KissMeData/004410/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,184200,189258536,182,182,182,182,13645
20240226,184100,189258536,182,182,182,182,0
20240226,184000,189258536,182,182,182,182,0
20240226,183900,189258536,182,182,182,182,0
20240226,183800,189258536,182,182,182,182,0
20240226,183700,189258536,182,182,182,182,0
20240226,183600,189258536,182,182,182,182,0
20240226,183500,189258536,182,182,182,182,0
20240226,183400,189258536,182,182,182,182,0
20240226,183300,189258536,182,182,182,182,0
20240226,183200,189258536,182,182,182,182,0
20240226,183100,189258536,182,182,182,182,0
20240226,183000,189258536,182,182,182,182,0
20240226,182900,189258536,182,182,182,182,0
20240226,182800,189258536,182,182,182,182,0
20240226,182700,189258536,182,182,182,182,0
20240226,182600,189258536,182,182,182,182,0
20240226,182500,189258536,182,182,182,182,0
20240226,182400,189258536,182,182,182,182,0
20240226,182300,189258536,182,182,182,182,0
20240226,182200,189258536,182,182,182,182,0
20240226,182100,189258536,182,182,182,182,0
20240226,182000,189258536,182,182,182,182,0
20240226,181900,189258536,182,182,182,182,0
20240226,181800,189258536,182,182,182,182,0
20240226,181700,189258536,182,182,182,182,0
20240226,181600,189258536,182,182,182,182,0
20240226,181500,189258536,182,182,182,182,0
20240226,181400,189258536,182,182,182,182,0
20240226,181300,189258536,182,182,182,182,0
20240226,181200,189258536,182,182,182,182,13645
20240226,181100,189258536,182,182,182,182,0
20240226,181000,189258536,182,182,182,182,0
20240226,180900,189258536,182,182,182,182,0
20240226,180800,189258536,182,182,182,182,0
20240226,180700,189258536,182,182,182,182,0
20240226,180600,189258536,182,182,182,182,0
20240226,180500,189258536,182,182,182,182,0
20240226,180400,189258536,182,182,182,182,0
20240226,180300,189258536,182,182,182,182,0
20240226,180200,189258536,182,182,182,182,0
20240226,180100,189258536,182,182,182,182,0
20240226,180000,189258536,182,182,182,182,0
20240226,175900,189258536,182,182,182,182,0
20240226,175800,189258536,182,182,182,182,0
20240226,175700,189258536,182,182,182,182,0
20240226,175600,189258536,182,182,182,182,0
20240226,175500,189258536,182,182,182,182,0
20240226,175400,189258536,182,182,182,182,0
20240226,175300,189258536,182,182,182,182,0
20240226,175200,189258536,182,182,182,182,0
20240226,175100,189258536,182,182,182,182,0
20240226,175000,189258536,182,182,182,182,0
20240226,174900,189258536,182,182,182,182,0
20240226,174800,189258536,182,182,182,182,0
20240226,174700,189258536,182,182,182,182,0
20240226,174600,189258536,182,182,182,182,0
20240226,174500,189258536,182,182,182,182,0
20240226,174400,189258536,182,182,182,182,0
20240226,174300,189258536,182,182,182,182,0
20240226,174200,189258536,182,182,182,182,13645
20240226,174100,189258536,182,182,182,182,0
20240226,174000,189258536,182,182,182,182,0
20240226,173900,189258536,182,182,182,182,0
20240226,173800,189258536,182,182,182,182,0
20240226,173700,189258536,182,182,182,182,0
20240226,173600,189258536,182,182,182,182,0
20240226,173500,189258536,182,182,182,182,0
20240226,173400,189258536,182,182,182,182,0
20240226,173300,189258536,182,182,182,182,0
20240226,173200,189258536,182,182,182,182,0
20240226,173100,189258536,182,182,182,182,0
20240226,173000,189258536,182,182,182,182,0
