KissMeData/001020/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,183200,26647179,918,918,918,918,1015
20240213,183100,26647179,918,918,918,918,0
20240213,183000,26647179,918,918,918,918,0
20240213,182900,26647179,918,918,918,918,0
20240213,182800,26647179,918,918,918,918,0
20240213,182700,26647179,918,918,918,918,0
20240213,182600,26647179,918,918,918,918,0
20240213,182500,26647179,918,918,918,918,0
20240213,182400,26647179,918,918,918,918,0
20240213,182300,26647179,918,918,918,918,0
20240213,182200,26647179,918,918,918,918,0
20240213,182100,26647179,918,918,918,918,0
20240213,182000,26647179,918,918,918,918,0
20240213,181900,26647179,918,918,918,918,0
20240213,181800,26647179,918,918,918,918,0
20240213,181700,26647179,918,918,918,918,0
20240213,181600,26647179,918,918,918,918,0
20240213,181500,26647179,918,918,918,918,0
20240213,181400,26647179,918,918,918,918,0
20240213,181300,26647179,918,918,918,918,0
20240213,181200,26647179,918,918,918,918,0
20240213,181100,26647179,918,918,918,918,0
20240213,181000,26647179,918,918,918,918,0
20240213,180900,26647179,918,918,918,918,0
20240213,180800,26647179,918,918,918,918,0
20240213,180700,26647179,918,918,918,918,0
20240213,180600,26647179,918,918,918,918,0
20240213,180500,26647179,918,918,918,918,0
20240213,180400,26647179,918,918,918,918,0
20240213,180300,26647179,918,918,918,918,0
20240213,180200,26647179,918,918,918,918,1015
20240213,180100,26647179,918,918,918,918,0
20240213,180000,26647179,918,918,918,918,0
20240213,175900,26647179,918,918,918,918,0
20240213,175800,26647179,918,918,918,918,0
20240213,175700,26647179,918,918,918,918,0
20240213,175600,26647179,918,918,918,918,0
20240213,175500,26647179,918,918,918,918,0
20240213,175400,26647179,918,918,918,918,0
20240213,175300,26647179,918,918,918,918,0
20240213,175200,26647179,918,918,918,918,0
20240213,175100,26647179,918,918,918,918,0
20240213,175000,26647179,918,918,918,918,0
20240213,174900,26647179,918,918,918,918,0
20240213,174800,26647179,918,918,918,918,0
20240213,174700,26647179,918,918,918,918,0
20240213,174600,26647179,918,918,918,918,0
20240213,174500,26647179,918,918,918,918,0
20240213,174400,26647179,918,918,918,918,0
20240213,174300,26647179,918,918,918,918,0
20240213,174200,26647179,918,918,918,918,0
20240213,174100,26647179,918,918,918,918,0
20240213,174000,26647179,918,918,918,918,0
20240213,173900,26647179,918,918,918,918,0
20240213,173800,26647179,918,918,918,918,0
20240213,173700,26647179,918,918,918,918,0
20240213,173600,26647179,918,918,918,918,0
20240213,173500,26647179,918,918,918,918,0
20240213,173400,26647179,918,918,918,918,0
20240213,173300,26647179,918,918,918,918,0
20240213,173200,26647179,918,918,918,918,1015
20240213,173100,26647179,918,918,918,918,0
20240213,173000,26647179,918,918,918,918,0
20240213,172900,26647179,918,918,918,918,0
20240213,172800,26647179,918,918,918,918,0
20240213,172700,26647179,918,918,918,918,0
20240213,172600,26647179,918,918,918,918,0
20240213,172500,26647179,918,918,918,918,0
20240213,172400,26647179,918,918,918,918,0
20240213,172300,26647179,918,918,918,918,0
20240213,172200,26647179,918,918,918,918,0
20240213,172100,26647179,918,918,918,918,0
20240213,172000,26647179,918,918,918,918,0
20240213,171900,26647179,918,918,918,918,0
20240213,171800,26647179,918,918,918,918,0
20240213,171700,26647179,918,918,918,918,0
20240213,171600,26647179,918,918,918,918,0
20240213,171500,26647179,918,918,918,918,0
20240213,171400,26647179,918,918,918,918,0
20240213,171300,26647179,918,918,918,918,0
20240213,171200,26647179,918,918,918,918,0
