KissMeData/200230/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,203100,241524301,728,728,728,728,1243
20240226,203000,241524301,728,728,728,728,0
20240226,202900,241524301,728,728,728,728,0
20240226,202800,241524301,728,728,728,728,0
20240226,202700,241524301,728,728,728,728,0
20240226,202600,241524301,728,728,728,728,0
20240226,202500,241524301,728,728,728,728,0
20240226,202400,241524301,728,728,728,728,0
20240226,202300,241524301,728,728,728,728,0
20240226,202200,241524301,728,728,728,728,0
20240226,202100,241524301,728,728,728,728,0
20240226,202000,241524301,728,728,728,728,0
20240226,201900,241524301,728,728,728,728,0
20240226,201800,241524301,728,728,728,728,0
20240226,201700,241524301,728,728,728,728,0
20240226,201600,241524301,728,728,728,728,0
20240226,201500,241524301,728,728,728,728,0
20240226,201400,241524301,728,728,728,728,0
20240226,201300,241524301,728,728,728,728,0
20240226,201200,241524301,728,728,728,728,0
20240226,201100,241524301,728,728,728,728,0
20240226,201000,241524301,728,728,728,728,0
20240226,200900,241524301,728,728,728,728,0
20240226,200800,241524301,728,728,728,728,0
20240226,200700,241524301,728,728,728,728,0
20240226,200600,241524301,728,728,728,728,0
20240226,200500,241524301,728,728,728,728,0
20240226,200400,241524301,728,728,728,728,0
20240226,200300,241524301,728,728,728,728,0
20240226,200200,241524301,728,728,728,728,0
20240226,200100,241524301,728,728,728,728,1243
20240226,200000,241524301,728,728,728,728,0
20240226,195900,241524301,728,728,728,728,0
20240226,195800,241524301,728,728,728,728,0
20240226,195700,241524301,728,728,728,728,0
20240226,195600,241524301,728,728,728,728,0
20240226,195500,241524301,728,728,728,728,0
20240226,195400,241524301,728,728,728,728,0
20240226,195300,241524301,728,728,728,728,0
20240226,195200,241524301,728,728,728,728,0
20240226,195100,241524301,728,728,728,728,0
20240226,195000,241524301,728,728,728,728,0
20240226,194900,241524301,728,728,728,728,0
20240226,194800,241524301,728,728,728,728,0
20240226,194700,241524301,728,728,728,728,0
20240226,194600,241524301,728,728,728,728,0
20240226,194500,241524301,728,728,728,728,0
20240226,194400,241524301,728,728,728,728,0
20240226,194300,241524301,728,728,728,728,0
20240226,194200,241524301,728,728,728,728,0
20240226,194100,241524301,728,728,728,728,0
20240226,194000,241524301,728,728,728,728,0
20240226,193900,241524301,728,728,728,728,0
20240226,193800,241524301,728,728,728,728,0
20240226,193700,241524301,728,728,728,728,0
20240226,193600,241524301,728,728,728,728,0
20240226,193500,241524301,728,728,728,728,0
20240226,193400,241524301,728,728,728,728,0
20240226,193300,241524301,728,728,728,728,0
20240226,193200,241524301,728,728,728,728,0
20240226,193100,241524301,728,728,728,728,1243
20240226,193000,241524301,728,728,728,728,0
20240226,192900,241524301,728,728,728,728,0
20240226,192800,241524301,728,728,728,728,0
20240226,192700,241524301,728,728,728,728,0
20240226,192600,241524301,728,728,728,728,0
20240226,192500,241524301,728,728,728,728,0
20240226,192400,241524301,728,728,728,728,0
20240226,192300,241524301,728,728,728,728,0
20240226,192200,241524301,728,728,728,728,0
20240226,192100,241524301,728,728,728,728,0
20240226,192000,241524301,728,728,728,728,0
20240226,191900,241524301,728,728,728,728,0
20240226,191800,241524301,728,728,728,728,0
20240226,191700,241524301,728,728,728,728,0
20240226,191600,241524301,728,728,728,728,0
20240226,191500,241524301,728,728,728,728,0
20240226,191400,241524301,728,728,728,728,0
20240226,191300,241524301,728,728,728,728,0
20240226,191200,241524301,728,728,728,728,0
20240226,191100,241524301,728,728,728,728,0
20240226,191000,241524301,728,728,728,728,0
20240226,190900,241524301,728,728,728,728,0
20240226,190800,241524301,728,728,728,728,0
20240226,190700,241524301,728,728,728,728,0
20240226,190600,241524301,728,728,728,728,0