20240226,172900,189258536,182,182,182,182,0
20240226,172800,189258536,182,182,182,182,0
20240226,172700,189258536,182,182,182,182,0
20240226,172600,189258536,182,182,182,182,0
20240226,172500,189258536,182,182,182,182,0
20240226,172400,189258536,182,182,182,182,0
20240226,172300,189258536,182,182,182,182,0
20240226,172200,189258536,182,182,182,182,0
20240226,172100,189258536,182,182,182,182,0
20240226,172000,189258536,182,182,182,182,0
20240226,171900,189258536,182,182,182,182,0
20240226,171800,189258536,182,182,182,182,0
20240226,171700,189258536,182,182,182,182,0
20240226,171600,189258536,182,182,182,182,0
20240226,171500,189258536,182,182,182,182,0
20240226,171400,189258536,182,182,182,182,0
20240226,171300,189258536,182,182,182,182,0
20240226,171200,189258536,182,182,182,182,13645
20240226,171100,189258536,182,182,182,182,0
20240226,171000,189258536,182,182,182,182,0
20240226,170900,189258536,182,182,182,182,0
20240226,170800,189258536,182,182,182,182,0
20240226,170700,189258536,182,182,182,182,0
20240226,170600,189258536,182,182,182,182,0
20240226,170500,189258536,182,182,182,182,0
20240226,170400,189258536,182,182,182,182,0
20240226,170300,189258536,182,182,182,182,0
20240226,170200,189258536,182,182,182,182,0
20240226,170100,189258536,182,182,182,182,0
20240226,170000,189258536,182,182,182,182,0
20240226,165900,189258536,182,182,182,182,0
20240226,165800,189258536,182,182,182,182,0
20240226,165700,189258536,182,182,182,182,0
20240226,165600,189258536,182,182,182,182,0
20240226,165500,189258536,182,182,182,182,0
20240226,165400,189258536,182,182,182,182,0
20240226,165300,189258536,182,182,182,182,0
20240226,165200,189258536,182,182,182,182,0
20240226,165100,189258536,182,182,182,182,0
20240226,165000,189258536,182,182,182,182,0
20240226,164900,189258536,182,182,182,182,0
20240226,164800,189258536,182,182,182,182,0
20240226,164700,189258536,182,182,182,182,0
20240226,164600,189258536,182,182,182,182,0
20240226,164500,189258536,182,182,182,182,0
20240226,164400,189258536,182,182,182,182,0
20240226,164300,189258536,182,182,182,182,0
20240226,164200,189258536,182,182,182,182,13645
20240226,164100,189258536,182,182,182,182,0
20240226,164000,189258536,182,182,182,182,0
20240226,163900,189258536,182,182,182,182,0
20240226,163800,189258536,182,182,182,182,0
20240226,163700,189258536,182,182,182,182,0
20240226,163600,189258536,182,182,182,182,0
20240226,163500,189258536,182,182,182,182,0
20240226,163400,189258536,182,182,182,182,0
20240226,163300,189258536,182,182,182,182,0
20240226,163200,189258536,182,182,182,182,0
20240226,163100,189258536,182,182,182,182,0
20240226,163000,189258536,182,182,182,182,0
20240226,162900,189258536,182,182,182,182,0
20240226,162800,189258536,182,182,182,182,0
20240226,162700,189258536,182,182,182,182,0
20240226,162600,189258536,182,182,182,182,0
20240226,162500,189258536,182,182,182,182,0
20240226,162400,189258536,182,182,182,182,0
20240226,162300,189258536,182,182,182,182,0
20240226,162200,189258536,182,182,182,182,0
20240226,162100,189258536,182,182,182,182,0
20240226,162000,189258536,182,182,182,182,0
20240226,161900,189258536,182,182,182,182,0
20240226,161800,189258536,182,182,182,182,0
20240226,161700,189258536,182,182,182,182,0
20240226,161600,189258536,182,182,182,182,0
