KissMeData/066310/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,194100,417986820,10440,10440,10440,10440,1126
20240226,194000,417986820,10440,10440,10440,10440,0
20240226,193900,417986820,10440,10440,10440,10440,0
20240226,193800,417986820,10440,10440,10440,10440,0
20240226,193700,417986820,10440,10440,10440,10440,0
20240226,193600,417986820,10440,10440,10440,10440,0
20240226,193500,417986820,10440,10440,10440,10440,0
20240226,193400,417986820,10440,10440,10440,10440,0
20240226,193300,417986820,10440,10440,10440,10440,0
20240226,193200,417986820,10440,10440,10440,10440,0
20240226,193100,417986820,10440,10440,10440,10440,0
20240226,193000,417986820,10440,10440,10440,10440,0
20240226,192900,417986820,10440,10440,10440,10440,0
20240226,192800,417986820,10440,10440,10440,10440,0
20240226,192700,417986820,10440,10440,10440,10440,0
20240226,192600,417986820,10440,10440,10440,10440,0
20240226,192500,417986820,10440,10440,10440,10440,0
20240226,192400,417986820,10440,10440,10440,10440,0
20240226,192300,417986820,10440,10440,10440,10440,0
20240226,192200,417986820,10440,10440,10440,10440,0
20240226,192100,417986820,10440,10440,10440,10440,0
20240226,192000,417986820,10440,10440,10440,10440,0
20240226,191900,417986820,10440,10440,10440,10440,0
20240226,191800,417986820,10440,10440,10440,10440,0
20240226,191700,417986820,10440,10440,10440,10440,0
20240226,191600,417986820,10440,10440,10440,10440,0
20240226,191500,417986820,10440,10440,10440,10440,0
20240226,191400,417986820,10440,10440,10440,10440,0
20240226,191300,417986820,10440,10440,10440,10440,0
20240226,191200,417986820,10440,10440,10440,10440,0
20240226,191100,417986820,10440,10440,10440,10440,1126
20240226,191000,417986820,10440,10440,10440,10440,0
20240226,190900,417986820,10440,10440,10440,10440,0
20240226,190800,417986820,10440,10440,10440,10440,0
20240226,190700,417986820,10440,10440,10440,10440,0
20240226,190600,417986820,10440,10440,10440,10440,0
20240226,190500,417986820,10440,10440,10440,10440,0
20240226,190400,417986820,10440,10440,10440,10440,0
20240226,190300,417986820,10440,10440,10440,10440,0
20240226,190200,417986820,10440,10440,10440,10440,0
20240226,190100,417986820,10440,10440,10440,10440,0
20240226,190000,417986820,10440,10440,10440,10440,0
20240226,185900,417986820,10440,10440,10440,10440,0
20240226,185800,417986820,10440,10440,10440,10440,0
20240226,185700,417986820,10440,10440,10440,10440,0
20240226,185600,417986820,10440,10440,10440,10440,0
20240226,185500,417986820,10440,10440,10440,10440,0
20240226,185400,417986820,10440,10440,10440,10440,0
20240226,185300,417986820,10440,10440,10440,10440,0
20240226,185200,417986820,10440,10440,10440,10440,0
20240226,185100,417986820,10440,10440,10440,10440,0
20240226,185000,417986820,10440,10440,10440,10440,0
20240226,184900,417986820,10440,10440,10440,10440,0
20240226,184800,417986820,10440,10440,10440,10440,0
20240226,184700,417986820,10440,10440,10440,10440,0
20240226,184600,417986820,10440,10440,10440,10440,0
20240226,184500,417986820,10440,10440,10440,10440,0
20240226,184400,417986820,10440,10440,10440,10440,0
20240226,184300,417986820,10440,10440,10440,10440,0
20240226,184200,417986820,10440,10440,10440,10440,0
20240226,184100,417986820,10440,10440,10440,10440,1126
20240226,184000,417986820,10440,10440,10440,10440,0
20240226,183900,417986820,10440,10440,10440,10440,0
20240226,183800,417986820,10440,10440,10440,10440,0
20240226,183700,417986820,10440,10440,10440,10440,0
20240226,183600,417986820,10440,10440,10440,10440,0
20240226,183500,417986820,10440,10440,10440,10440,0
20240226,183400,417986820,10440,10440,10440,10440,0
20240226,183300,417986820,10440,10440,10440,10440,0
20240226,183200,417986820,10440,10440,10440,10440,0
20240226,183100,417986820,10440,10440,10440,10440,0
20240226,183000,417986820,10440,10440,10440,10440,0
20240226,182900,417986820,10440,10440,10440,10440,0
20240226,182800,417986820,10440,10440,10440,10440,0
20240226,182700,417986820,10440,10440,10440,10440,0
20240226,182600,417986820,10440,10440,10440,10440,0
20240226,182500,417986820,10440,10440,10440,10440,0
20240226,182400,417986820,10440,10440,10440,10440,0
20240226,182300,417986820,10440,10440,10440,10440,0