20240226,190500,241524301,728,728,728,728,0
20240226,190400,241524301,728,728,728,728,0
20240226,190300,241524301,728,728,728,728,0
20240226,190200,241524301,728,728,728,728,0
20240226,190100,241524301,728,728,728,728,1243
20240226,190000,241524301,728,728,728,728,0
20240226,185900,241524301,728,728,728,728,0
20240226,185800,241524301,728,728,728,728,0
20240226,185700,241524301,728,728,728,728,0
20240226,185600,241524301,728,728,728,728,0
20240226,185500,241524301,728,728,728,728,0
20240226,185400,241524301,728,728,728,728,0
20240226,185300,241524301,728,728,728,728,0
20240226,185200,241524301,728,728,728,728,0
20240226,185100,241524301,728,728,728,728,0
20240226,185000,241524301,728,728,728,728,0
20240226,184900,241524301,728,728,728,728,0
20240226,184800,241524301,728,728,728,728,0
20240226,184700,241524301,728,728,728,728,0
20240226,184600,241524301,728,728,728,728,0
20240226,184500,241524301,728,728,728,728,0
20240226,184400,241524301,728,728,728,728,0
20240226,184300,241524301,728,728,728,728,0
20240226,184200,241524301,728,728,728,728,0
20240226,184100,241524301,728,728,728,728,0
20240226,184000,241524301,728,728,728,728,0
20240226,183900,241524301,728,728,728,728,0
20240226,183800,241524301,728,728,728,728,0
20240226,183700,241524301,728,728,728,728,0
20240226,183600,241524301,728,728,728,728,0
20240226,183500,241524301,728,728,728,728,0
20240226,183400,241524301,728,728,728,728,0
20240226,183300,241524301,728,728,728,728,0
20240226,183200,241524301,728,728,728,728,0
20240226,183100,241524301,728,728,728,728,1243
20240226,183000,241524301,728,728,728,728,0
20240226,182900,241524301,728,728,728,728,0
20240226,182800,241524301,728,728,728,728,0
20240226,182700,241524301,728,728,728,728,0
20240226,182600,241524301,728,728,728,728,0
20240226,182500,241524301,728,728,728,728,0
20240226,182400,241524301,728,728,728,728,0
20240226,182300,241524301,728,728,728,728,0
20240226,182200,241524301,728,728,728,728,0
20240226,182100,241524301,728,728,728,728,0
20240226,182000,241524301,728,728,728,728,0
20240226,181900,241524301,728,728,728,728,0
20240226,181800,241524301,728,728,728,728,0
20240226,181700,241524301,728,728,728,728,0
20240226,181600,241524301,728,728,728,728,0
20240226,181500,241524301,728,728,728,728,0
20240226,181400,241524301,728,728,728,728,0
20240226,181300,241524301,728,728,728,728,0
20240226,181200,241524301,728,728,728,728,0
20240226,181100,241524301,728,728,728,728,0
20240226,181000,241524301,728,728,728,728,0
20240226,180900,241524301,728,728,728,728,0
20240226,180800,241524301,728,728,728,728,0
20240226,180700,241524301,728,728,728,728,0
20240226,180600,241524301,728,728,728,728,0
20240226,180500,241524301,728,728,728,728,0
20240226,180400,241524301,728,728,728,728,0
20240226,180300,241524301,728,728,728,728,0
20240226,180200,241524301,728,728,728,728,0
20240226,180100,241524301,728,728,728,728,1243
20240226,180000,241524301,728,728,728,728,0
20240226,175900,241524301,728,728,728,728,0
20240226,175800,241524301,728,728,728,728,0
20240226,175700,241524301,728,728,728,728,0
20240226,175600,241524301,728,728,728,728,0
20240226,175500,241524301,728,728,728,728,0
20240226,175400,241524301,728,728,728,728,0
20240226,175300,241524301,728,728,728,728,0
20240226,175200,241524301,728,728,728,728,0
20240226,175100,241524301,728,728,728,728,0
20240226,175000,241524301,728,728,728,728,0
20240226,174900,241524301,728,728,728,728,0
20240226,174800,241524301,728,728,728,728,0
20240226,174700,241524301,728,728,728,728,0
20240226,174600,241524301,728,728,728,728,0
20240226,174500,241524301,728,728,728,728,0
20240226,174400,241524301,728,728,728,728,0
20240226,174300,241524301,728,728,728,728,0
20240226,174200,241524301,728,728,728,728,0
20240226,174100,241524301,728,728,728,728,0
20240226,174000,241524301,728,728,728,728,0
20240226,173900,241524301,728,728,728,728,0
