KissMeData/001020/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,183200,38260268,924,924,924,924,131
20240216,183100,38260268,924,924,924,924,0
20240216,183000,38260268,924,924,924,924,0
20240216,182900,38260268,924,924,924,924,0
20240216,182800,38260268,924,924,924,924,0
20240216,182700,38260268,924,924,924,924,0
20240216,182600,38260268,924,924,924,924,0
20240216,182500,38260268,924,924,924,924,0
20240216,182400,38260268,924,924,924,924,0
20240216,182300,38260268,924,924,924,924,0
20240216,182200,38260268,924,924,924,924,0
20240216,182100,38260268,924,924,924,924,0
20240216,182000,38260268,924,924,924,924,0
20240216,181900,38260268,924,924,924,924,0
20240216,181800,38260268,924,924,924,924,0
20240216,181700,38260268,924,924,924,924,0
20240216,181600,38260268,924,924,924,924,0
20240216,181500,38260268,924,924,924,924,0
20240216,181400,38260268,924,924,924,924,0
20240216,181300,38260268,924,924,924,924,0
20240216,181200,38260268,924,924,924,924,0
20240216,181100,38260268,924,924,924,924,0
20240216,181000,38260268,924,924,924,924,0
20240216,180900,38260268,924,924,924,924,0
20240216,180800,38260268,924,924,924,924,0
20240216,180700,38260268,924,924,924,924,0
20240216,180600,38260268,924,924,924,924,0
20240216,180500,38260268,924,924,924,924,0
20240216,180400,38260268,924,924,924,924,0
20240216,180300,38260268,924,924,924,924,0
20240216,180200,38260268,924,924,924,924,131
20240216,180100,38260268,924,924,924,924,0
20240216,180000,38260268,924,924,924,924,0
20240216,175900,38260268,924,924,924,924,0
20240216,175800,38260268,924,924,924,924,0
20240216,175700,38260268,924,924,924,924,0
20240216,175600,38260268,924,924,924,924,0
20240216,175500,38260268,924,924,924,924,0
20240216,175400,38260268,924,924,924,924,0
20240216,175300,38260268,924,924,924,924,0
20240216,175200,38260268,924,924,924,924,0
20240216,175100,38260268,924,924,924,924,0
20240216,175000,38260268,924,924,924,924,0
20240216,174900,38260268,924,924,924,924,0
20240216,174800,38260268,924,924,924,924,0
20240216,174700,38260268,924,924,924,924,0
20240216,174600,38260268,924,924,924,924,0
20240216,174500,38260268,924,924,924,924,0
20240216,174400,38260268,924,924,924,924,0
20240216,174300,38260268,924,924,924,924,0
20240216,174200,38260268,924,924,924,924,0
20240216,174100,38260268,924,924,924,924,0
20240216,174000,38260268,924,924,924,924,0
20240216,173900,38260268,924,924,924,924,0
20240216,173800,38260268,924,924,924,924,0
20240216,173700,38260268,924,924,924,924,0
20240216,173600,38260268,924,924,924,924,0
20240216,173500,38260268,924,924,924,924,0
20240216,173400,38260268,924,924,924,924,0
20240216,173300,38260268,924,924,924,924,0
20240216,173200,38260268,924,924,924,924,131
20240216,173100,38260268,924,924,924,924,0
20240216,173000,38260268,924,924,924,924,0
20240216,172900,38260268,924,924,924,924,0
20240216,172800,38260268,924,924,924,924,0
20240216,172700,38260268,924,924,924,924,0
20240216,172600,38260268,924,924,924,924,0
20240216,172500,38260268,924,924,924,924,0
20240216,172400,38260268,924,924,924,924,0
20240216,172300,38260268,924,924,924,924,0
20240216,172200,38260268,924,924,924,924,0
20240216,172100,38260268,924,924,924,924,0
20240216,172000,38260268,924,924,924,924,0
20240216,171900,38260268,924,924,924,924,0
20240216,171800,38260268,924,924,924,924,0
20240216,171700,38260268,924,924,924,924,0
20240216,171600,38260268,924,924,924,924,0
20240216,171500,38260268,924,924,924,924,0
20240216,171400,38260268,924,924,924,924,0
20240216,171300,38260268,924,924,924,924,0
20240216,171200,38260268,924,924,924,924,0
