485957,528,527,528,527,29
20240223,125300,203470671,528,527,528,527,94
20240223,125200,203421132,528,527,528,527,626
20240223,125100,203091229,527,526,527,526,1872
20240223,125000,202104960,526,526,527,526,163
20240223,124900,202019221,527,527,527,527,1
20240223,124800,202018694,525,526,526,525,3000
20240223,124700,200443171,527,527,527,526,3
20240223,124600,200441591,527,527,527,527,0
20240223,124500,200441591,527,525,527,525,51
20240223,124400,200414814,527,526,527,525,8246
20240223,124300,196072619,527,527,527,527,0
20240223,124200,196072619,527,527,527,527,2
20240223,124100,196071565,527,527,527,527,0
20240223,124000,196071565,527,527,527,527,0
20240223,123900,196071565,527,527,527,526,659
20240223,123800,195724929,527,527,527,527,54
20240223,123700,195696471,527,527,527,527,1
20240223,123600,195695944,526,526,527,526,259
20240223,123500,195559709,526,526,526,526,238
20240223,123400,195434521,526,526,526,526,0
20240223,123300,195434521,526,525,526,525,152
20240223,123200,195354719,526,526,526,526,1210
20240223,123100,194718259,527,527,527,527,1
20240223,123000,194717732,526,526,526,526,100
20240223,122900,194665132,527,526,527,526,650
20240223,122800,194323227,527,526,527,526,25
20240223,122700,194310072,527,527,527,527,421
20240223,122600,194088205,527,527,527,526,321
20240223,122500,193919338,527,526,527,524,27722
20240223,122400,179366427,527,527,527,526,701
20240223,122300,178997200,527,527,527,526,1975
20240223,122200,177956875,527,527,527,527,4495
20240223,122100,175588010,528,528,528,528,0
20240223,122000,175588010,528,528,528,528,1000
20240223,121900,175060010,528,528,528,528,0
20240223,121800,175060010,528,528,528,528,0
20240223,121700,175060010,528,528,528,528,100
20240223,121600,175007210,527,528,528,527,554
20240223,121500,174715202,528,528,528,527,146
20240223,121400,174638255,529,528,529,528,543
20240223,121300,174351113,528,528,528,528,2017
20240223,121200,173286137,528,528,528,528,1078
20240223,121100,172716953,529,529,529,529,52
20240223,121000,172689445,529,529,529,529,3
20240223,120900,172687858,529,529,529,529,510
20240223,120800,172418068,529,529,529,529,0
20240223,120700,172418068,529,529,529,529,0
20240223,120600,172418068,529,529,529,529,0
20240223,120500,172418068,529,529,529,529,2432
20240223,120400,171131540,529,529,529,529,7
20240223,120300,171127837,529,529,529,529,2
20240223,120200,171126779,527,528,528,527,9186
20240223,120100,166279978,529,529,529,529,13953
20240223,120000,158898841,529,529,529,529,0
20240223,115900,158898841,529,529,529,529,1000
20240223,115800,158369841,530,530,530,530,313
20240223,115700,158203951,530,530,530,530,0
20240223,115600,158203951,530,530,530,530,0
20240223,115500,158203951,530,530,530,530,0
20240223,115400,158203951,530,530,530,530,0
20240223,115300,158203951,530,530,530,530,119
20240223,115200,158140881,530,530,530,530,198
20240223,115100,158035941,530,530,530,530,0
20240223,115000,158035941,530,529,530,529,1169
20240223,114900,157416671,530,529,530,529,531
20240223,114800,157135661,530,530,530,530,9837
20240223,114700,151922051,531,531,531,531,10787
20240223,114600,146194154,531,531,531,531,760
20240223,114500,145790594,531,531,531,531,500
20240223,114400,145525094,532,532,532,532,0
20240223,114300,145525094,532,532,532,532,55
20240223,114200,145495834,532,532,532,532,0
20240223,114100,145495834,532,532,532,532,0
20240223,114000,145495834,532,532,532,532,28
20240223,113900,145480938,532,532,532,532,1
20240223,113800,145480406,531,531,531,531,0
20240223,113700,145480406,531,532,532,531,1132