20240226,161500,189258536,182,182,182,182,0
20240226,161400,189258536,182,182,182,182,0
20240226,161300,189258536,182,182,182,182,0
20240226,161200,189258536,182,182,182,182,13645
20240226,161100,189258536,182,182,182,182,0
20240226,161000,189258536,182,182,182,182,0
20240226,160900,189258536,182,182,182,182,0
20240226,160800,189258536,182,182,182,182,0
20240226,160700,189258536,182,182,182,182,0
20240226,160600,189258536,182,182,182,182,0
20240226,160500,189258536,182,182,182,182,0
20240226,160400,189258536,182,182,182,182,0
20240226,160300,189258536,182,182,182,182,0
20240226,160200,189258536,182,182,182,182,0
20240226,160100,189258536,182,182,182,182,0
20240226,160000,189258536,182,182,182,182,0
20240226,155900,189258536,182,182,182,182,0
20240226,155800,189258536,182,182,182,182,0
20240226,155700,189258536,182,182,182,182,0
20240226,155600,189258536,182,182,182,182,0
20240226,155500,189258536,182,182,182,182,0
20240226,155400,189258536,182,182,182,182,0
20240226,155300,189258536,182,182,182,182,0
20240226,155200,189258536,182,182,182,182,0
20240226,155100,189258536,182,182,182,182,0
20240226,155000,189258536,182,182,182,182,0
20240226,154900,189258536,182,182,182,182,0
20240226,154800,189258536,182,182,182,182,0
20240226,154700,189258536,182,182,182,182,0
20240226,154600,189258536,182,182,182,182,0
20240226,154500,189258536,182,182,182,182,0
20240226,154400,189258536,182,182,182,182,0
20240226,154300,189258536,182,182,182,182,0
20240226,154200,189258536,182,182,182,182,13645
20240226,154100,189258536,182,182,182,182,0
20240226,154000,189258536,182,182,182,182,0
20240226,153900,189258536,182,182,182,182,0
20240226,153800,189258536,182,182,182,182,0
20240226,153700,189258536,182,182,182,182,0
20240226,153600,189258536,182,182,182,182,0
20240226,153500,189258536,182,182,182,182,0
20240226,153400,189258536,182,182,182,182,0
20240226,153300,189258536,182,182,182,182,0
20240226,153200,189258536,182,182,182,182,0
20240226,153100,189258536,182,182,182,182,0
20240226,153000,189258536,182,182,182,182,13645
20240226,152900,186775146,182,182,182,182,0
20240226,152800,186775146,182,182,182,182,0
20240226,152700,186775146,182,182,182,182,0
20240226,152600,186775146,182,182,182,182,0
20240226,152500,186775146,182,182,182,182,0
20240226,152400,186775146,182,182,182,182,0
20240226,152300,186775146,182,182,182,182,0
20240226,152200,186775146,182,182,182,182,0
20240226,152100,186775146,182,182,182,182,0
20240226,152000,186775146,182,182,182,182,0
20240226,151900,186775146,182,183,183,182,6
20240226,151800,186774049,183,183,183,183,601
20240226,151700,186664066,183,183,183,182,7
20240226,151600,186662787,183,183,183,182,1655
20240226,151500,186360473,182,182,183,182,396
20240226,151400,186288400,183,182,183,182,524
20240226,151300,186193019,182,183,183,182,30
20240226,151200,186187531,182,183,183,182,102
20240226,151100,186168867,183,183,183,182,128
20240226,151000,186145444,183,182,183,182,4
20240226,150900,186144715,182,183,183,182,14
20240226,150800,186142158,182,182,183,182,5
20240226,150700,186141246,182,182,183,182,3003
20240226,150600,185594699,182,183,183,182,11
20240226,150500,185592690,183,182,183,182,13
20240226,150400,185590321,182,183,183,182,97
20240226,150300,185572611,183,183,183,182,12821