20240216,171100,38260268,924,924,924,924,0
20240216,171000,38260268,924,924,924,924,0
20240216,170900,38260268,924,924,924,924,0
20240216,170800,38260268,924,924,924,924,0
20240216,170700,38260268,924,924,924,924,0
20240216,170600,38260268,924,924,924,924,0
20240216,170500,38260268,924,924,924,924,0
20240216,170400,38260268,924,924,924,924,0
20240216,170300,38260268,924,924,924,924,0
20240216,170200,38260268,924,924,924,924,131
20240216,170100,38260268,924,924,924,924,0
20240216,170000,38260268,924,924,924,924,0
20240216,165900,38260268,924,924,924,924,0
20240216,165800,38260268,924,924,924,924,0
20240216,165700,38260268,924,924,924,924,0
20240216,165600,38260268,924,924,924,924,0
20240216,165500,38260268,924,924,924,924,0
20240216,165400,38260268,924,924,924,924,0
20240216,165300,38260268,924,924,924,924,0
20240216,165200,38260268,924,924,924,924,0
20240216,165100,38260268,924,924,924,924,0
20240216,165000,38260268,924,924,924,924,0
20240216,164900,38260268,924,924,924,924,0
20240216,164800,38260268,924,924,924,924,0
20240216,164700,38260268,924,924,924,924,0
20240216,164600,38260268,924,924,924,924,0
20240216,164500,38260268,924,924,924,924,0
20240216,164400,38260268,924,924,924,924,0
20240216,164300,38260268,924,924,924,924,0
20240216,164200,38260268,924,924,924,924,0
20240216,164100,38260268,924,924,924,924,0
20240216,164000,38260268,924,924,924,924,0
20240216,163900,38260268,924,924,924,924,0
20240216,163800,38260268,924,924,924,924,0
20240216,163700,38260268,924,924,924,924,0
20240216,163600,38260268,924,924,924,924,0
20240216,163500,38260268,924,924,924,924,0
20240216,163400,38260268,924,924,924,924,0
20240216,163300,38260268,924,924,924,924,0
20240216,163200,38260268,924,924,924,924,131
20240216,163100,38260268,924,924,924,924,0
20240216,163000,38260268,924,924,924,924,0
20240216,162900,38260268,924,924,924,924,0
20240216,162800,38260268,924,924,924,924,0
20240216,162700,38260268,924,924,924,924,0
20240216,162600,38260268,924,924,924,924,0
20240216,162500,38260268,924,924,924,924,0
20240216,162400,38260268,924,924,924,924,0
20240216,162300,38260268,924,924,924,924,0
20240216,162200,38260268,924,924,924,924,0
20240216,162100,38260268,924,924,924,924,0
20240216,162000,38260268,924,924,924,924,0
20240216,161900,38260268,924,924,924,924,0
20240216,161800,38260268,924,924,924,924,0
20240216,161700,38260268,924,924,924,924,0
20240216,161600,38260268,924,924,924,924,0
20240216,161500,38260268,924,924,924,924,0
20240216,161400,38260268,924,924,924,924,0
20240216,161300,38260268,924,924,924,924,0
20240216,161200,38260268,924,924,924,924,0
20240216,161100,38260268,924,924,924,924,0
20240216,161000,38260268,924,924,924,924,0
20240216,160900,38260268,924,924,924,924,0
20240216,160800,38260268,924,924,924,924,0
20240216,160700,38260268,924,924,924,924,0
20240216,160600,38260268,924,924,924,924,0
20240216,160500,38260268,924,924,924,924,0
20240216,160400,38260268,924,924,924,924,0
20240216,160300,38260268,924,924,924,924,0
20240216,160200,38260268,924,924,924,924,131
20240216,160100,38260268,924,924,924,924,0
20240216,160000,38260268,924,924,924,924,0
20240216,155900,38260268,924,924,924,924,0
20240216,155800,38260268,924,924,924,924,0
20240216,155700,38260268,924,924,924,924,0
20240216,155600,38260268,924,924,924,924,0
20240216,155500,38260268,924,924,924,924,0
20240216,155400,38260268,924,924,924,924,0
20240216,155300,38260268,924,924,924,924,0
20240216,155200,38260268,924,924,924,924,0
20240216,155100,38260268,924,924,924,924,0
20240216,155000,38260268,924,924,924,924,0