20240213,171100,26647179,918,918,918,918,0
20240213,171000,26647179,918,918,918,918,0
20240213,170900,26647179,918,918,918,918,0
20240213,170800,26647179,918,918,918,918,0
20240213,170700,26647179,918,918,918,918,0
20240213,170600,26647179,918,918,918,918,0
20240213,170500,26647179,918,918,918,918,0
20240213,170400,26647179,918,918,918,918,0
20240213,170300,26647179,918,918,918,918,0
20240213,170200,26647179,918,918,918,918,1015
20240213,170100,26647179,918,918,918,918,0
20240213,170000,26647179,918,918,918,918,0
20240213,165900,26647179,918,918,918,918,0
20240213,165800,26647179,918,918,918,918,0
20240213,165700,26647179,918,918,918,918,0
20240213,165600,26647179,918,918,918,918,0
20240213,165500,26647179,918,918,918,918,0
20240213,165400,26647179,918,918,918,918,0
20240213,165300,26647179,918,918,918,918,0
20240213,165200,26647179,918,918,918,918,0
20240213,165100,26647179,918,918,918,918,0
20240213,165000,26647179,918,918,918,918,0
20240213,164900,26647179,918,918,918,918,0
20240213,164800,26647179,918,918,918,918,0
20240213,164700,26647179,918,918,918,918,0
20240213,164600,26647179,918,918,918,918,0
20240213,164500,26647179,918,918,918,918,0
20240213,164400,26647179,918,918,918,918,0
20240213,164300,26647179,918,918,918,918,0
20240213,164200,26647179,918,918,918,918,0
20240213,164100,26647179,918,918,918,918,0
20240213,164000,26647179,918,918,918,918,0
20240213,163900,26647179,918,918,918,918,0
20240213,163800,26647179,918,918,918,918,0
20240213,163700,26647179,918,918,918,918,0
20240213,163600,26647179,918,918,918,918,0
20240213,163500,26647179,918,918,918,918,0
20240213,163400,26647179,918,918,918,918,0
20240213,163300,26647179,918,918,918,918,0
20240213,163200,26647179,918,918,918,918,1015
20240213,163100,26647179,918,918,918,918,0
20240213,163000,26647179,918,918,918,918,0
20240213,162900,26647179,918,918,918,918,0
20240213,162800,26647179,918,918,918,918,0
20240213,162700,26647179,918,918,918,918,0
20240213,162600,26647179,918,918,918,918,0
20240213,162500,26647179,918,918,918,918,0
20240213,162400,26647179,918,918,918,918,0
20240213,162300,26647179,918,918,918,918,0
20240213,162200,26647179,918,918,918,918,0
20240213,162100,26647179,918,918,918,918,0
20240213,162000,26647179,918,918,918,918,0
20240213,161900,26647179,918,918,918,918,0
20240213,161800,26647179,918,918,918,918,0
20240213,161700,26647179,918,918,918,918,0
20240213,161600,26647179,918,918,918,918,0
20240213,161500,26647179,918,918,918,918,0
20240213,161400,26647179,918,918,918,918,0
20240213,161300,26647179,918,918,918,918,0
20240213,161200,26647179,918,918,918,918,0
20240213,161100,26647179,918,918,918,918,0
20240213,161000,26647179,918,918,918,918,0
20240213,160900,26647179,918,918,918,918,0
20240213,160800,26647179,918,918,918,918,0
20240213,160700,26647179,918,918,918,918,0
20240213,160600,26647179,918,918,918,918,0
20240213,160500,26647179,918,918,918,918,0
20240213,160400,26647179,918,918,918,918,0
20240213,160300,26647179,918,918,918,918,0
20240213,160200,26647179,918,918,918,918,1015
20240213,160100,26647179,918,918,918,918,0
20240213,160000,26647179,918,918,918,918,0
20240213,155900,26647179,918,918,918,918,0
20240213,155800,26647179,918,918,918,918,0
20240213,155700,26647179,918,918,918,918,0
20240213,155600,26647179,918,918,918,918,0
20240213,155500,26647179,918,918,918,918,0
20240213,155400,26647179,918,918,918,918,0
20240213,155300,26647179,918,918,918,918,0
20240213,155200,26647179,918,918,918,918,0
20240213,155100,26647179,918,918,918,918,0
20240213,155000,26647179,918,918,918,918,0