20240223,113600,144878313,531,532,532,531,502
20240223,113500,144611749,532,532,532,532,1
20240223,113400,144611217,531,531,531,531,0
20240223,113300,144611217,531,531,531,531,65
20240223,113200,144576702,531,531,531,531,690
20240223,113100,144210312,531,531,531,531,9
20240223,113000,144205533,531,531,531,531,0
20240223,112900,144205533,531,531,531,531,0
20240223,112800,144205533,531,531,531,531,1
20240223,112700,144205002,530,530,530,530,0
20240223,112600,144205002,530,530,530,530,0
20240223,112500,144205002,530,530,530,530,0
20240223,112400,144205002,530,531,531,530,655
20240223,112300,143857779,531,531,531,531,40
20240223,112200,143836539,531,531,531,531,1608
20240223,112100,142982691,531,531,531,531,0
20240223,112000,142982691,531,530,531,530,718
20240223,111900,142601833,531,531,531,531,1041
20240223,111800,142049062,532,531,532,531,227
20240223,111700,141928328,531,531,531,531,151
20240223,111600,141848147,532,532,532,531,2424
20240223,111500,140558600,532,531,532,531,5
20240223,111400,140555944,531,531,531,531,17
20240223,111300,140546917,532,531,532,531,115
20240223,111200,140485751,531,531,531,531,351
20240223,111100,140299370,531,531,531,531,50
20240223,111000,140272820,532,532,532,532,3
20240223,110900,140271224,532,532,532,532,1
20240223,110800,140270692,530,530,530,530,0
20240223,110700,140270692,530,531,531,530,602
20240223,110600,139951631,531,531,531,531,0
20240223,110500,139951631,531,532,532,531,412
20240223,110400,139732512,533,532,533,532,7
20240223,110300,139728787,533,530,533,530,7462
20240223,110200,135756611,531,532,532,531,3760
20240223,110100,133757104,532,532,532,532,73
20240223,110000,133718268,533,533,533,532,36
20240223,105900,133699085,532,532,532,532,103
20240223,105800,133644289,532,532,532,532,1
20240223,105700,133643757,533,533,533,533,0
20240223,105600,133643757,533,533,533,533,50
20240223,105500,133617107,533,533,533,533,450
20240223,105400,133377257,533,533,533,533,28
20240223,105300,133362333,533,533,533,533,214
20240223,105200,133248271,533,533,533,533,3973
20240223,105100,131130662,533,533,533,533,1078
20240223,105000,130556088,532,532,532,532,3346
20240223,104900,128776016,532,532,532,532,201
20240223,104800,128669084,532,532,532,532,0
20240223,104700,128669084,532,532,532,532,464
20240223,104600,128422236,531,531,531,531,0
20240223,104500,128422236,531,531,531,531,500
20240223,104400,128156736,532,531,532,531,501
20240223,104300,127890695,531,531,531,531,550
20240223,104200,127598645,531,531,531,531,99
20240223,104100,127546076,531,531,531,531,1307
20240223,104000,126852059,531,531,531,531,1
20240223,103900,126851528,531,531,531,531,125
20240223,103800,126785153,531,531,531,531,100
20240223,103700,126732053,531,531,531,531,3537
20240223,103600,124853906,531,531,531,531,0
20240223,103500,124853906,531,531,531,531,1
20240223,103400,124853375,530,530,530,530,320
20240223,103300,124683775,530,530,530,530,2238
20240223,103200,123497635,531,531,531,531,1
20240223,103100,123497104,530,530,530,530,337
20240223,103000,123318494,530,530,530,530,1163
20240223,102900,122702104,531,531,531,531,7
20240223,102800,122698387,531,531,531,531,2
20240223,102700,122697325,530,529,530,529,2743
20240223,102600,121246178,530,530,530,530,357
20240223,102500,121056968,531,531,531,531,1
20240223,102400,121056437,529,529,530,529,9486
20240223,102300,116030358,529,529,529,529,26
20240223,102200,116016604,529,529,529,529,0
20240223,102100,116016604,529,529,529,529,2
20240223,102000,116015546,528,529,529,528,1900
20240223,101900,115011346,528,528,528,528,449
20240223,101800,114774274,529,529,529,529,1062