20240216,154900,38260268,924,924,924,924,0
20240216,154800,38260268,924,924,924,924,0
20240216,154700,38260268,924,924,924,924,0
20240216,154600,38260268,924,924,924,924,0
20240216,154500,38260268,924,924,924,924,0
20240216,154400,38260268,924,924,924,924,0
20240216,154300,38260268,924,924,924,924,0
20240216,154200,38260268,924,924,924,924,0
20240216,154100,38260268,924,924,924,924,0
20240216,154000,38260268,924,924,924,924,0
20240216,153900,38260268,924,924,924,924,0
20240216,153800,38260268,924,924,924,924,0
20240216,153700,38260268,924,924,924,924,0
20240216,153600,38260268,924,924,924,924,0
20240216,153500,38260268,924,924,924,924,0
20240216,153400,38260268,924,924,924,924,0
20240216,153300,38260268,924,924,924,924,0
20240216,153200,38260268,924,924,924,924,131
20240216,153100,38260268,924,924,924,924,0
20240216,153000,38260268,924,924,924,924,131
20240216,152900,38139224,924,924,924,924,0
20240216,152800,38139224,924,924,924,924,0
20240216,152700,38139224,924,924,924,924,0
20240216,152600,38139224,924,924,924,924,0
20240216,152500,38139224,924,924,924,924,0
20240216,152400,38139224,924,924,924,924,0
20240216,152300,38139224,924,924,924,924,0
20240216,152200,38139224,924,924,924,924,0
20240216,152100,38139224,924,924,924,924,0
20240216,152000,38139224,924,924,924,924,0
20240216,151900,38139224,924,924,924,924,200
20240216,151800,37954424,924,924,924,924,0
20240216,151700,37954424,924,924,924,924,39
20240216,151600,37918388,924,924,924,924,38
20240216,151500,37883276,924,924,924,924,38
20240216,151400,37848164,924,924,924,924,38
20240216,151300,37813052,924,924,924,924,76
20240216,151200,37742828,924,924,924,924,38
20240216,151100,37707716,924,924,924,924,38
20240216,151000,37672604,924,926,926,924,249
20240216,150900,37442106,924,924,924,924,76
20240216,150800,37371882,924,924,924,924,38
20240216,150700,37336770,925,925,925,925,38
20240216,150600,37301620,925,925,925,925,77
20240216,150500,37230395,925,924,925,924,260
20240216,150400,36989933,924,924,924,924,38
20240216,150300,36954821,925,925,925,925,16
20240216,150200,36940021,924,924,924,924,76
20240216,150100,36869797,924,926,926,924,364
20240216,150000,36532809,926,926,926,926,1038
20240216,145900,35571621,926,926,926,926,76
20240216,145800,35501245,926,926,926,926,38
20240216,145700,35466057,926,926,926,926,38
20240216,145600,35430869,926,926,926,926,39
20240216,145500,35394755,926,926,926,926,76
20240216,145400,35324379,926,926,926,926,38
20240216,145300,35289191,926,926,926,926,38
20240216,145200,35254003,926,926,926,926,38
20240216,145100,35218815,926,926,926,926,76
20240216,145000,35148439,926,926,926,926,38
20240216,144900,35113251,927,926,927,926,158
20240216,144800,34966823,926,926,926,926,76
20240216,144700,34896447,926,926,926,926,38
20240216,144600,34861259,926,926,926,926,39
20240216,144500,34825145,926,926,926,926,0
20240216,144400,34825145,926,926,926,926,0
20240216,144300,34825145,926,926,926,926,0
20240216,144200,34825145,926,926,926,926,0
20240216,144100,34825145,926,926,926,926,0
20240216,144000,34825145,926,926,926,926,0
20240216,143900,34825145,926,926,926,926,0
20240216,143800,34825145,926,926,926,926,0
20240216,143700,34825145,926,926,926,926,0
20240216,143600,34825145,926,926,926,926,0
20240216,143500,34825145,926,926,926,926,0
20240216,143400,34825145,926,926,926,926,0
20240216,143300,34825145,926,926,926,926,0
20240216,143200,34825145,926,927,927,926,301
20240216,143100,34546418,926,926,926,926,0
20240216,143000,34546418,926,926,926,926,1
20240216,142900,34545492,927,927,927,927,0
20240216,142800,34545492,927,927,927,927,0