20240226,173800,241524301,728,728,728,728,0
20240226,173700,241524301,728,728,728,728,0
20240226,173600,241524301,728,728,728,728,0
20240226,173500,241524301,728,728,728,728,0
20240226,173400,241524301,728,728,728,728,0
20240226,173300,241524301,728,728,728,728,0
20240226,173200,241524301,728,728,728,728,0
20240226,173100,241524301,728,728,728,728,1243
20240226,173000,241524301,728,728,728,728,0
20240226,172900,241524301,728,728,728,728,0
20240226,172800,241524301,728,728,728,728,0
20240226,172700,241524301,728,728,728,728,0
20240226,172600,241524301,728,728,728,728,0
20240226,172500,241524301,728,728,728,728,0
20240226,172400,241524301,728,728,728,728,0
20240226,172300,241524301,728,728,728,728,0
20240226,172200,241524301,728,728,728,728,0
20240226,172100,241524301,728,728,728,728,0
20240226,172000,241524301,728,728,728,728,0
20240226,171900,241524301,728,728,728,728,0
20240226,171800,241524301,728,728,728,728,0
20240226,171700,241524301,728,728,728,728,0
20240226,171600,241524301,728,728,728,728,0
20240226,171500,241524301,728,728,728,728,0
20240226,171400,241524301,728,728,728,728,0
20240226,171300,241524301,728,728,728,728,0
20240226,171200,241524301,728,728,728,728,0
20240226,171100,241524301,728,728,728,728,0
20240226,171000,241524301,728,728,728,728,0
20240226,170900,241524301,728,728,728,728,0
20240226,170800,241524301,728,728,728,728,0
20240226,170700,241524301,728,728,728,728,0
20240226,170600,241524301,728,728,728,728,0
20240226,170500,241524301,728,728,728,728,0
20240226,170400,241524301,728,728,728,728,0
20240226,170300,241524301,728,728,728,728,0
20240226,170200,241524301,728,728,728,728,0
20240226,170100,241524301,728,728,728,728,1243
20240226,170000,241524301,728,728,728,728,0
20240226,165900,241524301,728,728,728,728,0
20240226,165800,241524301,728,728,728,728,0
20240226,165700,241524301,728,728,728,728,0
20240226,165600,241524301,728,728,728,728,0
20240226,165500,241524301,728,728,728,728,0
20240226,165400,241524301,728,728,728,728,0
20240226,165300,241524301,728,728,728,728,0
20240226,165200,241524301,728,728,728,728,0
20240226,165100,241524301,728,728,728,728,0
20240226,165000,241524301,728,728,728,728,0
20240226,164900,241524301,728,728,728,728,0
20240226,164800,241524301,728,728,728,728,0
20240226,164700,241524301,728,728,728,728,0
20240226,164600,241524301,728,728,728,728,0
20240226,164500,241524301,728,728,728,728,0
20240226,164400,241524301,728,728,728,728,0
20240226,164300,241524301,728,728,728,728,0
20240226,164200,241524301,728,728,728,728,0
20240226,164100,241524301,728,728,728,728,0
20240226,164000,241524301,728,728,728,728,0
20240226,163900,241524301,728,728,728,728,0
20240226,163800,241524301,728,728,728,728,0
20240226,163700,241524301,728,728,728,728,0
20240226,163600,241524301,728,728,728,728,0
20240226,163500,241524301,728,728,728,728,0
20240226,163400,241524301,728,728,728,728,0
20240226,163300,241524301,728,728,728,728,0
20240226,163200,241524301,728,728,728,728,0
20240226,163100,241524301,728,728,728,728,1243
20240226,163000,241524301,728,728,728,728,0
20240226,162900,241524301,728,728,728,728,0
20240226,162800,241524301,728,728,728,728,0
20240226,162700,241524301,728,728,728,728,0
20240226,162600,241524301,728,728,728,728,0
20240226,162500,241524301,728,728,728,728,0
20240226,162400,241524301,728,728,728,728,0
20240226,162300,241524301,728,728,728,728,0
20240226,162200,241524301,728,728,728,728,0
20240226,162100,241524301,728,728,728,728,0
20240226,162000,241524301,728,728,728,728,0
20240226,161900,241524301,728,728,728,728,0
20240226,161800,241524301,728,728,728,728,0
20240226,161700,241524301,728,728,728,728,0
20240226,161600,241524301,728,728,728,728,0
20240226,161500,241524301,728,728,728,728,0
20240226,161400,241524301,728,728,728,728,0
20240226,161300,241524301,728,728,728,728,0
20240226,161200,241524301,728,728,728,728,0