20240226,182200,417986820,10440,10440,10440,10440,0
20240226,182100,417986820,10440,10440,10440,10440,0
20240226,182000,417986820,10440,10440,10440,10440,0
20240226,181900,417986820,10440,10440,10440,10440,0
20240226,181800,417986820,10440,10440,10440,10440,0
20240226,181700,417986820,10440,10440,10440,10440,0
20240226,181600,417986820,10440,10440,10440,10440,0
20240226,181500,417986820,10440,10440,10440,10440,0
20240226,181400,417986820,10440,10440,10440,10440,0
20240226,181300,417986820,10440,10440,10440,10440,0
20240226,181200,417986820,10440,10440,10440,10440,0
20240226,181100,417986820,10440,10440,10440,10440,1126
20240226,181000,417986820,10440,10440,10440,10440,0
20240226,180900,417986820,10440,10440,10440,10440,0
20240226,180800,417986820,10440,10440,10440,10440,0
20240226,180700,417986820,10440,10440,10440,10440,0
20240226,180600,417986820,10440,10440,10440,10440,0
20240226,180500,417986820,10440,10440,10440,10440,0
20240226,180400,417986820,10440,10440,10440,10440,0
20240226,180300,417986820,10440,10440,10440,10440,0
20240226,180200,417986820,10440,10440,10440,10440,0
20240226,180100,417986820,10440,10440,10440,10440,0
20240226,180000,417986820,10440,10440,10440,10440,0
20240226,175900,417986820,10440,10440,10440,10440,0
20240226,175800,417986820,10440,10440,10440,10440,0
20240226,175700,417986820,10440,10440,10440,10440,0
20240226,175600,417986820,10440,10440,10440,10440,0
20240226,175500,417986820,10440,10440,10440,10440,0
20240226,175400,417986820,10440,10440,10440,10440,0
20240226,175300,417986820,10440,10440,10440,10440,0
20240226,175200,417986820,10440,10440,10440,10440,0
20240226,175100,417986820,10440,10440,10440,10440,0
20240226,175000,417986820,10440,10440,10440,10440,0
20240226,174900,417986820,10440,10440,10440,10440,0
20240226,174800,417986820,10440,10440,10440,10440,0
20240226,174700,417986820,10440,10440,10440,10440,0
20240226,174600,417986820,10440,10440,10440,10440,0
20240226,174500,417986820,10440,10440,10440,10440,0
20240226,174400,417986820,10440,10440,10440,10440,0
20240226,174300,417986820,10440,10440,10440,10440,0
20240226,174200,417986820,10440,10440,10440,10440,0
20240226,174100,417986820,10440,10440,10440,10440,1126
20240226,174000,417986820,10440,10440,10440,10440,0
20240226,173900,417986820,10440,10440,10440,10440,0
20240226,173800,417986820,10440,10440,10440,10440,0
20240226,173700,417986820,10440,10440,10440,10440,0
20240226,173600,417986820,10440,10440,10440,10440,0
20240226,173500,417986820,10440,10440,10440,10440,0
20240226,173400,417986820,10440,10440,10440,10440,0
20240226,173300,417986820,10440,10440,10440,10440,0
20240226,173200,417986820,10440,10440,10440,10440,0
20240226,173100,417986820,10440,10440,10440,10440,0
20240226,173000,417986820,10440,10440,10440,10440,0
20240226,172900,417986820,10440,10440,10440,10440,0
20240226,172800,417986820,10440,10440,10440,10440,0
20240226,172700,417986820,10440,10440,10440,10440,0
20240226,172600,417986820,10440,10440,10440,10440,0
20240226,172500,417986820,10440,10440,10440,10440,0
20240226,172400,417986820,10440,10440,10440,10440,0
20240226,172300,417986820,10440,10440,10440,10440,0
20240226,172200,417986820,10440,10440,10440,10440,0
20240226,172100,417986820,10440,10440,10440,10440,0
20240226,172000,417986820,10440,10440,10440,10440,0
20240226,171900,417986820,10440,10440,10440,10440,0
20240226,171800,417986820,10440,10440,10440,10440,0
20240226,171700,417986820,10440,10440,10440,10440,0
20240226,171600,417986820,10440,10440,10440,10440,0
20240226,171500,417986820,10440,10440,10440,10440,0
20240226,171400,417986820,10440,10440,10440,10440,0
20240226,171300,417986820,10440,10440,10440,10440,0
20240226,171200,417986820,10440,10440,10440,10440,0
20240226,171100,417986820,10440,10440,10440,10440,1126
20240226,171000,417986820,10440,10440,10440,10440,0
20240226,170900,417986820,10440,10440,10440,10440,0
20240226,170800,417986820,10440,10440,10440,10440,0
20240226,170700,417986820,10440,10440,10440,10440,0
20240226,170600,417986820,10440,10440,10440,10440,0
20240226,170500,417986820,10440,10440,10440,10440,0
20240226,170400,417986820,10440,10440,10440,10440,0
20240226,170300,417986820,10440,10440,10440,10440,0
20240226,170200,417986820,10440,10440,10440,10440,0