20240213,154900,26647179,918,918,918,918,0
20240213,154800,26647179,918,918,918,918,0
20240213,154700,26647179,918,918,918,918,0
20240213,154600,26647179,918,918,918,918,0
20240213,154500,26647179,918,918,918,918,0
20240213,154400,26647179,918,918,918,918,0
20240213,154300,26647179,918,918,918,918,0
20240213,154200,26647179,918,918,918,918,0
20240213,154100,26647179,918,918,918,918,0
20240213,154000,26647179,918,918,918,918,0
20240213,153900,26647179,918,918,918,918,0
20240213,153800,26647179,918,918,918,918,0
20240213,153700,26647179,918,918,918,918,0
20240213,153600,26647179,918,918,918,918,0
20240213,153500,26647179,918,918,918,918,0
20240213,153400,26647179,918,918,918,918,0
20240213,153300,26647179,918,918,918,918,0
20240213,153200,26647179,918,918,918,918,1015
20240213,153100,26647179,918,918,918,918,0
20240213,153000,26647179,918,918,918,918,1015
20240213,152900,25715409,925,925,925,925,0
20240213,152800,25715409,925,925,925,925,0
20240213,152700,25715409,925,925,925,925,0
20240213,152600,25715409,925,925,925,925,0
20240213,152500,25715409,925,925,925,925,0
20240213,152400,25715409,925,925,925,925,0
20240213,152300,25715409,925,925,925,925,0
20240213,152200,25715409,925,925,925,925,0
20240213,152100,25715409,925,925,925,925,0
20240213,152000,25715409,925,925,925,925,0
20240213,151900,25715409,925,925,925,925,18
20240213,151800,25698759,925,925,925,925,25
20240213,151700,25675634,925,925,925,925,0
20240213,151600,25675634,925,925,925,925,135
20240213,151500,25550759,925,925,925,925,0
20240213,151400,25550759,925,925,925,925,38
20240213,151300,25515609,925,925,925,925,1000
20240213,151200,24590609,925,925,925,925,463
20240213,151100,24162334,926,926,926,926,2
20240213,151000,24160482,927,927,927,927,0
20240213,150900,24160482,927,924,927,924,357
20240213,150800,23829933,924,925,925,924,487
20240213,150700,23379935,924,924,924,924,25
20240213,150600,23356835,924,924,924,924,20
20240213,150500,23338355,925,925,925,925,1122
20240213,150400,22300505,925,925,925,925,0
20240213,150300,22300505,925,925,925,925,24
20240213,150200,22278305,925,925,925,925,0
20240213,150100,22278305,925,926,926,925,58
20240213,150000,22224638,926,926,926,926,0
20240213,145900,22224638,926,926,926,926,25
20240213,145800,22201488,926,926,926,926,0
20240213,145700,22201488,926,926,926,926,24
20240213,145600,22179264,926,926,926,926,0
20240213,145500,22179264,926,926,926,926,25
20240213,145400,22156114,926,926,926,926,0
20240213,145300,22156114,926,926,926,926,0
20240213,145200,22156114,926,926,926,926,25
20240213,145100,22132964,926,926,926,926,0
20240213,145000,22132964,926,926,926,926,25
20240213,144900,22109814,926,926,926,926,0
20240213,144800,22109814,926,926,926,926,24
20240213,144700,22087590,926,926,926,926,0
20240213,144600,22087590,926,926,926,926,25
20240213,144500,22064440,927,927,927,927,1
20240213,144400,22063513,926,926,926,926,25
20240213,144300,22040363,926,926,926,926,0
20240213,144200,22040363,926,926,926,926,25
20240213,144100,22017213,927,927,927,927,0
20240213,144000,22017213,927,927,927,927,10
20240213,143900,22007943,927,927,927,927,0
20240213,143800,22007943,927,927,927,927,25
20240213,143700,21984768,927,927,927,927,0
20240213,143600,21984768,927,927,927,927,0
20240213,143500,21984768,927,927,927,927,40
20240213,143400,21947688,931,931,931,931,2
20240213,143300,21945826,927,927,927,927,25
20240213,143200,21922651,925,925,925,925,0
20240213,143100,21922651,925,925,925,925,24
20240213,143000,21900451,925,925,925,925,0
20240213,142900,21900451,925,925,925,925,25
20240213,142800,21877326,925,925,925,925,0