20240226,161100,241524301,728,728,728,728,0
20240226,161000,241524301,728,728,728,728,0
20240226,160900,241524301,728,728,728,728,0
20240226,160800,241524301,728,728,728,728,0
20240226,160700,241524301,728,728,728,728,0
20240226,160600,241524301,728,728,728,728,0
20240226,160500,241524301,728,728,728,728,0
20240226,160400,241524301,728,728,728,728,0
20240226,160300,241524301,728,728,728,728,0
20240226,160200,241524301,728,728,728,728,0
20240226,160100,241524301,728,728,728,728,1243
20240226,160000,241524301,728,728,728,728,0
20240226,155900,241524301,728,728,728,728,0
20240226,155800,241524301,728,728,728,728,0
20240226,155700,241524301,728,728,728,728,0
20240226,155600,241524301,728,728,728,728,0
20240226,155500,241524301,728,728,728,728,0
20240226,155400,241524301,728,728,728,728,0
20240226,155300,241524301,728,728,728,728,0
20240226,155200,241524301,728,728,728,728,0
20240226,155100,241524301,728,728,728,728,0
20240226,155000,241524301,728,728,728,728,0
20240226,154900,241524301,728,728,728,728,0
20240226,154800,241524301,728,728,728,728,0
20240226,154700,241524301,728,728,728,728,0
20240226,154600,241524301,728,728,728,728,0
20240226,154500,241524301,728,728,728,728,0
20240226,154400,241524301,728,728,728,728,0
20240226,154300,241524301,728,728,728,728,0
20240226,154200,241524301,728,728,728,728,0
20240226,154100,241524301,728,728,728,728,0
20240226,154000,241524301,728,728,728,728,0
20240226,153900,241524301,728,728,728,728,0
20240226,153800,241524301,728,728,728,728,0
20240226,153700,241524301,728,728,728,728,0
20240226,153600,241524301,728,728,728,728,0
20240226,153500,241524301,728,728,728,728,0
20240226,153400,241524301,728,728,728,728,0
20240226,153300,241524301,728,728,728,728,0
20240226,153200,241524301,728,728,728,728,0
20240226,153100,241524301,728,728,728,728,1243
20240226,153000,241524301,728,728,728,728,1243
20240226,152900,240619397,728,728,728,728,0
20240226,152800,240619397,728,728,728,728,0
20240226,152700,240619397,728,728,728,728,0
20240226,152600,240619397,728,728,728,728,0
20240226,152500,240619397,728,728,728,728,0
20240226,152400,240619397,728,728,728,728,0
20240226,152300,240619397,728,728,728,728,0
20240226,152200,240619397,728,728,728,728,0
20240226,152100,240619397,728,728,728,728,0
20240226,152000,240619397,728,728,728,728,0
20240226,151900,240619397,728,728,728,728,5006
20240226,151800,236975029,728,728,728,728,7
20240226,151700,236969933,728,728,728,728,1
20240226,151600,236969205,723,723,723,723,450
20240226,151500,236643855,723,728,728,723,515
20240226,151400,236271337,728,728,728,728,100
20240226,151300,236198537,728,728,728,728,0
20240226,151200,236198537,728,728,728,728,0
20240226,151100,236198537,728,728,728,728,25
20240226,151000,236180337,728,725,728,725,13
20240226,150900,236170892,727,727,727,727,100
20240226,150800,236098192,727,727,727,727,0
20240226,150700,236098192,727,727,727,727,1
20240226,150600,236097465,726,726,726,726,1
20240226,150500,236096739,726,726,726,726,0
20240226,150400,236096739,726,726,726,726,0
20240226,150300,236096739,726,726,726,726,0
20240226,150200,236096739,726,726,726,726,0
20240226,150100,236096739,726,726,726,726,0
20240226,150000,236096739,726,726,726,726,2
20240226,145900,236095287,726,726,726,726,0
20240226,145800,236095287,726,726,726,726,0
20240226,145700,236095287,726,726,726,726,0
20240226,145600,236095287,726,726,726,726,0
20240226,145500,236095287,726,726,726,726,0
20240226,145400,236095287,726,726,726,726,135
20240226,145300,235997277,726,726,726,726,1
20240226,145200,235996551,724,724,724,724,0
20240226,145100,235996551,724,724,724,724,11
20240226,145000,235988587,724,724,724,724,308
20240226,144900,235765595,724,724,724,724,37
20240226,144800,235738807,724,724,724,724,0
20240226,144700,235738807,724,724,724,724,9470
20240226,144600,228882527,724,724,724,724,0
20240226,144500,228882527,724,724,724,724,0