20240226,170100,417986820,10440,10440,10440,10440,0
20240226,170000,417986820,10440,10440,10440,10440,0
20240226,165900,417986820,10440,10440,10440,10440,0
20240226,165800,417986820,10440,10440,10440,10440,0
20240226,165700,417986820,10440,10440,10440,10440,0
20240226,165600,417986820,10440,10440,10440,10440,0
20240226,165500,417986820,10440,10440,10440,10440,0
20240226,165400,417986820,10440,10440,10440,10440,0
20240226,165300,417986820,10440,10440,10440,10440,0
20240226,165200,417986820,10440,10440,10440,10440,0
20240226,165100,417986820,10440,10440,10440,10440,0
20240226,165000,417986820,10440,10440,10440,10440,0
20240226,164900,417986820,10440,10440,10440,10440,0
20240226,164800,417986820,10440,10440,10440,10440,0
20240226,164700,417986820,10440,10440,10440,10440,0
20240226,164600,417986820,10440,10440,10440,10440,0
20240226,164500,417986820,10440,10440,10440,10440,0
20240226,164400,417986820,10440,10440,10440,10440,0
20240226,164300,417986820,10440,10440,10440,10440,0
20240226,164200,417986820,10440,10440,10440,10440,0
20240226,164100,417986820,10440,10440,10440,10440,1126
20240226,164000,417986820,10440,10440,10440,10440,0
20240226,163900,417986820,10440,10440,10440,10440,0
20240226,163800,417986820,10440,10440,10440,10440,0
20240226,163700,417986820,10440,10440,10440,10440,0
20240226,163600,417986820,10440,10440,10440,10440,0
20240226,163500,417986820,10440,10440,10440,10440,0
20240226,163400,417986820,10440,10440,10440,10440,0
20240226,163300,417986820,10440,10440,10440,10440,0
20240226,163200,417986820,10440,10440,10440,10440,0
20240226,163100,417986820,10440,10440,10440,10440,0
20240226,163000,417986820,10440,10440,10440,10440,0
20240226,162900,417986820,10440,10440,10440,10440,0
20240226,162800,417986820,10440,10440,10440,10440,0
20240226,162700,417986820,10440,10440,10440,10440,0
20240226,162600,417986820,10440,10440,10440,10440,0
20240226,162500,417986820,10440,10440,10440,10440,0
20240226,162400,417986820,10440,10440,10440,10440,0
20240226,162300,417986820,10440,10440,10440,10440,0
20240226,162200,417986820,10440,10440,10440,10440,0
20240226,162100,417986820,10440,10440,10440,10440,0
20240226,162000,417986820,10440,10440,10440,10440,0
20240226,161900,417986820,10440,10440,10440,10440,0
20240226,161800,417986820,10440,10440,10440,10440,0
20240226,161700,417986820,10440,10440,10440,10440,0
20240226,161600,417986820,10440,10440,10440,10440,0
20240226,161500,417986820,10440,10440,10440,10440,0
20240226,161400,417986820,10440,10440,10440,10440,0
20240226,161300,417986820,10440,10440,10440,10440,0
20240226,161200,417986820,10440,10440,10440,10440,0
20240226,161100,417986820,10440,10440,10440,10440,1126
20240226,161000,417986820,10440,10440,10440,10440,0
20240226,160900,417986820,10440,10440,10440,10440,0
20240226,160800,417986820,10440,10440,10440,10440,0
20240226,160700,417986820,10440,10440,10440,10440,0
20240226,160600,417986820,10440,10440,10440,10440,0
20240226,160500,417986820,10440,10440,10440,10440,0
20240226,160400,417986820,10440,10440,10440,10440,0
20240226,160300,417986820,10440,10440,10440,10440,0
20240226,160200,417986820,10440,10440,10440,10440,0
20240226,160100,417986820,10440,10440,10440,10440,0
20240226,160000,417986820,10440,10440,10440,10440,0
20240226,155900,417986820,10440,10440,10440,10440,0
20240226,155800,417986820,10440,10440,10440,10440,0
20240226,155700,417986820,10440,10440,10440,10440,0
20240226,155600,417986820,10440,10440,10440,10440,0
20240226,155500,417986820,10440,10440,10440,10440,0
20240226,155400,417986820,10440,10440,10440,10440,0
20240226,155300,417986820,10440,10440,10440,10440,0
20240226,155200,417986820,10440,10440,10440,10440,0
20240226,155100,417986820,10440,10440,10440,10440,0
20240226,155000,417986820,10440,10440,10440,10440,0
20240226,154900,417986820,10440,10440,10440,10440,0
20240226,154800,417986820,10440,10440,10440,10440,0
20240226,154700,417986820,10440,10440,10440,10440,0
20240226,154600,417986820,10440,10440,10440,10440,0
20240226,154500,417986820,10440,10440,10440,10440,0
20240226,154400,417986820,10440,10440,10440,10440,0
20240226,154300,417986820,10440,10440,10440,10440,0
20240226,154200,417986820,10440,10440,10440,10440,0
20240226,154100,417986820,10440,10440,10440,10440,1126