20240226,150200,183239076,182,183,183,182,26
20240226,150100,183234322,182,183,183,182,116
20240226,150000,183213153,182,183,183,182,12
20240226,145900,183210958,183,183,183,182,25
20240226,145800,183206385,183,182,183,182,7
20240226,145700,183205106,183,183,183,182,207
20240226,145600,183167229,183,183,183,182,13
20240226,145500,183164852,183,183,183,182,33
20240226,145400,183158817,183,182,183,182,6
20240226,145300,183157722,183,182,183,182,20
20240226,145200,183154069,183,182,183,182,13
20240226,145100,183151693,182,183,183,182,2
20240226,145000,183151328,182,183,183,182,4
20240226,144900,183150598,183,183,183,182,7
20240226,144800,183149320,182,183,183,182,2
20240226,144700,183148955,182,183,183,182,3
20240226,144600,183148408,182,183,183,182,11
20240226,144500,183146397,182,182,182,182,1
20240226,144400,183146215,183,183,183,183,2
20240226,144300,183145849,183,183,183,183,0
20240226,144200,183145849,183,183,183,183,500
20240226,144100,183054349,183,183,183,183,0
20240226,144000,183054349,183,182,183,182,202
20240226,143900,183017583,182,183,183,182,2
20240226,143800,183017218,182,182,183,182,597
20240226,143700,182908563,183,183,183,183,41
20240226,143600,182901060,183,183,183,182,6
20240226,143500,182899963,182,183,183,182,6
20240226,143400,182898868,182,182,182,182,0
20240226,143300,182898868,182,182,182,182,0
20240226,143200,182898868,182,183,183,182,2
20240226,143100,182898503,183,183,183,183,352
20240226,143000,182834087,182,182,182,182,1
20240226,142900,182833905,182,182,182,182,859
20240226,142800,182677567,182,182,183,182,30
20240226,142700,182672106,182,182,182,182,0
20240226,142600,182672106,182,182,182,182,8
20240226,142500,182670650,182,182,182,182,1000
20240226,142400,182488650,183,183,183,183,3
20240226,142300,182488101,183,183,183,183,0
20240226,142200,182488101,183,183,183,182,352
20240226,142100,182423686,183,183,183,183,50
20240226,142000,182414536,182,183,183,182,2102
20240226,141900,182031770,183,183,183,183,101
20240226,141800,182013287,182,182,182,182,0
20240226,141700,182013287,182,183,183,182,2
20240226,141600,182012922,182,183,183,182,1005
20240226,141500,181830008,183,183,183,183,16
20240226,141400,181827080,183,183,183,183,1
20240226,141300,181826897,183,183,183,182,10005
20240226,141200,179995984,182,183,183,182,6
20240226,141100,179994889,182,183,183,182,602
20240226,141000,179885024,182,182,182,182,0
20240226,140900,179885024,182,182,182,182,0
20240226,140800,179885024,182,183,183,182,4
20240226,140700,179884294,183,183,183,182,202
20240226,140600,179847329,182,183,183,182,403
20240226,140500,179773581,182,182,182,182,0
20240226,140400,179773581,182,183,183,182,175
20240226,140300,179741557,182,183,183,182,1137
20240226,140200,179534544,182,183,183,182,2
20240226,140100,179534179,183,183,183,183,1
20240226,140000,179533996,183,183,183,183,2
20240226,135900,179533630,182,183,183,182,1251
20240226,135800,179305947,182,182,182,182,0
20240226,135700,179305947,182,183,183,182,105
20240226,135600,179286735,182,183,183,182,227
20240226,135500,179245395,182,183,183,182,2
20240226,135400,179245030,182,183,183,182,2
20240226,135300,179244665,182,183,183,182,4
20240226,135200,179243935,182,182,183,182,14
20240226,135100,179241375,183,183,183,182,5
20240226,135000,179240461,183,183,183,183,1