20240216,142700,34545492,927,927,927,927,0
20240216,142600,34545492,927,927,927,927,0
20240216,142500,34545492,927,927,927,927,0
20240216,142400,34545492,927,927,927,927,0
20240216,142300,34545492,927,927,927,927,0
20240216,142200,34545492,927,927,927,927,0
20240216,142100,34545492,927,927,927,927,0
20240216,142000,34545492,927,927,927,927,0
20240216,141900,34545492,927,927,927,927,0
20240216,141800,34545492,927,927,927,927,2
20240216,141700,34543638,926,925,926,925,1071
20240216,141600,33552871,925,925,925,925,0
20240216,141500,33552871,925,925,925,925,21
20240216,141400,33533446,923,923,923,923,0
20240216,141300,33533446,923,923,923,923,1
20240216,141200,33532523,924,924,924,924,272
20240216,141100,33281195,923,923,923,923,240
20240216,141000,33059675,923,923,923,923,0
20240216,140900,33059675,923,923,923,923,0
20240216,140800,33059675,923,923,923,923,0
20240216,140700,33059675,923,923,923,923,0
20240216,140600,33059675,923,921,923,921,5168
20240216,140500,28289947,921,921,921,921,0
20240216,140400,28289947,921,921,921,921,0
20240216,140300,28289947,921,921,921,921,0
20240216,140200,28289947,921,921,921,921,0
20240216,140100,28289947,921,921,921,921,0
20240216,140000,28289947,921,921,921,921,0
20240216,135900,28289947,921,921,921,921,0
20240216,135800,28289947,921,921,921,921,0
20240216,135700,28289947,921,921,921,921,0
20240216,135600,28289947,921,921,921,921,0
20240216,135500,28289947,921,921,921,921,10
20240216,135400,28280737,921,921,921,921,0
20240216,135300,28280737,921,921,921,921,500
20240216,135200,27820237,921,921,921,921,150
20240216,135100,27682087,920,920,920,920,0
20240216,135000,27682087,920,920,920,920,0
20240216,134900,27682087,920,920,920,920,0
20240216,134800,27682087,920,921,921,920,150
20240216,134700,27543967,921,921,921,921,0
20240216,134600,27543967,921,921,921,921,0
20240216,134500,27543967,921,922,922,921,335
20240216,134400,27235372,922,922,922,922,0
20240216,134300,27235372,922,922,922,922,0
20240216,134200,27235372,922,922,922,922,5
20240216,134100,27230762,922,922,922,922,5
20240216,134000,27226152,921,922,922,921,74
20240216,133900,27157950,922,922,922,922,0
20240216,133800,27157950,922,922,922,922,0
20240216,133700,27157950,922,922,922,922,0
20240216,133600,27157950,922,922,922,922,0
20240216,133500,27157950,922,922,922,922,0
20240216,133400,27157950,922,922,922,922,0
20240216,133300,27157950,922,922,922,922,4
20240216,133200,27154262,922,922,922,922,0
20240216,133100,27154262,922,922,922,922,0
20240216,133000,27154262,922,922,922,922,0
20240216,132900,27154262,922,922,922,922,0
20240216,132800,27154262,922,922,922,922,0
20240216,132700,27154262,922,922,922,922,0
20240216,132600,27154262,922,922,922,922,0
20240216,132500,27154262,922,922,922,922,0
20240216,132400,27154262,922,922,922,922,0
20240216,132300,27154262,922,922,922,922,0
20240216,132200,27154262,922,922,922,922,0
20240216,132100,27154262,922,922,922,922,0
20240216,132000,27154262,922,922,922,922,4
20240216,131900,27150574,923,923,923,923,0
20240216,131800,27150574,923,923,923,923,0
20240216,131700,27150574,923,923,923,923,0
20240216,131600,27150574,923,923,923,923,0
20240216,131500,27150574,923,923,923,923,0
20240216,131400,27150574,923,923,923,923,0
20240216,131300,27150574,923,923,923,923,0
20240216,131200,27150574,923,923,923,923,0
20240216,131100,27150574,923,923,923,923,0
20240216,131000,27150574,923,923,923,923,0
20240216,130900,27150574,923,923,923,923,0
20240216,130800,27150574,923,923,923,923,0
20240216,130700,27150574,923,923,923,923,0
20240216,130600,27150574,923,923,923,923,32