20240226,154000,417986820,10440,10440,10440,10440,0
20240226,153900,417986820,10440,10440,10440,10440,0
20240226,153800,417986820,10440,10440,10440,10440,0
20240226,153700,417986820,10440,10440,10440,10440,0
20240226,153600,417986820,10440,10440,10440,10440,0
20240226,153500,417986820,10440,10440,10440,10440,0
20240226,153400,417986820,10440,10440,10440,10440,0
20240226,153300,417986820,10440,10440,10440,10440,0
20240226,153200,417986820,10440,10440,10440,10440,0
20240226,153100,417986820,10440,10440,10440,10440,0
20240226,153000,417986820,10440,10440,10440,10440,1126
20240226,152900,406231380,10450,10450,10450,10450,0
20240226,152800,406231380,10450,10450,10450,10450,0
20240226,152700,406231380,10450,10450,10450,10450,0
20240226,152600,406231380,10450,10450,10450,10450,0
20240226,152500,406231380,10450,10450,10450,10450,0
20240226,152400,406231380,10450,10450,10450,10450,0
20240226,152300,406231380,10450,10450,10450,10450,0
20240226,152200,406231380,10450,10450,10450,10450,0
20240226,152100,406231380,10450,10450,10450,10450,0
20240226,152000,406231380,10450,10450,10450,10450,0
20240226,151900,406231380,10450,10410,10470,10410,100
20240226,151800,405185940,10450,10450,10450,10450,0
20240226,151700,405185940,10450,10430,10450,10430,447
20240226,151600,400520910,10400,10400,10400,10400,0
20240226,151500,400520910,10400,10430,10430,10400,647
20240226,151400,393784760,10450,10450,10450,10450,1
20240226,151300,393774310,10430,10430,10430,10430,0
20240226,151200,393774310,10430,10430,10430,10430,0
20240226,151100,393774310,10430,10430,10480,10430,130
20240226,151000,392414190,10450,10450,10450,10450,0
20240226,150900,392414190,10450,10440,10450,10440,150
20240226,150800,390847490,10440,10420,10440,10420,90
20240226,150700,389909670,10420,10420,10420,10420,251
20240226,150600,387294250,10430,10430,10430,10430,720
20240226,150500,379784650,10440,10440,10440,10440,72
20240226,150400,379032970,10440,10440,10440,10440,0
20240226,150300,379032970,10440,10440,10440,10440,23
20240226,150200,378792850,10440,10440,10440,10440,305
20240226,150100,375608650,10440,10440,10440,10440,15
20240226,150000,375452050,10450,10450,10450,10450,10
20240226,145900,375347550,10430,10430,10430,10430,0
20240226,145800,375347550,10430,10430,10430,10430,100
20240226,145700,374304550,10420,10420,10420,10420,1
20240226,145600,374294130,10420,10400,10420,10400,257
20240226,145500,371619330,10400,10400,10400,10400,0
20240226,145400,371619330,10400,10410,10410,10400,151
20240226,145300,370047430,10400,10410,10410,10400,1054
20240226,145200,359077960,10410,10420,10420,10410,1629
20240226,145100,342119760,10410,10410,10410,10410,0
20240226,145000,342119760,10410,10410,10410,10410,0
20240226,144900,342119760,10410,10410,10410,10410,2
20240226,144800,342098940,10480,10480,10480,10480,0
20240226,144700,342098940,10480,10480,10480,10480,2
20240226,144600,342077980,10410,10450,10450,10410,3135
20240226,144500,309419810,10480,10480,10480,10480,5
20240226,144400,309367410,10450,10450,10450,10450,0
20240226,144300,309367410,10450,10450,10450,10450,0
20240226,144200,309367410,10450,10450,10450,10450,803
20240226,144100,300976060,10450,10470,10470,10450,725
20240226,144000,293391020,10470,10470,10470,10470,0
20240226,143900,293391020,10470,10470,10470,10470,0
20240226,143800,293391020,10470,10470,10470,10470,0
20240226,143700,293391020,10470,10470,10470,10470,0
20240226,143600,293391020,10470,10470,10470,10470,0
20240226,143500,293391020,10470,10470,10470,10470,0
20240226,143400,293391020,10470,10470,10470,10470,0
20240226,143300,293391020,10470,10470,10470,10470,0
20240226,143200,293391020,10470,10470,10470,10470,0
20240226,143100,293391020,10470,10470,10470,10470,0
20240226,143000,293391020,10470,10470,10470,10470,0
20240226,142900,293391020,10470,10470,10470,10470,0
20240226,142800,293391020,10470,10470,10470,10470,0
20240226,142700,293391020,10470,10470,10470,10470,0
20240226,142600,293391020,10470,10470,10470,10470,0
20240226,142500,293391020,10470,10470,10470,10470,100
20240226,142400,292344020,10480,10480,10480,10480,4
20240226,142300,292302100,10480,10480,10480,10480,80
20240226,142200,291463700,10480,10480,10480,10480,0
20240226,142100,291463700,10480,10480,10480,10480,0