20240213,142700,21877326,925,925,925,925,25
20240213,142600,21854201,925,925,925,925,0
20240213,142500,21854201,925,925,925,925,195
20240213,142400,21673826,926,926,926,926,508
20240213,142300,21203418,925,925,925,925,24
20240213,142200,21181218,926,926,926,926,20
20240213,142100,21162698,925,925,925,925,25
20240213,142000,21139573,925,925,925,925,0
20240213,141900,21139573,925,925,925,925,0
20240213,141800,21139573,925,925,925,925,25
20240213,141700,21116448,925,925,925,925,0
20240213,141600,21116448,925,925,925,925,24
20240213,141500,21094248,925,925,925,925,0
20240213,141400,21094248,925,925,925,925,25
20240213,141300,21071123,925,925,925,925,0
20240213,141200,21071123,925,925,925,925,50
20240213,141100,21024873,925,925,925,925,0
20240213,141000,21024873,925,925,925,925,25
20240213,140900,21001748,925,925,925,925,0
20240213,140800,21001748,925,925,925,925,24
20240213,140700,20979548,925,925,925,925,0
20240213,140600,20979548,925,925,925,925,25
20240213,140500,20956423,925,925,925,925,0
20240213,140400,20956423,925,925,925,925,25
20240213,140300,20933298,926,926,926,926,100
20240213,140200,20840698,925,925,925,925,0
20240213,140100,20840698,925,925,925,925,25
20240213,140000,20817573,925,925,925,925,0
20240213,135900,20817573,925,925,925,925,24
20240213,135800,20795373,925,925,925,925,0
20240213,135700,20795373,925,925,925,925,25
20240213,135600,20772248,925,925,925,925,0
20240213,135500,20772248,925,925,925,925,25
20240213,135400,20749123,925,925,925,925,0
20240213,135300,20749123,925,925,925,925,25
20240213,135200,20725998,925,925,925,925,0
20240213,135100,20725998,925,925,925,925,24
20240213,135000,20703798,925,925,925,925,0
20240213,134900,20703798,925,925,925,925,25
20240213,134800,20680673,925,925,925,925,0
20240213,134700,20680673,925,925,925,925,0
20240213,134600,20680673,925,925,925,925,25
20240213,134500,20657548,925,925,925,925,0
20240213,134400,20657548,925,925,925,925,24
20240213,134300,20635348,925,925,925,925,0
20240213,134200,20635348,925,925,925,925,25
20240213,134100,20612223,926,926,926,926,5
20240213,134000,20607593,925,925,925,925,25
20240213,133900,20584468,925,925,925,925,0
20240213,133800,20584468,925,925,925,925,25
20240213,133700,20561343,925,925,925,925,0
20240213,133600,20561343,925,925,925,925,24
20240213,133500,20539143,926,926,926,926,0
20240213,133400,20539143,926,925,926,925,27
20240213,133300,20514166,925,925,925,925,0
20240213,133200,20514166,925,926,926,925,29
20240213,133100,20487337,926,926,926,926,8
20240213,133000,20479929,925,925,925,925,0
20240213,132900,20479929,925,925,925,925,25
20240213,132800,20456804,926,926,926,926,725
20240213,132700,19785454,926,926,926,926,24
20240213,132600,19763230,926,926,926,926,0
20240213,132500,19763230,926,926,926,926,25
20240213,132400,19740080,926,926,926,926,0
20240213,132300,19740080,926,926,926,926,25
20240213,132200,19716930,926,926,926,926,0
20240213,132100,19716930,926,926,926,926,25
20240213,132000,19693780,926,926,926,926,0
20240213,131900,19693780,926,926,926,926,24
20240213,131800,19671556,926,926,926,926,0
20240213,131700,19671556,926,926,926,926,25
20240213,131600,19648406,926,926,926,926,0
20240213,131500,19648406,926,926,926,926,25
20240213,131400,19625256,928,928,928,928,0
20240213,131300,19625256,928,928,928,928,165
20240213,131200,19472136,926,926,926,926,25
20240213,131100,19448986,926,926,926,926,0
20240213,131000,19448986,926,926,926,926,24
20240213,130900,19426762,927,927,927,927,0
20240213,130800,19426762,927,927,927,927,25
20240213,130700,19403587,927,927,927,927,0