20240226,144400,228882527,724,724,724,724,0
20240226,144300,228882527,724,724,724,724,0
20240226,144200,228882527,724,724,724,724,0
20240226,144100,228882527,724,724,724,724,4000
20240226,144000,225986527,724,724,724,724,0
20240226,143900,225986527,724,724,724,724,0
20240226,143800,225986527,724,724,724,724,680
20240226,143700,225494207,724,724,724,724,95
20240226,143600,225425427,725,725,725,725,18
20240226,143500,225412377,726,725,726,725,2
20240226,143400,225410926,725,725,725,725,39
20240226,143300,225382651,725,726,726,725,40
20240226,143200,225353621,726,727,727,726,1037
20240226,143100,224599759,727,727,727,727,0
20240226,143000,224599759,727,727,727,727,7
20240226,142900,224594670,727,727,727,727,11
20240226,142800,224586673,726,726,726,726,11
20240226,142700,224578687,726,726,726,726,11
20240226,142600,224570701,726,726,726,726,297
20240226,142500,224355079,726,726,726,726,12
20240226,142400,224346367,726,726,726,726,312
20240226,142300,224119855,726,726,726,726,13
20240226,142200,224110417,726,726,726,726,13
20240226,142100,224100979,728,728,728,728,355
20240226,142000,223842539,728,727,728,727,10
20240226,141900,223835264,726,726,726,726,0
20240226,141800,223835264,726,726,726,726,3
20240226,141700,223833086,725,725,725,725,0
20240226,141600,223833086,725,725,725,725,100
20240226,141500,223760586,725,725,725,725,15581
20240226,141400,212464361,725,725,725,725,500
20240226,141300,212101861,725,725,725,725,77
20240226,141200,212046036,724,724,724,724,0
20240226,141100,212046036,724,724,725,724,10
20240226,141000,212038795,724,726,726,724,240
20240226,140900,211864799,725,725,725,725,3
20240226,140800,211862624,725,725,725,725,103
20240226,140700,211787949,726,725,726,725,3
20240226,140600,211785773,724,724,724,724,0
20240226,140500,211785773,724,724,724,724,0
20240226,140400,211785773,724,724,724,724,0
20240226,140300,211785773,724,724,724,724,0
20240226,140200,211785773,724,724,724,724,0
20240226,140100,211785773,724,727,727,724,5800
20240226,140000,207574138,724,724,724,724,0
20240226,135900,207574138,724,724,724,724,3
20240226,135800,207571966,727,727,727,727,50
20240226,135700,207535616,727,727,727,727,0
20240226,135600,207535616,727,727,727,727,0
20240226,135500,207535616,727,727,727,727,1
20240226,135400,207534889,727,723,727,723,43
20240226,135300,207503788,727,728,728,727,51
20240226,135200,207466661,728,728,728,728,0
20240226,135100,207466661,728,728,728,728,0
20240226,135000,207466661,728,728,728,728,0
20240226,134900,207466661,728,728,728,728,10
20240226,134800,207459381,728,728,728,728,10
20240226,134700,207452101,728,728,728,728,0
20240226,134600,207452101,728,728,728,728,1
20240226,134500,207451373,727,727,727,727,12
20240226,134400,207442649,727,727,727,727,0
20240226,134300,207442649,727,727,727,727,0
20240226,134200,207442649,727,727,727,727,900
20240226,134100,206788349,725,725,725,725,0
20240226,134000,206788349,725,725,725,725,0
20240226,133900,206788349,725,725,725,725,1155
20240226,133800,205950974,723,723,723,723,0
20240226,133700,205950974,723,723,723,723,200
20240226,133600,205806374,724,724,724,724,31
20240226,133500,205783930,725,725,725,724,111
20240226,133400,205703456,725,725,725,725,0
20240226,133300,205703456,725,725,725,725,0
20240226,133200,205703456,725,725,725,725,0
20240226,133100,205703456,725,726,727,725,11
20240226,133000,205695462,727,727,727,727,50
20240226,132900,205659112,724,726,726,724,3
20240226,132800,205656936,727,727,727,727,0
20240226,132700,205656936,727,727,727,727,102
20240226,132600,205582782,727,727,727,727,0
20240226,132500,205582782,727,727,727,727,0
20240226,132400,205582782,727,727,727,727,0
20240226,132300,205582782,727,727,727,727,0
20240226,132200,205582782,727,727,727,727,0
20240226,132100,205582782,727,727,727,727,0
20240226,132000,205582782,727,727,727,727,0
20240226,131900,205582782,727,727,727,727,11