20240226,142000,291463700,10480,10480,10480,10480,3
20240226,141900,291432260,10480,10500,10500,10480,1001
20240226,141800,280940000,10500,10500,10500,10500,104
20240226,141700,279848000,10510,10510,10510,10510,0
20240226,141600,279848000,10510,10510,10510,10510,0
20240226,141500,279848000,10510,10510,10510,10510,388
20240226,141400,275770120,10510,10510,10510,10510,0
20240226,141300,275770120,10510,10510,10510,10510,0
20240226,141200,275770120,10510,10510,10510,10510,1
20240226,141100,275759610,10520,10520,10520,10520,142
20240226,141000,274265770,10510,10510,10510,10510,111
20240226,140900,273099160,10510,10490,10510,10490,35
20240226,140800,272731970,10490,10490,10490,10490,51
20240226,140700,272196980,10490,10490,10490,10490,0
20240226,140600,272196980,10490,10490,10490,10490,200
20240226,140500,270098980,10510,10510,10510,10510,0
20240226,140400,270098980,10510,10510,10510,10510,0
20240226,140300,270098980,10510,10510,10510,10510,0
20240226,140200,270098980,10510,10510,10510,10510,0
20240226,140100,270098980,10510,10510,10510,10510,5
20240226,140000,270046430,10490,10490,10490,10490,0
20240226,135900,270046430,10490,10490,10490,10490,0
20240226,135800,270046430,10490,10490,10490,10490,0
20240226,135700,270046430,10490,10490,10490,10490,0
20240226,135600,270046430,10490,10490,10490,10490,0
20240226,135500,270046430,10490,10490,10490,10490,0
20240226,135400,270046430,10490,10490,10490,10490,0
20240226,135300,270046430,10490,10490,10490,10490,0
20240226,135200,270046430,10490,10490,10490,10490,0
20240226,135100,270046430,10490,10490,10490,10490,0
20240226,135000,270046430,10490,10490,10490,10490,0
20240226,134900,270046430,10490,10490,10490,10490,1
20240226,134800,270035940,10490,10500,10500,10490,225
20240226,134700,267673520,10500,10500,10500,10500,0
20240226,134600,267673520,10500,10500,10500,10500,0
20240226,134500,267673520,10500,10500,10500,10500,0
20240226,134400,267673520,10500,10500,10500,10500,5
20240226,134300,267621020,10500,10500,10500,10500,0
20240226,134200,267621020,10500,10500,10500,10500,145
20240226,134100,266098520,10500,10510,10510,10500,594
20240226,134000,259856520,10540,10540,10540,10540,0
20240226,133900,259856520,10540,10540,10540,10540,0
20240226,133800,259856520,10540,10540,10540,10540,0
20240226,133700,259856520,10540,10540,10540,10540,0
20240226,133600,259856520,10540,10540,10540,10540,0
20240226,133500,259856520,10540,10540,10540,10540,0
20240226,133400,259856520,10540,10540,10540,10540,0
20240226,133300,259856520,10540,10540,10540,10540,0
20240226,133200,259856520,10540,10540,10540,10540,0
20240226,133100,259856520,10540,10540,10540,10540,0
20240226,133000,259856520,10540,10540,10540,10540,0
20240226,132900,259856520,10540,10540,10540,10540,0
20240226,132800,259856520,10540,10540,10540,10540,0
20240226,132700,259856520,10540,10540,10540,10540,0
20240226,132600,259856520,10540,10540,10540,10540,10
20240226,132500,259751120,10540,10540,10540,10540,20
20240226,132400,259540320,10530,10530,10530,10530,500
20240226,132300,254275320,10520,10520,10520,10520,0
20240226,132200,254275320,10520,10520,10520,10520,1
20240226,132100,254264800,10530,10530,10530,10530,0
20240226,132000,254264800,10530,10530,10530,10530,0
20240226,131900,254264800,10530,10530,10530,10530,0
20240226,131800,254264800,10530,10530,10530,10530,0
20240226,131700,254264800,10530,10530,10530,10530,0
20240226,131600,254264800,10530,10530,10530,10530,0
20240226,131500,254264800,10530,10530,10530,10530,0
20240226,131400,254264800,10530,10530,10530,10530,0
20240226,131300,254264800,10530,10530,10530,10530,24
20240226,131200,254012080,10530,10530,10530,10530,473
20240226,131100,249031390,10530,10530,10530,10530,0
20240226,131000,249031390,10530,10530,10530,10530,3
20240226,130900,248999800,10550,10550,10550,10550,0
20240226,130800,248999800,10550,10540,10550,10540,86
20240226,130700,248093150,10540,10540,10540,10540,0
20240226,130600,248093150,10540,10530,10540,10530,67
20240226,130500,247387470,10500,10510,10510,10500,99
20240226,130400,246347470,10510,10510,10510,10510,0
20240226,130300,246347470,10510,10510,10510,10510,0
20240226,130200,246347470,10510,10510,10510,10510,1
20240226,130100,246336960,10510,10510,10510,10510,0