20240213,130600,19403587,927,927,927,927,25
20240213,130500,19380412,927,927,927,927,0
20240213,130400,19380412,927,927,927,927,24
20240213,130300,19358164,927,927,927,927,0
20240213,130200,19358164,927,927,927,927,25
20240213,130100,19334989,927,927,927,927,0
20240213,130000,19334989,927,927,927,927,26
20240213,125900,19310887,927,927,927,927,0
20240213,125800,19310887,927,927,927,927,25
20240213,125700,19287712,927,927,927,927,0
20240213,125600,19287712,927,927,927,927,0
20240213,125500,19287712,927,927,927,927,24
20240213,125400,19265464,928,928,928,928,2
20240213,125300,19263608,928,928,928,928,25
20240213,125200,19240408,928,928,928,928,23
20240213,125100,19219064,927,927,927,927,25
20240213,125000,19195889,927,927,927,927,0
20240213,124900,19195889,927,927,927,927,25
20240213,124800,19172714,927,927,927,927,0
20240213,124700,19172714,927,927,927,927,24
20240213,124600,19150466,927,927,927,927,0
20240213,124500,19150466,927,927,927,927,25
20240213,124400,19127291,927,927,927,927,0
20240213,124300,19127291,927,927,927,927,25
20240213,124200,19104116,927,927,927,927,0
20240213,124100,19104116,927,927,927,927,25
20240213,124000,19080941,928,928,928,928,0
20240213,123900,19080941,928,928,928,928,0
20240213,123800,19080941,928,928,928,928,1
20240213,123700,19080013,930,930,930,930,2286
20240213,123600,16954033,930,930,930,930,25
20240213,123500,16930783,930,930,930,930,0
20240213,123400,16930783,930,930,930,930,25
20240213,123300,16907533,931,931,931,931,0
20240213,123200,16907533,931,930,931,930,45
20240213,123100,16865663,930,930,930,930,0
20240213,123000,16865663,930,930,930,930,24
20240213,122900,16843343,930,930,930,930,107
20240213,122800,16743833,930,930,930,930,25
20240213,122700,16720583,930,930,930,930,0
20240213,122600,16720583,930,930,930,930,25
20240213,122500,16697333,930,930,930,930,0
20240213,122400,16697333,930,930,930,930,0
20240213,122300,16697333,930,930,930,930,24
20240213,122200,16675013,930,930,930,930,0
20240213,122100,16675013,930,930,930,930,25
20240213,122000,16651763,931,931,931,931,0
20240213,121900,16651763,931,930,931,930,35
20240213,121800,16619203,930,930,930,930,0
20240213,121700,16619203,930,930,930,930,25
20240213,121600,16595953,930,930,930,930,0
20240213,121500,16595953,930,930,930,930,24
20240213,121400,16573633,930,930,930,930,0
20240213,121300,16573633,930,930,930,930,25
20240213,121200,16550383,931,931,931,931,110
20240213,121100,16447973,930,930,930,930,25
20240213,121000,16424723,930,930,930,930,0
20240213,120900,16424723,930,930,930,930,25
20240213,120800,16401473,930,930,930,930,0
20240213,120700,16401473,930,930,930,930,0
20240213,120600,16401473,930,930,930,930,24
20240213,120500,16379153,930,930,930,930,0
20240213,120400,16379153,930,930,930,930,25
20240213,120300,16355903,931,931,931,931,0
20240213,120200,16355903,931,930,931,930,420
20240213,120100,15964908,930,930,930,930,0
20240213,120000,15964908,930,930,930,930,25
20240213,115900,15941658,930,930,930,930,0
20240213,115800,15941658,930,930,930,930,24
20240213,115700,15919338,930,930,930,930,0
20240213,115600,15919338,930,931,931,930,31
20240213,115500,15890502,930,930,930,930,0
20240213,115400,15890502,930,930,930,930,25
20240213,115300,15867252,930,930,930,930,0
20240213,115200,15867252,930,930,930,930,24
20240213,115100,15844932,930,930,930,930,0
20240213,115000,15844932,930,930,930,930,0
20240213,114900,15844932,930,930,930,930,106
20240213,114800,15746352,930,930,930,930,0
20240213,114700,15746352,930,930,930,930,25
20240213,114600,15723102,930,930,930,930,0
20240213,114500,15723102,930,930,930,930,25