20240226,131800,205574785,726,726,726,726,2
20240226,131700,205573333,726,726,726,726,1
20240226,131600,205572607,726,726,726,726,500
20240226,131500,205209607,726,726,726,726,0
20240226,131400,205209607,726,726,726,726,2
20240226,131300,205208155,721,721,721,721,0
20240226,131200,205208155,721,721,721,721,0
20240226,131100,205208155,721,721,721,721,0
20240226,131000,205208155,721,721,721,721,0
20240226,130900,205208155,721,721,721,721,0
20240226,130800,205208155,721,721,721,721,0
20240226,130700,205208155,721,721,721,721,0
20240226,130600,205208155,721,721,721,721,0
20240226,130500,205208155,721,721,721,721,0
20240226,130400,205208155,721,721,721,721,500
20240226,130300,204847655,721,721,721,721,400
20240226,130200,204559255,721,721,721,721,0
20240226,130100,204559255,721,721,721,721,0
20240226,130000,204559255,721,722,722,721,900
20240226,125900,203910255,721,721,721,721,1021
20240226,125800,203174114,721,721,721,720,1489
20240226,125700,202101845,721,721,721,721,179
20240226,125600,201972786,721,721,721,721,329
20240226,125500,201735577,721,721,721,721,498
20240226,125400,201376519,721,723,723,721,1702
20240226,125300,200148283,727,727,727,727,1000
20240226,125200,199421283,723,721,723,721,1432
20240226,125100,198387225,721,724,724,721,35953
20240226,125000,172446140,724,724,724,724,0
20240226,124900,172446140,724,724,724,724,1000
20240226,124800,171722140,723,723,723,723,0
20240226,124700,171722140,723,723,723,723,0
20240226,124600,171722140,723,723,723,723,0
20240226,124500,171722140,723,725,725,723,2698
20240226,124400,169768684,728,728,728,728,0
20240226,124300,169768684,728,728,728,728,11
20240226,124200,169760676,728,728,728,728,20
20240226,124100,169746116,728,728,728,728,0
20240226,124000,169746116,728,728,728,728,0
20240226,123900,169746116,728,728,728,728,10
20240226,123800,169738836,725,725,725,725,0
20240226,123700,169738836,725,725,725,725,0
20240226,123600,169738836,725,725,725,725,0
20240226,123500,169738836,725,725,725,725,0
20240226,123400,169738836,725,725,725,725,0
20240226,123300,169738836,725,725,725,725,0
20240226,123200,169738836,725,725,725,725,0
20240226,123100,169738836,725,725,725,725,100
20240226,123000,169666336,728,728,728,728,100
20240226,122900,169593536,727,727,727,727,0
20240226,122800,169593536,727,727,727,727,0
20240226,122700,169593536,727,727,727,727,87
20240226,122600,169530287,726,726,726,726,1
20240226,122500,169529561,727,727,727,727,431
20240226,122400,169216224,725,725,725,725,501
20240226,122300,168852999,728,728,728,728,0
20240226,122200,168852999,728,728,728,728,0
20240226,122100,168852999,728,728,728,728,0
20240226,122000,168852999,728,728,728,728,0
20240226,121900,168852999,728,728,728,728,0
20240226,121800,168852999,728,728,728,728,0
20240226,121700,168852999,728,728,728,728,0
20240226,121600,168852999,728,728,728,728,1
20240226,121500,168852271,727,727,727,727,20
20240226,121400,168837731,728,728,728,728,0
20240226,121300,168837731,728,728,728,728,0
20240226,121200,168837731,728,728,728,728,130
20240226,121100,168743091,724,724,724,724,0
20240226,121000,168743091,724,724,724,724,68
20240226,120900,168693859,724,724,724,724,1148
20240226,120800,167862707,725,725,725,725,10
20240226,120700,167855457,725,725,725,725,222
20240226,120600,167694507,726,726,726,726,552
20240226,120500,167293755,727,727,727,727,0
20240226,120400,167293755,727,727,727,727,0
20240226,120300,167293755,727,727,727,727,0
20240226,120200,167293755,727,727,727,727,0
20240226,120100,167293755,727,727,727,727,0
20240226,120000,167293755,727,727,727,727,0
20240226,115900,167293755,727,727,727,727,0
20240226,115800,167293755,727,727,727,727,0
20240226,115700,167293755,727,727,727,727,0
20240226,115600,167293755,727,727,727,727,0
20240226,115500,167293755,727,727,727,727,5
20240226,115400,167290120,727,727,727,727,0
20240226,115300,167290120,727,727,727,727,5