20240226,130000,246336960,10510,10510,10510,10510,0
20240226,125900,246336960,10510,10510,10510,10510,0
20240226,125800,246336960,10510,10510,10510,10510,0
20240226,125700,246336960,10510,10510,10510,10510,0
20240226,125600,246336960,10510,10510,10510,10510,2
20240226,125500,246315940,10510,10510,10510,10510,0
20240226,125400,246315940,10510,10510,10510,10510,0
20240226,125300,246315940,10510,10510,10510,10510,0
20240226,125200,246315940,10510,10510,10510,10510,1
20240226,125100,246305430,10470,10470,10470,10470,0
20240226,125000,246305430,10470,10470,10470,10470,0
20240226,124900,246305430,10470,10490,10490,10470,11
20240226,124800,246190160,10500,10500,10500,10500,96
20240226,124700,245182160,10500,10530,10550,10500,23
20240226,124600,244939760,10500,10500,10500,10500,403
20240226,124500,240708260,10540,10540,10540,10540,0
20240226,124400,240708260,10540,10540,10540,10540,0
20240226,124300,240708260,10540,10520,10540,10520,4
20240226,124200,240666130,10510,10490,10510,10490,3
20240226,124100,240634630,10490,10490,10490,10490,0
20240226,124000,240634630,10490,10520,10520,10490,13
20240226,123900,240498200,10530,10530,10530,10530,0
20240226,123800,240498200,10530,10530,10530,10530,0
20240226,123700,240498200,10530,10520,10540,10520,3
20240226,123600,240466610,10550,10550,10550,10550,0
20240226,123500,240466610,10550,10550,10550,10550,0
20240226,123400,240466610,10550,10550,10550,10550,0
20240226,123300,240466610,10550,10550,10550,10550,0
20240226,123200,240466610,10550,10550,10550,10550,0
20240226,123100,240466610,10550,10550,10550,10550,0
20240226,123000,240466610,10550,10550,10550,10550,0
20240226,122900,240466610,10550,10550,10550,10550,0
20240226,122800,240466610,10550,10530,10550,10530,25
20240226,122700,240203320,10530,10530,10530,10530,0
20240226,122600,240203320,10530,10530,10530,10530,10
20240226,122500,240098020,10530,10530,10530,10530,0
20240226,122400,240098020,10530,10530,10530,10530,7
20240226,122300,240024310,10460,10460,10460,10460,0
20240226,122200,240024310,10460,10460,10460,10460,1
20240226,122100,240013850,10530,10530,10530,10530,0
20240226,122000,240013850,10530,10530,10530,10530,0
20240226,121900,240013850,10530,10530,10530,10530,0
20240226,121800,240013850,10530,10530,10530,10530,0
20240226,121700,240013850,10530,10530,10530,10530,0
20240226,121600,240013850,10530,10530,10530,10530,0
20240226,121500,240013850,10530,10530,10530,10530,0
20240226,121400,240013850,10530,10530,10530,10530,0
20240226,121300,240013850,10530,10530,10530,10530,0
20240226,121200,240013850,10530,10530,10530,10530,0
20240226,121100,240013850,10530,10530,10530,10530,7
20240226,121000,239940140,10530,10530,10530,10530,33
20240226,120900,239592650,10530,10530,10530,10530,0
20240226,120800,239592650,10530,10530,10530,10530,0
20240226,120700,239592650,10530,10530,10530,10530,0
20240226,120600,239592650,10530,10530,10530,10530,0
20240226,120500,239592650,10530,10530,10530,10530,0
20240226,120400,239592650,10530,10530,10530,10530,12
20240226,120300,239466290,10530,10530,10530,10530,8
20240226,120200,239382050,10460,10460,10460,10460,0
20240226,120100,239382050,10460,10460,10460,10460,7
20240226,120000,239308830,10530,10530,10530,10530,0
20240226,115900,239308830,10530,10530,10530,10530,0
20240226,115800,239308830,10530,10530,10530,10530,0
20240226,115700,239308830,10530,10530,10530,10530,0
20240226,115600,239308830,10530,10530,10530,10530,0
20240226,115500,239308830,10530,10530,10530,10530,0
20240226,115400,239308830,10530,10530,10530,10530,0
20240226,115300,239308830,10530,10530,10530,10530,0
20240226,115200,239308830,10530,10530,10530,10530,0
20240226,115100,239308830,10530,10530,10530,10530,9
20240226,115000,239214060,10530,10530,10530,10530,0
20240226,114900,239214060,10530,10530,10530,10530,0
20240226,114800,239214060,10530,10530,10530,10530,0
20240226,114700,239214060,10530,10530,10530,10530,0
20240226,114600,239214060,10530,10530,10530,10530,0
20240226,114500,239214060,10530,10530,10530,10530,0
20240226,114400,239214060,10530,10530,10530,10530,0
20240226,114300,239214060,10530,10530,10530,10530,0
20240226,114200,239214060,10530,10490,10530,10490,502
20240226,114100,233947450,10470,10470,10470,10470,42
20240226,114000,233507710,10470,10470,10470,10470,25