20240226,134900,179240278,183,183,183,183,0
20240226,134800,179240278,183,183,183,183,0
20240226,134700,179240278,183,183,183,182,6
20240226,134600,179239182,182,182,183,182,506
20240226,134500,179147087,182,183,183,182,1132
20240226,134400,178940514,182,183,183,182,110
20240226,134300,178920439,183,183,183,182,3
20240226,134200,178919891,182,182,182,182,244
20240226,134100,178875483,183,183,183,182,13005
20240226,134000,176508569,182,183,183,182,3
20240226,133900,176508021,183,183,183,182,5
20240226,133800,176507107,182,183,183,182,57
20240226,133700,176496732,183,183,183,182,59
20240226,133600,176485937,182,182,183,182,11
20240226,133500,176483930,183,183,183,182,6
20240226,133400,176482834,183,183,183,183,3
20240226,133300,176482285,183,183,183,183,0
20240226,133200,176482285,183,183,183,183,1
20240226,133100,176482102,182,183,183,182,4
20240226,133000,176481372,182,182,182,182,0
20240226,132900,176481372,182,182,183,182,1014
20240226,132800,176296813,182,183,183,182,8
20240226,132700,176295351,182,182,182,182,25
20240226,132600,176290801,182,182,182,182,1
20240226,132500,176290619,182,182,183,182,70
20240226,132400,176277818,183,183,183,183,0
20240226,132300,176277818,183,182,183,182,1003
20240226,132200,176095270,183,183,183,182,3
20240226,132100,176094722,183,183,183,183,1
20240226,132000,176094539,182,182,183,182,7
20240226,131900,176093263,183,183,183,182,13
20240226,131800,176090886,182,182,182,182,0
20240226,131700,176090886,182,182,182,182,0
20240226,131600,176090886,182,183,183,182,285
20240226,131500,176038796,182,182,182,182,1
20240226,131400,176038614,183,183,183,183,1
20240226,131300,176038431,182,182,182,182,0
20240226,131200,176038431,182,182,182,182,0
20240226,131100,176038431,182,182,182,182,1
20240226,131000,176038249,183,182,183,182,20
20240226,130900,176034592,183,183,183,182,8
20240226,130800,176033130,183,183,183,183,3
20240226,130700,176032581,182,182,182,182,0
20240226,130600,176032581,182,182,182,182,0
20240226,130500,176032581,182,182,182,182,0
20240226,130400,176032581,182,183,183,182,2
20240226,130300,176032216,182,182,182,182,1
20240226,130200,176032034,182,183,183,182,2
20240226,130100,176031669,182,183,183,182,102
20240226,130000,176013005,183,183,183,182,1003
20240226,125900,175830455,182,183,183,182,16
20240226,125800,175827541,183,183,183,183,2
20240226,125700,175827175,182,183,183,182,61
20240226,125600,175816041,182,183,183,182,548
20240226,125500,175716031,182,182,182,182,5000
20240226,125400,174806031,182,183,183,182,10184
20240226,125300,172952268,182,182,182,182,0
20240226,125200,172952268,182,182,182,182,0
20240226,125100,172952268,182,182,182,182,200
20240226,125000,172915868,182,183,183,182,7
20240226,124900,172914591,183,183,183,183,1
20240226,124800,172914408,182,182,182,182,1
20240226,124700,172914226,182,182,182,182,0
20240226,124600,172914226,182,183,183,182,2
20240226,124500,172913861,183,183,183,183,83
20240226,124400,172898672,182,182,182,182,1
20240226,124300,172898490,183,183,183,182,655
20240226,124200,172779277,182,182,182,182,500
20240226,124100,172688277,182,182,182,182,0
20240226,124000,172688277,182,182,183,182,3
20240226,123900,172687730,183,183,183,182,3
20240226,123800,172687182,182,182,183,182,251
20240226,123700,172641499,183,183,183,182,3