20240216,130500,27121038,923,923,923,923,0
20240216,130400,27121038,923,923,923,923,0
20240216,130300,27121038,923,923,923,923,144
20240216,130200,26988126,922,922,922,922,0
20240216,130100,26988126,922,922,922,922,0
20240216,130000,26988126,922,922,922,922,0
20240216,125900,26988126,922,922,922,922,0
20240216,125800,26988126,922,922,922,922,0
20240216,125700,26988126,922,922,922,922,297
20240216,125600,26714292,921,921,921,921,1
20240216,125500,26713371,921,921,921,921,1
20240216,125400,26712450,921,921,921,921,40
20240216,125300,26675610,921,921,921,921,8
20240216,125200,26668242,921,921,921,921,0
20240216,125100,26668242,921,921,921,921,0
20240216,125000,26668242,921,921,921,921,0
20240216,124900,26668242,921,921,921,921,0
20240216,124800,26668242,921,921,921,921,0
20240216,124700,26668242,921,921,921,921,0
20240216,124600,26668242,921,921,921,921,0
20240216,124500,26668242,921,921,921,921,1651
20240216,124400,25147671,921,920,921,920,901
20240216,124300,24317851,921,922,922,920,175
20240216,124200,24156667,921,921,921,921,0
20240216,124100,24156667,921,921,921,921,4
20240216,124000,24152983,921,921,921,921,0
20240216,123900,24152983,921,921,921,921,0
20240216,123800,24152983,921,921,921,921,0
20240216,123700,24152983,921,921,921,921,1
20240216,123600,24152062,921,921,921,921,0
20240216,123500,24152062,921,921,921,921,0
20240216,123400,24152062,921,921,921,921,4
20240216,123300,24148378,921,921,921,921,5
20240216,123200,24143773,921,921,921,921,5
20240216,123100,24139168,922,921,922,921,133
20240216,123000,24016548,921,921,921,921,8
20240216,122900,24009180,921,922,922,921,76
20240216,122800,23939114,922,922,922,922,0
20240216,122700,23939114,922,922,922,922,0
20240216,122600,23939114,922,922,922,922,5
20240216,122500,23934504,922,922,922,922,0
20240216,122400,23934504,922,922,922,922,0
20240216,122300,23934504,922,922,922,922,2
20240216,122200,23932660,922,922,922,922,0
20240216,122100,23932660,922,922,922,922,1
20240216,122000,23931738,922,922,922,922,7
20240216,121900,23925284,922,922,922,922,0
20240216,121800,23925284,922,922,922,922,0
20240216,121700,23925284,922,922,922,922,0
20240216,121600,23925284,922,922,922,922,5
20240216,121500,23920674,922,922,922,922,0
20240216,121400,23920674,922,922,922,922,0
20240216,121300,23920674,922,922,922,922,0
20240216,121200,23920674,922,922,922,922,50
20240216,121100,23874574,922,922,922,922,0
20240216,121000,23874574,922,922,922,922,0
20240216,120900,23874574,922,922,922,922,0
20240216,120800,23874574,922,922,922,922,0
20240216,120700,23874574,922,922,922,922,32
20240216,120600,23845070,922,922,922,922,0
20240216,120500,23845070,922,922,922,922,1
20240216,120400,23844148,921,921,921,921,100
20240216,120300,23752048,921,922,922,921,54
20240216,120200,23702261,922,922,922,922,0
20240216,120100,23702261,922,922,922,922,0
20240216,120000,23702261,922,922,922,922,0
20240216,115900,23702261,922,922,922,922,12
20240216,115800,23691197,922,922,922,922,0
20240216,115700,23691197,922,921,922,921,1741
20240216,115600,22086001,921,921,921,921,5
20240216,115500,22081396,921,922,922,921,164
20240216,115400,21930208,922,922,922,922,1
20240216,115300,21929286,922,922,922,922,0
20240216,115200,21929286,922,922,922,922,0
20240216,115100,21929286,922,922,922,922,5
20240216,115000,21924676,921,921,921,921,0
20240216,114900,21924676,921,921,921,921,0
20240216,114800,21924676,921,921,921,921,0
20240216,114700,21924676,921,921,921,921,0
20240216,114600,21924676,921,921,921,921,0
20240216,114500,21924676,921,921,921,921,0