20240226,113900,233245960,10490,10490,10490,10490,0
20240226,113800,233245960,10490,10490,10490,10490,0
20240226,113700,233245960,10490,10490,10490,10490,0
20240226,113600,233245960,10490,10490,10490,10490,0
20240226,113500,233245960,10490,10490,10490,10490,0
20240226,113400,233245960,10490,10480,10490,10480,25
20240226,113300,232983920,10480,10480,10480,10480,0
20240226,113200,232983920,10480,10480,10480,10480,0
20240226,113100,232983920,10480,10450,10480,10450,141
20240226,113000,231510170,10450,10450,10450,10450,201
20240226,112900,229409720,10490,10480,10490,10480,12
20240226,112800,229283940,10440,10440,10440,10440,31
20240226,112700,228960300,10440,10440,10440,10440,468
20240226,112600,224074380,10490,10490,10490,10490,1
20240226,112500,224063890,10490,10490,10490,10490,0
20240226,112400,224063890,10490,10490,10490,10490,0
20240226,112300,224063890,10490,10490,10490,10490,0
20240226,112200,224063890,10490,10490,10490,10490,0
20240226,112100,224063890,10490,10490,10490,10490,0
20240226,112000,224063890,10490,10490,10490,10490,0
20240226,111900,224063890,10490,10490,10490,10490,0
20240226,111800,224063890,10490,10490,10490,10490,0
20240226,111700,224063890,10490,10490,10490,10490,0
20240226,111600,224063890,10490,10490,10490,10490,0
20240226,111500,224063890,10490,10490,10490,10490,0
20240226,111400,224063890,10490,10490,10490,10490,0
20240226,111300,224063890,10490,10490,10490,10490,0
20240226,111200,224063890,10490,10490,10490,10490,0
20240226,111100,224063890,10490,10490,10490,10490,0
20240226,111000,224063890,10490,10490,10490,10490,0
20240226,110900,224063890,10490,10440,10490,10430,292
20240226,110800,221018000,10500,10500,10500,10500,0
20240226,110700,221018000,10500,10500,10500,10500,0
20240226,110600,221018000,10500,10500,10500,10500,0
20240226,110500,221018000,10500,10500,10500,10500,0
20240226,110400,221018000,10500,10500,10500,10500,0
20240226,110300,221018000,10500,10500,10500,10500,10
20240226,110200,220913000,10500,10430,10500,10430,822
20240226,110100,212325640,10430,10460,10460,10430,724
20240226,110000,204765800,10460,10460,10460,10460,0
20240226,105900,204765800,10460,10460,10460,10460,6
20240226,105800,204703040,10460,10460,10460,10460,0
20240226,105700,204703040,10460,10460,10460,10460,0
20240226,105600,204703040,10460,10460,10460,10460,7
20240226,105500,204629820,10460,10460,10460,10460,2
20240226,105400,204608900,10500,10500,10500,10500,0
20240226,105300,204608900,10500,10500,10500,10500,0
20240226,105200,204608900,10500,10500,10500,10500,0
20240226,105100,204608900,10500,10500,10500,10500,1
20240226,105000,204598400,10440,10510,10510,10440,17
20240226,104900,204420850,10460,10470,10470,10430,390
20240226,104800,200348490,10490,10490,10490,10490,0
20240226,104700,200348490,10490,10510,10510,10490,961
20240226,104600,190260190,10530,10530,10530,10530,0
20240226,104500,190260190,10530,10530,10530,10530,18
20240226,104400,190070650,10530,10530,10530,10530,85
20240226,104300,189175600,10560,10560,10560,10560,0
20240226,104200,189175600,10560,10560,10560,10560,0
20240226,104100,189175600,10560,10560,10560,10560,0
20240226,104000,189175600,10560,10560,10560,10560,0
20240226,103900,189175600,10560,10530,10560,10530,27
20240226,103800,188891150,10530,10530,10530,10530,298
20240226,103700,185753210,10540,10540,10540,10540,0
20240226,103600,185753210,10540,10540,10540,10540,0
20240226,103500,185753210,10540,10540,10540,10540,0
20240226,103400,185753210,10540,10540,10540,10540,0
20240226,103300,185753210,10540,10540,10540,10540,0
20240226,103200,185753210,10540,10540,10540,10540,0
20240226,103100,185753210,10540,10540,10540,10540,500
20240226,103000,180483210,10530,10530,10530,10530,0
20240226,102900,180483210,10530,10530,10530,10530,0
20240226,102800,180483210,10530,10530,10530,10530,0
20240226,102700,180483210,10530,10530,10530,10530,0
20240226,102600,180483210,10530,10530,10530,10530,0
20240226,102500,180483210,10530,10570,10570,10530,72
20240226,102400,179724440,10580,10580,10580,10580,0
20240226,102300,179724440,10580,10580,10580,10580,0
20240226,102200,179724440,10580,10580,10580,10580,1
20240226,102100,179713860,10590,10590,10590,10590,0
20240226,102000,179713860,10590,10590,10590,10590,1