20240213,114400,15699852,931,931,931,931,9
20240213,114300,15691473,930,930,930,930,24
20240213,114200,15669153,930,930,930,930,0
20240213,114100,15669153,930,930,930,930,25
20240213,114000,15645903,930,930,930,930,10
20240213,113900,15636603,930,930,930,930,25
20240213,113800,15613353,930,930,930,930,0
20240213,113700,15613353,930,930,930,930,25
20240213,113600,15590103,930,930,930,930,0
20240213,113500,15590103,930,930,930,930,24
20240213,113400,15567783,930,930,930,930,0
20240213,113300,15567783,930,930,930,930,0
20240213,113200,15567783,930,930,930,930,25
20240213,113100,15544533,931,931,931,931,0
20240213,113000,15544533,931,931,931,931,10
20240213,112900,15535223,931,931,931,931,4
20240213,112800,15531499,932,931,932,931,1101
20240213,112700,14505396,931,931,931,931,4
20240213,112600,14501672,931,931,931,931,188
20240213,112500,14326644,931,931,931,931,4
20240213,112400,14322920,931,931,931,931,26
20240213,112300,14298714,931,931,931,931,4
20240213,112200,14294990,931,931,931,931,525
20240213,112100,13806215,932,932,932,932,0
20240213,112000,13806215,932,931,932,931,33
20240213,111900,13775484,931,931,931,931,0
20240213,111800,13775484,931,931,931,931,24
20240213,111700,13753140,931,931,931,931,0
20240213,111600,13753140,931,931,931,931,4
20240213,111500,13749416,931,931,931,931,29
20240213,111400,13722417,931,931,931,931,0
20240213,111300,13722417,931,931,931,931,25
20240213,111200,13699142,931,931,931,931,0
20240213,111100,13699142,931,931,931,931,24
20240213,111000,13676798,931,931,931,931,0
20240213,110900,13676798,931,931,931,931,25
20240213,110800,13653523,931,931,931,931,0
20240213,110700,13653523,931,931,931,931,25
20240213,110600,13630248,931,931,931,931,0
20240213,110500,13630248,931,932,932,931,45
20240213,110400,13588333,930,930,930,930,0
20240213,110300,13588333,930,930,930,930,24
20240213,110200,13566013,930,930,930,930,0
20240213,110100,13566013,930,930,930,930,0
20240213,110000,13566013,930,930,930,930,25
20240213,105900,13542763,929,929,929,929,0
20240213,105800,13542763,929,929,929,929,25
20240213,105700,13519538,932,932,932,932,0
20240213,105600,13519538,932,932,932,932,1072
20240213,105500,12520434,929,929,929,929,0
20240213,105400,12520434,929,929,929,929,0
20240213,105300,12520434,929,929,929,929,0
20240213,105200,12520434,929,929,929,929,0
20240213,105100,12520434,929,929,929,929,500
20240213,105000,12055934,929,929,929,929,0
20240213,104900,12055934,929,929,929,929,238
20240213,104800,11834832,929,929,929,929,0
20240213,104700,11834832,929,928,929,928,2
20240213,104600,11832975,927,927,927,927,100
20240213,104500,11740275,928,928,928,928,0
20240213,104400,11740275,928,928,928,928,104
20240213,104300,11643763,928,928,928,928,32
20240213,104200,11614067,928,928,928,928,0
20240213,104100,11614067,928,928,928,928,0
20240213,104000,11614067,928,928,928,928,0
20240213,103900,11614067,928,928,928,928,84
20240213,103800,11536115,929,929,929,929,0
20240213,103700,11536115,929,929,929,929,0
20240213,103600,11536115,929,929,929,929,0
20240213,103500,11536115,929,929,929,929,0
20240213,103400,11536115,929,929,929,929,21
20240213,103300,11516606,929,929,929,929,100
20240213,103200,11423706,929,929,929,929,0
20240213,103100,11423706,929,929,929,929,0
20240213,103000,11423706,929,929,929,929,0
20240213,102900,11423706,929,929,929,929,0
20240213,102800,11423706,929,929,929,929,0
20240213,102700,11423706,929,929,929,929,41
20240213,102600,11385617,929,929,929,929,0
20240213,102500,11385617,929,929,929,929,0
20240213,102400,11385617,929,929,929,929,1000