20240226,115200,167286485,727,727,727,727,0
20240226,115100,167286485,727,727,727,727,0
20240226,115000,167286485,727,727,727,727,2
20240226,114900,167285031,726,726,726,726,0
20240226,114800,167285031,726,726,726,726,0
20240226,114700,167285031,726,726,726,726,0
20240226,114600,167285031,726,726,726,726,3
20240226,114500,167282853,726,726,726,726,3
20240226,114400,167280675,726,728,728,726,103
20240226,114300,167205697,728,728,728,728,0
20240226,114200,167205697,728,728,728,728,0
20240226,114100,167205697,728,728,728,728,6
20240226,114000,167201329,728,728,728,728,0
20240226,113900,167201329,728,728,728,728,0
20240226,113800,167201329,728,728,728,728,0
20240226,113700,167201329,728,728,728,728,0
20240226,113600,167201329,728,728,728,728,0
20240226,113500,167201329,728,728,728,728,0
20240226,113400,167201329,728,728,728,728,0
20240226,113300,167201329,728,728,728,728,0
20240226,113200,167201329,728,728,728,728,0
20240226,113100,167201329,728,728,728,728,3
20240226,113000,167199145,728,728,728,728,0
20240226,112900,167199145,728,728,728,728,0
20240226,112800,167199145,728,728,728,728,0
20240226,112700,167199145,728,728,728,728,0
20240226,112600,167199145,728,728,728,728,0
20240226,112500,167199145,728,728,728,728,431
20240226,112400,166885377,728,728,728,728,1
20240226,112300,166884649,723,726,726,723,3000
20240226,112200,164712383,728,728,728,728,0
20240226,112100,164712383,728,728,728,728,0
20240226,112000,164712383,728,728,728,728,0
20240226,111900,164712383,728,728,728,728,1
20240226,111800,164711655,727,727,727,727,0
20240226,111700,164711655,727,727,727,727,1
20240226,111600,164710928,727,727,727,727,0
20240226,111500,164710928,727,727,727,727,29
20240226,111400,164689845,727,727,727,727,1
20240226,111300,164689118,728,728,728,728,0
20240226,111200,164689118,728,728,728,728,0
20240226,111100,164689118,728,728,728,728,0
20240226,111000,164689118,728,728,728,728,0
20240226,110900,164689118,728,728,728,728,0
20240226,110800,164689118,728,728,728,728,0
20240226,110700,164689118,728,728,728,728,0
20240226,110600,164689118,728,728,728,728,0
20240226,110500,164689118,728,728,728,728,0
20240226,110400,164689118,728,725,728,724,701
20240226,110300,164179556,728,728,728,728,0
20240226,110200,164179556,728,728,728,728,50
20240226,110100,164143156,728,728,728,728,0
20240226,110000,164143156,728,728,728,728,0
20240226,105900,164143156,728,728,728,728,0
20240226,105800,164143156,728,728,728,728,0
20240226,105700,164143156,728,728,728,728,2
20240226,105600,164141700,724,727,727,724,750
20240226,105500,163598693,727,727,727,727,10
20240226,105400,163591423,727,727,727,727,330
20240226,105300,163351513,727,727,727,727,500
20240226,105200,162988013,727,727,727,727,3
20240226,105100,162985832,727,727,727,727,0
20240226,105000,162985832,727,727,727,727,5
20240226,104900,162982197,728,728,728,728,0
20240226,104800,162982197,728,725,728,724,1176
20240226,104700,162129073,724,724,724,724,0
20240226,104600,162129073,724,724,724,724,0
20240226,104500,162129073,724,724,724,724,6
20240226,104400,162124729,728,728,728,728,0
20240226,104300,162124729,728,728,728,728,1
20240226,104200,162124001,724,724,724,724,0
20240226,104100,162124001,724,727,727,724,500
20240226,104000,161761703,728,728,728,728,1
20240226,103900,161760975,728,728,728,728,0
20240226,103800,161760975,728,728,728,728,0
20240226,103700,161760975,728,728,728,728,0
20240226,103600,161760975,728,728,728,728,2
20240226,103500,161759519,728,728,728,728,1
20240226,103400,161758791,727,727,727,727,29
20240226,103300,161737708,727,727,727,727,27
20240226,103200,161718079,727,727,727,727,15
20240226,103100,161707174,727,727,727,727,0
20240226,103000,161707174,727,728,728,727,32
20240226,102900,161683879,728,728,728,728,11
20240226,102800,161675871,728,728,728,728,1
20240226,102700,161675143,728,728,728,728,68
20240226,102600,161625639,728,728,728,728,98