20240226,101900,179703270,10540,10540,10540,10540,10
20240226,101800,179597870,10540,10540,10540,10540,11
20240226,101700,179481930,10540,10620,10620,10540,93
20240226,101600,178496110,10560,10560,10560,10560,0
20240226,101500,178496110,10560,10560,10560,10560,237
20240226,101400,175993390,10560,10560,10560,10560,251
20240226,101300,173342830,10560,10580,10580,10560,607
20240226,101200,166926880,10580,10580,10580,10580,0
20240226,101100,166926880,10580,10580,10580,10580,0
20240226,101000,166926880,10580,10580,10580,10580,50
20240226,100900,166397880,10580,10580,10580,10580,50
20240226,100800,165868880,10580,10580,10580,10580,0
20240226,100700,165868880,10580,10580,10580,10580,38
20240226,100600,165466840,10580,10580,10580,10580,1
20240226,100500,165456260,10580,10580,10580,10580,13
20240226,100400,165318720,10580,10580,10580,10580,0
20240226,100300,165318720,10580,10580,10580,10580,0
20240226,100200,165318720,10580,10580,10580,10580,0
20240226,100100,165318720,10580,10580,10580,10580,0
20240226,100000,165318720,10580,10580,10580,10580,0
20240226,095900,165318720,10580,10580,10580,10580,0
20240226,095800,165318720,10580,10580,10580,10580,0
20240226,095700,165318720,10580,10590,10590,10580,1409
20240226,095600,150410480,10590,10590,10590,10580,358
20240226,095500,146619760,10580,10600,10600,10580,259
20240226,095400,143878580,10630,10630,10630,10630,0
20240226,095300,143878580,10630,10630,10630,10630,0
20240226,095200,143878580,10630,10630,10630,10630,0
20240226,095100,143878580,10630,10630,10630,10630,193
20240226,095000,141826990,10630,10630,10630,10630,500
20240226,094900,136511990,10630,10590,10630,10590,284
20240226,094800,133501230,10590,10590,10590,10590,0
20240226,094700,133501230,10590,10590,10590,10590,1000
20240226,094600,122911230,10640,10640,10640,10640,0
20240226,094500,122911230,10640,10590,10640,10590,17
20240226,094400,122730600,10640,10640,10640,10640,0
20240226,094300,122730600,10640,10640,10640,10640,50
20240226,094200,122198600,10640,10640,10640,10640,73
20240226,094100,121421880,10640,10640,10640,10640,31
20240226,094000,121092040,10640,10640,10640,10640,21
20240226,093900,120868600,10670,10670,10670,10670,0
20240226,093800,120868600,10670,10670,10670,10670,37
20240226,093700,120473810,10680,10680,10680,10680,0
20240226,093600,120473810,10680,10680,10680,10680,0
20240226,093500,120473810,10680,10680,10680,10680,507
20240226,093400,115059050,10680,10680,10680,10680,23
20240226,093300,114813410,10680,10690,10690,10680,363
20240226,093200,110935570,10680,10680,10680,10680,137
20240226,093100,109472410,10680,10650,10680,10650,1509
20240226,093000,93370940,10640,10640,10640,10640,0
20240226,092900,93370940,10640,10630,10640,10630,70
20240226,092800,92626150,10570,10570,10570,10570,135
20240226,092700,91199200,10640,10640,10640,10640,0
20240226,092600,91199200,10640,10640,10640,10640,406
20240226,092500,86879360,10640,10640,10640,10640,14
20240226,092400,86730400,10640,10620,10640,10620,828
20240226,092300,77922460,10630,10620,10630,10620,15
20240226,092200,77763030,10630,10540,10630,10540,1387
20240226,092100,63098400,10530,10470,10530,10470,15
20240226,092000,62940750,10470,10470,10470,10470,0
20240226,091900,62940750,10470,10480,10480,10470,50
20240226,091800,62417080,10480,10480,10480,10480,0
20240226,091700,62417080,10480,10480,10480,10480,0
20240226,091600,62417080,10480,10480,10480,10480,1
20240226,091500,62406600,10540,10540,10540,10540,0
20240226,091400,62406600,10540,10540,10540,10540,0
20240226,091300,62406600,10540,10540,10540,10540,1
20240226,091200,62396060,10400,10500,10500,10400,338
20240226,091100,58865700,10550,10550,10550,10550,0
20240226,091000,58865700,10550,10550,10550,10550,100
20240226,090900,57810700,10550,10500,10550,10500,178
20240226,090800,55940550,10560,10560,10560,10560,0
20240226,090700,55940550,10560,10500,10560,10490,540
20240226,090600,50256990,10480,10500,10500,10480,433
20240226,090500,45711490,10530,10530,10530,10530,0
20240226,090400,45711490,10530,10570,10600,10530,465
20240226,090300,40796920,10570,10530,10570,10530,16
20240226,090200,40627870,10540,10490,10540,10490,605
20240226,090100,34257310,10480,10480,10480,10480,643
20240226,090000,27518670,10480,10370,10480,10370,2558