20240226,123600,172640951,182,183,183,182,3
20240226,123500,172640404,183,182,183,182,4003
20240226,123400,171911856,182,183,183,182,53
20240226,123300,171902158,182,182,182,182,0
20240226,123200,171902158,182,183,183,182,2
20240226,123100,171901793,182,183,183,182,110
20240226,123000,171881718,182,183,183,182,401
20240226,122900,171808391,182,182,182,182,9
20240226,122800,171806753,182,183,183,182,8
20240226,122700,171805293,182,182,182,182,600
20240226,122600,171696093,182,183,183,182,434
20240226,122500,171616726,183,182,183,182,2
20240226,122400,171616361,183,183,183,182,202
20240226,122300,171579396,183,182,183,182,102
20240226,122200,171560731,183,183,183,183,1
20240226,122100,171560548,182,182,182,182,1
20240226,122000,171560366,182,182,182,182,0
20240226,121900,171560366,182,182,182,182,0
20240226,121800,171560366,182,182,183,182,4108
20240226,121700,170812706,182,182,182,182,1
20240226,121600,170812524,183,182,183,182,30
20240226,121500,170807045,183,182,183,182,17
20240226,121400,170803946,183,183,183,182,242
20240226,121300,170759777,182,183,183,182,15
20240226,121200,170757043,182,182,182,182,51
20240226,121100,170747761,182,182,183,182,1303
20240226,121000,170510614,183,183,183,182,3
20240226,120900,170510066,183,182,183,182,268
20240226,120800,170461282,182,183,183,182,2
20240226,120700,170460917,183,182,183,182,15003
20240226,120600,167730368,182,182,182,182,0
20240226,120500,167730368,182,183,183,182,13
20240226,120400,167727998,183,182,183,182,286
20240226,120300,167675933,183,183,183,183,2
20240226,120200,167675567,183,182,183,182,745
20240226,120100,167539970,182,182,182,182,0
20240226,120000,167539970,182,183,183,182,3013
20240226,115900,166991593,182,183,183,182,602
20240226,115800,166881957,183,182,183,182,45956
20240226,115700,158517956,182,183,183,182,2
20240226,115600,158517591,182,183,183,182,6
20240226,115500,158516496,182,183,183,182,7
20240226,115400,158515218,182,183,183,182,4
20240226,115300,158514488,182,183,183,182,3
20240226,115200,158513941,182,183,183,182,2
20240226,115100,158513576,182,182,182,182,9
20240226,115000,158511938,182,182,182,182,2
20240226,114900,158511574,182,182,182,182,0
20240226,114800,158511574,182,183,183,182,60
20240226,114700,158500597,183,183,183,183,28
20240226,114600,158495473,182,182,182,182,2
20240226,114500,158495109,182,183,183,182,2
20240226,114400,158494744,182,182,182,182,0
20240226,114300,158494744,182,183,183,182,2737
20240226,114200,157996607,183,183,183,183,22
20240226,114100,157992581,183,182,183,182,105058
20240226,114000,138871990,183,182,183,182,18069
20240226,113900,135583424,182,182,183,182,2087
20240226,113800,135203589,183,183,183,182,3
20240226,113700,135203041,182,182,182,182,0
20240226,113600,135203041,182,183,183,182,674
20240226,113500,135079700,183,183,183,183,1
20240226,113400,135079517,182,183,183,182,1620
20240226,113300,134784657,182,183,183,182,52
20240226,113200,134775142,182,183,183,182,19
20240226,113100,134771676,183,183,183,183,656
20240226,113000,134651628,183,182,183,182,378
20240226,112900,134582807,182,183,183,182,101
20240226,112800,134564325,182,182,182,182,0
20240226,112700,134564325,182,183,183,182,35
20240226,112600,134557922,183,183,183,183,100
20240226,112500,134539622,183,183,183,182,3