20240223,101700,114212476,529,529,529,529,6
20240223,101600,114209302,529,529,529,529,10
20240223,101500,114204012,529,529,529,529,0
20240223,101400,114204012,529,529,529,529,118
20240223,101300,114141590,529,529,529,529,502
20240223,101200,113876032,529,529,529,529,2539
20240223,101100,112532901,528,528,529,528,2033
20240223,101000,111457476,529,529,529,528,108
20240223,100900,111400444,529,529,529,529,92
20240223,100800,111351776,529,529,529,529,387
20240223,100700,111147053,528,528,528,528,0
20240223,100600,111147053,528,528,528,528,1
20240223,100500,111146525,529,529,529,529,18
20240223,100400,111137003,529,529,529,529,1001
20240223,100300,110607474,529,529,529,529,21
20240223,100200,110596365,529,529,529,529,21
20240223,100100,110585256,529,529,529,529,22
20240223,100000,110573618,529,528,529,527,20059
20240223,095900,100002405,528,531,531,528,21699
20240223,095800,88529343,531,530,531,530,1501
20240223,095700,87733312,531,531,531,530,2101
20240223,095600,86618681,531,530,531,530,1208
20240223,095500,85978319,530,530,530,530,5484
20240223,095400,83071799,530,530,530,530,0
20240223,095300,83071799,530,530,530,530,304
20240223,095200,82910679,529,529,529,528,655
20240223,095100,82564340,529,529,529,529,1
20240223,095000,82563811,530,530,530,530,0
20240223,094900,82563811,530,530,530,528,234
20240223,094800,82440251,529,529,529,529,947
20240223,094700,81939288,530,529,530,529,771
20240223,094600,81531178,529,529,529,529,0
20240223,094500,81531178,529,529,529,528,2751
20240223,094400,80076149,529,528,529,528,572
20240223,094300,79774132,528,528,528,528,1243
20240223,094200,79117828,528,528,528,528,27
20240223,094100,79103572,528,528,528,528,529
20240223,094000,78824260,527,527,527,527,211
20240223,093900,78713063,527,526,527,525,2049
20240223,093800,77635325,526,526,526,525,76
20240223,093700,77595354,525,526,526,525,722
20240223,093600,77216282,525,525,525,525,11
20240223,093500,77210507,526,526,526,525,122
20240223,093400,77146435,525,525,525,525,975
20240223,093300,76634560,526,525,526,525,955
20240223,093200,76133181,525,525,526,524,4899
20240223,093100,73564047,526,526,526,525,3027
20240223,093000,71972863,526,525,526,525,1136
20240223,092900,71376461,526,526,526,526,7
20240223,092800,71372779,526,526,526,526,14
20240223,092700,71365415,526,526,526,525,1797
20240223,092600,70421946,526,526,526,525,6436
20240223,092500,67042512,525,525,526,525,164
20240223,092400,66956262,525,526,526,525,7185
20240223,092300,63183937,524,525,525,524,5133
20240223,092200,60489212,524,525,525,524,5073
20240223,092100,57829742,527,527,527,526,5723
20240223,092000,54815930,527,526,527,525,7031
20240223,091900,51123987,526,526,526,526,3357
20240223,091800,49358205,526,528,528,526,9654
20240223,091700,44279337,527,527,527,527,6406
20240223,091600,40903375,528,529,529,527,6887
20240223,091500,37273922,528,529,529,528,5107
20240223,091400,34577407,529,529,530,528,6633
20240223,091300,31074295,530,529,530,529,601
20240223,091200,30756365,530,531,531,528,2280
20240223,091100,29551495,527,527,527,527,0
20240223,091000,29551495,527,530,530,526,12000
20240223,090900,23228118,532,532,532,532,31
20240223,090800,23211626,531,533,533,528,8595
20240223,090700,18667409,533,534,534,530,5222
20240223,090600,15898807,534,532,534,528,10157
20240223,090500,10506803,532,532,532,532,0
20240223,090400,10506803,532,532,532,532,1
20240223,090300,10506271,532,532,532,532,14
20240223,090200,10498823,528,533,534,528,4745
20240223,090100,7987620,533,533,533,530,2235
20240223,090000,6802926,533,527,533,525,12933