20240216,114400,21924676,921,921,921,921,0
20240216,114300,21924676,921,921,921,921,0
20240216,114200,21924676,921,921,921,921,0
20240216,114100,21924676,921,921,921,921,0
20240216,114000,21924676,921,921,921,921,0
20240216,113900,21924676,921,921,921,921,0
20240216,113800,21924676,921,921,921,921,7
20240216,113700,21918229,923,923,923,923,0
20240216,113600,21918229,923,923,923,923,200
20240216,113500,21733629,923,923,923,923,1
20240216,113400,21732706,922,922,922,922,0
20240216,113300,21732706,922,922,922,922,0
20240216,113200,21732706,922,922,922,922,0
20240216,113100,21732706,922,922,922,922,0
20240216,113000,21732706,922,922,922,922,20
20240216,112900,21714266,923,923,923,923,0
20240216,112800,21714266,923,923,923,923,20
20240216,112700,21695806,924,924,924,924,0
20240216,112600,21695806,924,924,924,924,0
20240216,112500,21695806,924,924,924,924,0
20240216,112400,21695806,924,924,924,924,0
20240216,112300,21695806,924,924,924,924,0
20240216,112200,21695806,924,924,924,924,0
20240216,112100,21695806,924,924,924,924,0
20240216,112000,21695806,924,924,924,924,0
20240216,111900,21695806,924,924,924,924,0
20240216,111800,21695806,924,924,924,924,0
20240216,111700,21695806,924,924,924,924,0
20240216,111600,21695806,924,924,924,924,0
20240216,111500,21695806,924,919,924,919,900
20240216,111400,20865501,919,919,919,919,4
20240216,111300,20861825,919,919,919,919,0
20240216,111200,20861825,919,919,919,919,0
20240216,111100,20861825,919,919,919,919,6
20240216,111000,20856311,919,919,919,919,0
20240216,110900,20856311,919,919,919,919,0
20240216,110800,20856311,919,919,919,919,6
20240216,110700,20850797,919,919,919,919,0
20240216,110600,20850797,919,919,919,919,0
20240216,110500,20850797,919,919,919,919,0
20240216,110400,20850797,919,919,919,919,3
20240216,110300,20848040,919,919,919,919,7
20240216,110200,20841607,919,919,919,919,57
20240216,110100,20789224,919,919,919,919,3
20240216,110000,20786467,919,919,919,919,1
20240216,105900,20785548,919,919,919,919,5
20240216,105800,20780953,919,919,919,919,0
20240216,105700,20780953,919,919,919,919,7
20240216,105600,20774520,919,919,919,919,0
20240216,105500,20774520,919,919,919,919,0
20240216,105400,20774520,919,919,919,919,7
20240216,105300,20768087,919,919,919,919,3
20240216,105200,20765330,918,918,918,918,0
20240216,105100,20765330,918,918,918,918,210
20240216,105000,20572550,919,918,919,918,8
20240216,104900,20565199,919,918,919,918,116
20240216,104800,20458704,918,919,919,918,480
20240216,104700,20017935,919,919,919,919,1
20240216,104600,20017016,920,920,920,920,0
20240216,104500,20017016,920,920,920,920,0
20240216,104400,20017016,920,920,920,920,0
20240216,104300,20017016,920,920,920,920,0
20240216,104200,20017016,920,920,920,920,0
20240216,104100,20017016,920,920,920,920,0
20240216,104000,20017016,920,920,920,920,0
20240216,103900,20017016,920,920,920,920,0
20240216,103800,20017016,920,920,920,920,48
20240216,103700,19972856,915,920,920,915,2082
20240216,103600,18063605,922,922,922,922,0
20240216,103500,18063605,922,922,922,922,0
20240216,103400,18063605,922,922,922,922,1
20240216,103300,18062683,920,920,920,920,204
20240216,103200,17875003,920,920,920,920,9
20240216,103100,17866723,922,922,922,922,0
20240216,103000,17866723,922,922,922,922,0
20240216,102900,17866723,922,922,922,922,0
20240216,102800,17866723,922,921,922,921,317
20240216,102700,17574549,921,921,921,921,0
20240216,102600,17574549,921,921,921,921,0
20240216,102500,17574549,921,921,921,921,0
20240216,102400,17574549,921,921,921,921,0
20240216,102300,17574549,921,921,921,921,268