20240213,102300,10456617,932,932,932,932,0
20240213,102200,10456617,932,932,932,932,0
20240213,102100,10456617,932,932,932,932,0
20240213,102000,10456617,932,932,932,932,0
20240213,101900,10456617,932,932,932,932,0
20240213,101800,10456617,932,932,932,932,21
20240213,101700,10437045,929,929,929,929,0
20240213,101600,10437045,929,929,929,929,0
20240213,101500,10437045,929,929,929,929,0
20240213,101400,10437045,929,929,929,929,1000
20240213,101300,9508045,929,930,930,929,70
20240213,101200,9443013,929,929,929,929,0
20240213,101100,9443013,929,929,929,929,0
20240213,101000,9443013,929,929,929,929,0
20240213,100900,9443013,929,929,929,929,0
20240213,100800,9443013,929,929,929,929,0
20240213,100700,9443013,929,929,929,929,0
20240213,100600,9443013,929,929,929,929,0
20240213,100500,9443013,929,929,929,929,0
20240213,100400,9443013,929,929,929,929,0
20240213,100300,9443013,929,929,929,929,0
20240213,100200,9443013,929,929,929,929,8
20240213,100100,9435581,929,929,929,929,0
20240213,100000,9435581,929,929,929,929,0
20240213,095900,9435581,929,929,929,929,0
20240213,095800,9435581,929,929,929,929,0
20240213,095700,9435581,929,929,929,929,0
20240213,095600,9435581,929,929,929,929,100
20240213,095500,9342681,929,930,930,929,654
20240213,095400,8734772,932,932,932,932,0
20240213,095300,8734772,932,932,932,932,0
20240213,095200,8734772,932,932,932,932,0
20240213,095100,8734772,932,932,932,932,0
20240213,095000,8734772,932,932,932,932,20
20240213,094900,8716132,932,932,932,932,0
20240213,094800,8716132,932,932,932,932,0
20240213,094700,8716132,932,932,932,932,0
20240213,094600,8716132,932,932,932,932,0
20240213,094500,8716132,932,932,932,932,0
20240213,094400,8716132,932,932,932,932,11
20240213,094300,8705880,932,932,932,932,6
20240213,094200,8700288,931,931,931,931,0
20240213,094100,8700288,931,931,931,931,0
20240213,094000,8700288,931,931,931,931,0
20240213,093900,8700288,931,930,931,930,4363
20240213,093800,4642688,930,930,930,930,2
20240213,093700,4640828,930,930,930,930,107
20240213,093600,4541318,930,930,930,930,652
20240213,093500,3934958,930,930,930,930,0
20240213,093400,3934958,930,930,930,930,0
20240213,093300,3934958,930,929,930,929,4
20240213,093200,3931239,929,929,929,929,0
20240213,093100,3931239,929,929,929,929,1249
20240213,093000,2770918,929,929,929,929,0
20240213,092900,2770918,929,929,929,929,0
20240213,092800,2770918,929,929,929,929,99
20240213,092700,2678947,929,929,929,929,0
20240213,092600,2678947,929,929,929,929,1
20240213,092500,2678018,929,929,929,929,0
20240213,092400,2678018,929,929,929,929,8
20240213,092300,2670586,929,930,930,929,952
20240213,092200,1785678,930,930,930,930,0
20240213,092100,1785678,930,930,930,930,0
20240213,092000,1785678,930,930,930,930,0
20240213,091900,1785678,930,930,930,930,0
20240213,091800,1785678,930,930,930,930,0
20240213,091700,1785678,930,930,930,930,0
20240213,091600,1785678,930,930,930,930,0
20240213,091500,1785678,930,930,930,930,300
20240213,091400,1506678,930,930,930,930,15
20240213,091300,1492728,930,930,930,930,200
20240213,091200,1306728,930,930,930,930,0
20240213,091100,1306728,930,930,930,930,0
20240213,091000,1306728,930,930,930,930,1075
20240213,090900,306978,930,930,930,930,2
20240213,090800,305118,929,929,929,929,0
20240213,090700,305118,929,928,930,926,141
20240213,090600,174157,927,926,927,926,94
20240213,090500,87020,927,927,927,927,10
20240213,090400,77750,927,927,927,927,20
20240213,090300,59210,926,926,926,926,0
20240213,090200,59210,926,926,926,926,0
20240213,090100,59210,926,926,926,926,0
20240213,090000,59210,926,925,926,925,64