20240226,102500,161554295,727,727,727,727,551
20240226,102400,161153718,727,727,727,727,0
20240226,102300,161153718,727,727,727,727,0
20240226,102200,161153718,727,727,727,727,1
20240226,102100,161152991,725,725,725,725,0
20240226,102000,161152991,725,725,725,725,0
20240226,101900,161152991,725,725,725,725,156
20240226,101800,161039891,725,725,725,725,0
20240226,101700,161039891,725,725,725,725,411
20240226,101600,160741916,726,726,726,726,84
20240226,101500,160680932,726,726,726,726,1
20240226,101400,160680206,726,726,726,726,0
20240226,101300,160680206,726,726,726,726,100
20240226,101200,160607606,726,726,726,726,0
20240226,101100,160607606,726,726,726,726,0
20240226,101000,160607606,726,726,726,726,14
20240226,100900,160597442,726,726,726,726,0
20240226,100800,160597442,726,726,726,726,26
20240226,100700,160578566,726,727,727,726,62
20240226,100600,160533552,727,727,727,727,400
20240226,100500,160242752,726,727,727,726,5374
20240226,100400,156336854,727,727,727,727,0
20240226,100300,156336854,727,727,727,727,370
20240226,100200,156067864,726,726,726,726,0
20240226,100100,156067864,726,727,727,726,53
20240226,100000,156029381,727,727,727,727,1050
20240226,095900,155266031,727,726,727,726,1250
20240226,095800,154357481,726,726,726,726,976
20240226,095700,153648905,726,726,726,726,0
20240226,095600,153648905,726,726,726,726,387
20240226,095500,153367943,726,726,726,726,139
20240226,095400,153267029,726,727,727,726,1397
20240226,095300,152251910,727,727,727,727,0
20240226,095200,152251910,727,727,727,727,2
20240226,095100,152250456,729,729,729,729,0
20240226,095000,152250456,729,729,729,729,1
20240226,094900,152249727,729,729,729,729,301
20240226,094800,152030298,726,729,729,721,28186
20240226,094700,131675965,730,730,730,730,10012
20240226,094600,124367205,730,730,730,730,1177
20240226,094500,123507995,728,729,730,728,913
20240226,094400,122843025,730,730,730,728,280
20240226,094300,122638670,729,729,729,729,100
20240226,094200,122565770,729,729,730,729,74
20240226,094100,122511770,730,728,730,728,552
20240226,094000,122109614,731,731,731,731,2
20240226,093900,122108152,731,731,731,731,0
20240226,093800,122108152,731,731,731,731,889
20240226,093700,121458293,731,729,731,729,1010
20240226,093600,120719987,729,729,729,729,98
20240226,093500,120648545,729,730,730,729,68
20240226,093400,120598923,731,730,731,730,117
20240226,093300,120513434,730,731,731,730,40
20240226,093200,120484214,731,731,731,731,1
20240226,093100,120483483,730,728,730,728,21
20240226,093000,120468155,727,727,727,727,12465
20240226,092900,111406100,726,724,726,724,4715
20240226,092800,107983709,721,721,721,721,800
20240226,092700,107406909,721,721,721,721,310
20240226,092600,107183399,719,725,725,719,46805
20240226,092500,73521898,723,730,730,722,86551
20240226,092400,10894770,731,731,731,731,4260
20240226,092300,7780710,731,731,731,731,280
20240226,092200,7576030,730,731,731,730,1224
20240226,092100,6682262,732,732,732,732,10
20240226,092000,6674942,732,732,732,732,0
20240226,091900,6674942,732,732,732,732,0
20240226,091800,6674942,732,732,732,732,0
20240226,091700,6674942,732,732,732,732,0
20240226,091600,6674942,732,732,732,732,749
20240226,091500,6126674,733,733,733,733,1
20240226,091400,6125941,732,732,732,732,0
20240226,091300,6125941,732,732,732,732,1359
20240226,091200,5131153,731,732,732,731,237
20240226,091100,4957901,732,732,732,732,13
20240226,091000,4948385,731,731,731,731,0
20240226,090900,4948385,731,731,731,731,0
20240226,090800,4948385,731,731,731,731,0
20240226,090700,4948385,731,731,731,731,0
20240226,090600,4948385,731,731,731,731,468
20240226,090500,4606277,731,731,731,731,1
20240226,090400,4605546,731,731,731,731,1394
20240226,090300,3586532,731,731,731,731,0
20240226,090200,3586532,731,731,731,731,0
20240226,090100,3586532,731,732,732,731,3285
20240226,090000,1182912,732,732,732,732,1616