20240226,112400,134539074,182,182,182,182,40
20240226,112300,134531794,182,182,183,182,3
20240226,112200,134531247,183,182,183,182,9
20240226,112100,134529607,183,182,183,182,214
20240226,112000,134490502,183,183,183,183,1
20240226,111900,134490319,183,182,183,182,2
20240226,111800,134489954,183,183,183,182,120034
20240226,111700,112643734,183,183,183,182,59
20240226,111600,112632939,182,182,182,182,0
20240226,111500,112632939,182,182,183,182,5
20240226,111400,112632028,182,182,182,182,1170
20240226,111300,112419088,183,183,183,183,1
20240226,111200,112418905,183,182,183,182,3214
20240226,111100,111833943,183,183,183,182,3
20240226,111000,111833395,183,183,183,183,0
20240226,110900,111833395,183,182,183,182,2643
20240226,110800,111352361,183,183,183,183,2
20240226,110700,111351995,182,182,182,182,0
20240226,110600,111351995,182,183,183,182,109
20240226,110500,111332050,182,182,182,182,0
20240226,110400,111332050,182,182,183,182,10009
20240226,110300,109510404,183,183,183,182,12
20240226,110200,109508209,182,183,183,182,9
20240226,110100,109506563,182,182,182,182,616
20240226,110000,109394451,182,182,183,182,153
20240226,105900,109366604,182,182,183,182,8
20240226,105800,109365146,182,182,182,182,2000
20240226,105700,109001146,182,182,182,182,56
20240226,105600,108990954,183,183,183,182,58
20240226,105500,108980341,183,183,183,182,18009
20240226,105400,105702695,182,183,183,182,2
20240226,105300,105702330,182,182,182,182,400
20240226,105200,105629530,183,182,183,182,192
20240226,105100,105594532,182,183,183,182,57
20240226,105000,105584102,183,183,183,182,2110
20240226,104900,105199475,182,182,183,182,15
20240226,104800,105196736,183,183,183,183,7
20240226,104700,105195455,183,183,183,183,3094
20240226,104600,104629253,183,183,183,183,416
20240226,104500,104553125,183,183,183,182,250
20240226,104400,104507376,182,183,183,182,8
20240226,104300,104505914,183,183,183,183,47
20240226,104200,104497313,183,182,183,182,9
20240226,104100,104495669,183,183,183,183,1027
20240226,104000,104307728,183,182,183,182,16
20240226,103900,104304803,183,183,183,183,14
20240226,103800,104302241,182,182,183,182,12
20240226,103700,104300048,183,183,183,182,107
20240226,103600,104280546,183,183,183,182,15
20240226,103500,104277802,182,183,183,182,18026
20240226,103400,100979050,183,183,183,182,2808
20240226,103300,100467786,183,183,183,182,46
20240226,103200,100459372,183,183,183,182,27
20240226,103100,100454456,183,183,183,182,158
20240226,103000,100425642,183,183,183,182,5
20240226,102900,100424728,183,182,183,182,41
20240226,102800,100417228,182,183,183,182,29
20240226,102700,100411923,183,183,183,182,254
20240226,102600,100365442,183,183,183,183,2760
20240226,102500,99860362,183,183,183,183,21
20240226,102400,99856519,182,183,183,182,11481
20240226,102300,97766963,183,183,183,182,899
20240226,102200,97603327,182,183,183,182,12
20240226,102100,97601132,183,183,183,182,13
20240226,102000,97598754,183,183,183,182,205
20240226,101900,97561252,183,183,183,182,526
20240226,101800,97464995,183,183,183,182,155
20240226,101700,97436631,183,183,183,183,164
20240226,101600,97406619,182,182,183,182,15154
20240226,101500,94648438,183,183,183,182,37
20240226,101400,94641668,183,183,183,183,146
20240226,101300,94614950,183,183,183,183,246
20240226,101200,94569932,183,183,183,182,11