20240216,102200,17327721,920,920,921,920,25
20240216,102100,17304713,921,921,921,921,261
20240216,102000,17064332,922,922,922,922,200
20240216,101900,16879932,924,924,924,924,1
20240216,101800,16879008,919,919,919,919,0
20240216,101700,16879008,919,922,922,919,5000
20240216,101600,12282674,923,923,923,923,94
20240216,101500,12195912,923,923,923,923,106
20240216,101400,12098074,923,923,923,923,0
20240216,101300,12098074,923,923,923,923,0
20240216,101200,12098074,923,923,923,923,150
20240216,101100,11959624,923,924,924,923,157
20240216,101000,11814706,924,924,924,924,7
20240216,100900,11808238,924,922,924,922,822
20240216,100800,11049410,922,922,922,922,0
20240216,100700,11049410,922,922,922,922,0
20240216,100600,11049410,922,921,922,921,5400
20240216,100500,6070810,921,921,921,921,51
20240216,100400,6023839,919,919,919,919,0
20240216,100300,6023839,919,919,919,919,0
20240216,100200,6023839,919,919,919,919,0
20240216,100100,6023839,919,919,919,919,0
20240216,100000,6023839,919,919,919,919,0
20240216,095900,6023839,919,919,919,919,200
20240216,095800,5840039,920,920,920,920,0
20240216,095700,5840039,920,920,920,920,0
20240216,095600,5840039,920,920,920,919,119
20240216,095500,5730560,920,920,920,920,182
20240216,095400,5563120,921,921,921,921,10
20240216,095300,5553910,921,921,921,921,39
20240216,095200,5517991,921,921,921,921,11
20240216,095100,5507860,921,921,921,921,0
20240216,095000,5507860,921,921,921,921,0
20240216,094900,5507860,921,921,921,921,0
20240216,094800,5507860,921,921,921,921,1103
20240216,094700,4491997,921,921,921,921,5
20240216,094600,4487392,921,921,921,921,0
20240216,094500,4487392,921,921,921,921,0
20240216,094400,4487392,921,921,921,921,0
20240216,094300,4487392,921,921,921,921,0
20240216,094200,4487392,921,921,921,921,4
20240216,094100,4483708,921,921,921,921,5
20240216,094000,4479103,920,920,920,920,0
20240216,093900,4479103,920,920,920,920,218
20240216,093800,4278543,920,920,920,920,0
20240216,093700,4278543,920,920,920,920,0
20240216,093600,4278543,920,920,920,920,4
20240216,093500,4274863,920,920,920,920,0
20240216,093400,4274863,920,920,920,920,0
20240216,093300,4274863,920,920,920,920,2
20240216,093200,4273023,918,918,918,918,0
20240216,093100,4273023,918,918,918,918,174
20240216,093000,4113291,921,920,921,920,10
20240216,092900,4104090,918,918,918,918,0
20240216,092800,4104090,918,918,918,918,0
20240216,092700,4104090,918,918,918,918,27
20240216,092600,4079304,918,918,918,918,0
20240216,092500,4079304,918,918,918,918,755
20240216,092400,3386214,921,921,921,921,1
20240216,092300,3385293,919,919,919,919,255
20240216,092200,3150948,918,918,918,918,0
20240216,092100,3150948,918,918,918,918,0
20240216,092000,3150948,918,918,918,918,0
20240216,091900,3150948,918,918,918,918,49
20240216,091800,3105966,918,918,918,918,270
20240216,091700,2858106,919,920,920,919,1046
20240216,091600,1895836,920,920,920,920,4
20240216,091500,1892156,921,921,921,921,0
20240216,091400,1892156,921,927,927,921,117
20240216,091300,1784393,927,927,927,927,0
20240216,091200,1784393,927,927,927,927,1
20240216,091100,1783466,932,932,932,932,0
20240216,091000,1783466,932,932,932,932,0
20240216,090900,1783466,932,932,932,932,0
20240216,090800,1783466,932,932,932,932,0
20240216,090700,1783466,932,932,932,932,0
20240216,090600,1783466,932,932,932,932,0
20240216,090500,1783466,932,932,932,932,0
20240216,090400,1783466,932,932,932,932,0
20240216,090300,1783466,932,926,933,919,153
20240216,090200,1642019,918,917,918,917,834
20240216,090100,876426,911,913,913,911,350
20240216,090000,557532,911,911,911,911,612