20240226,101100,94567920,183,183,183,182,630
20240226,101000,94453250,182,182,183,182,3369
20240226,100900,93839994,183,183,183,182,20024
20240226,100800,90195603,182,183,183,182,66
20240226,100700,90183528,183,183,183,182,1209
20240226,100600,89963471,183,183,183,183,158
20240226,100500,89934557,183,183,183,182,175
20240226,100400,89902534,183,183,183,183,1194
20240226,100300,89684032,183,183,183,183,406
20240226,100200,89609734,183,183,183,182,470
20240226,100100,89523725,183,182,183,182,413
20240226,100000,89448147,183,182,183,182,7808
20240226,095900,88019289,182,183,183,182,180
20240226,095800,87986350,183,182,183,182,43
20240226,095700,87978513,183,182,183,182,51
20240226,095600,87969197,182,183,183,182,16
20240226,095500,87966271,183,183,183,182,12
20240226,095400,87964076,183,183,183,183,63
20240226,095300,87952547,183,183,183,182,145
20240226,095200,87926067,183,183,183,182,74
20240226,095100,87912527,182,183,183,182,24569
20240226,095000,83440655,183,183,183,183,523
20240226,094900,83344946,183,183,183,183,8
20240226,094800,83343482,183,183,183,182,64
20240226,094700,83331784,182,182,183,182,60
20240226,094600,83320862,182,182,183,182,3
20240226,094500,83320315,183,183,183,182,307
20240226,094400,83264135,182,183,183,182,31012
20240226,094300,77619939,183,183,183,183,213
20240226,094200,77580960,183,183,183,182,18
20240226,094100,77577667,182,183,183,182,51084
20240226,094000,68280295,183,183,183,183,163
20240226,093900,68250466,183,183,183,183,2
20240226,093800,68250100,183,183,183,182,738
20240226,093700,68115776,183,182,183,182,78
20240226,093600,68101506,183,183,183,182,412
20240226,093500,68026317,183,182,183,182,74
20240226,093400,68012801,182,183,183,182,6647
20240226,093300,66801966,183,183,183,182,536
20240226,093200,66703883,183,183,183,182,64808
20240226,093100,54844023,183,183,183,182,15067
20240226,093000,52086822,183,183,183,183,1
20240226,092900,52086639,183,183,183,183,31
20240226,092800,52080966,183,183,183,182,3022
20240226,092700,51530952,183,182,183,182,7
20240226,092600,51529673,183,182,183,182,22
20240226,092500,51525653,183,183,183,182,545
20240226,092400,51426285,183,182,183,182,1500
20240226,092300,51151787,183,183,183,182,2073
20240226,092200,50772431,182,182,183,182,282
20240226,092100,50721018,182,183,183,182,143
20240226,092000,50694865,183,183,183,182,213
20240226,091900,50655888,183,183,183,183,388
20240226,091800,50584884,183,182,183,182,52
20240226,091700,50575369,182,183,183,182,5
20240226,091600,50574456,182,183,183,182,107
20240226,091500,50554878,183,183,183,183,1213
20240226,091400,50332899,183,183,183,182,12
20240226,091300,50330704,183,183,183,182,2423
20240226,091200,49888296,183,183,183,182,48374
20240226,091100,41083985,183,183,183,183,24508
20240226,091000,36599021,183,183,183,183,11037
20240226,090900,34579250,183,182,183,182,37079
20240226,090800,27799394,182,183,183,182,961
20240226,090700,27623534,182,182,183,182,5393
20240226,090600,26640312,183,182,183,182,549
20240226,090500,26540347,182,183,183,182,3823
20240226,090400,25842505,183,183,183,182,5982
20240226,090300,24747800,182,183,183,182,43809
20240226,090200,16730757,182,183,183,182,17
20240226,090100,16727655,182,182,183,182,1132
20240226,090000,16521604,182,182,183,182,90778