KissMeData/001210/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,183300,20017152,768,768,768,768,637
20240222,183200,20017152,768,768,768,768,0
20240222,183100,20017152,768,768,768,768,0
20240222,183000,20017152,768,768,768,768,0
20240222,182900,20017152,768,768,768,768,0
20240222,182800,20017152,768,768,768,768,0
20240222,182700,20017152,768,768,768,768,0
20240222,182600,20017152,768,768,768,768,0
20240222,182500,20017152,768,768,768,768,0
20240222,182400,20017152,768,768,768,768,0
20240222,182300,20017152,768,768,768,768,0
20240222,182200,20017152,768,768,768,768,0
20240222,182100,20017152,768,768,768,768,0
20240222,182000,20017152,768,768,768,768,0
20240222,181900,20017152,768,768,768,768,0
20240222,181800,20017152,768,768,768,768,0
20240222,181700,20017152,768,768,768,768,0
20240222,181600,20017152,768,768,768,768,0
20240222,181500,20017152,768,768,768,768,0
20240222,181400,20017152,768,768,768,768,0
20240222,181300,20017152,768,768,768,768,0
20240222,181200,20017152,768,768,768,768,0
20240222,181100,20017152,768,768,768,768,0
20240222,181000,20017152,768,768,768,768,0
20240222,180900,20017152,768,768,768,768,0
20240222,180800,20017152,768,768,768,768,0
20240222,180700,20017152,768,768,768,768,0
20240222,180600,20017152,768,768,768,768,0
20240222,180500,20017152,768,768,768,768,0
20240222,180400,20017152,768,768,768,768,0
20240222,180300,20017152,768,768,768,768,637
20240222,180200,20017152,768,768,768,768,0
20240222,180100,20017152,768,768,768,768,0
20240222,180000,20017152,768,768,768,768,0
20240222,175900,20017152,768,768,768,768,0
20240222,175800,20017152,768,768,768,768,0
20240222,175700,20017152,768,768,768,768,0
20240222,175600,20017152,768,768,768,768,0
20240222,175500,20017152,768,768,768,768,0
20240222,175400,20017152,768,768,768,768,0
20240222,175300,20017152,768,768,768,768,0
20240222,175200,20017152,768,768,768,768,0
20240222,175100,20017152,768,768,768,768,0
20240222,175000,20017152,768,768,768,768,0
20240222,174900,20017152,768,768,768,768,0
20240222,174800,20017152,768,768,768,768,0
20240222,174700,20017152,768,768,768,768,0
20240222,174600,20017152,768,768,768,768,0
20240222,174500,20017152,768,768,768,768,0
20240222,174400,20017152,768,768,768,768,0
20240222,174300,20017152,768,768,768,768,0
20240222,174200,20017152,768,768,768,768,0
20240222,174100,20017152,768,768,768,768,0
20240222,174000,20017152,768,768,768,768,0
20240222,173900,20017152,768,768,768,768,0
20240222,173800,20017152,768,768,768,768,0
20240222,173700,20017152,768,768,768,768,0
20240222,173600,20017152,768,768,768,768,0
20240222,173500,20017152,768,768,768,768,0
20240222,173400,20017152,768,768,768,768,0
20240222,173300,20017152,768,768,768,768,637
20240222,173200,20017152,768,768,768,768,0
20240222,173100,20017152,768,768,768,768,0
20240222,173000,20017152,768,768,768,768,0
20240222,172900,20017152,768,768,768,768,0
20240222,172800,20017152,768,768,768,768,0
20240222,172700,20017152,768,768,768,768,0
20240222,172600,20017152,768,768,768,768,0
20240222,172500,20017152,768,768,768,768,0
20240222,172400,20017152,768,768,768,768,0
20240222,172300,20017152,768,768,768,768,0
20240222,172200,20017152,768,768,768,768,0
20240222,172100,20017152,768,768,768,768,0
20240222,172000,20017152,768,768,768,768,0
20240222,171900,20017152,768,768,768,768,0
20240222,171800,20017152,768,768,768,768,0
20240222,171700,20017152,768,768,768,768,0
20240222,171600,20017152,768,768,768,768,0
20240222,171500,20017152,768,768,768,768,0
20240222,171400,20017152,768,768,768,768,0
20240222,171300,20017152,768,768,768,768,0
20240222,171200,20017152,768,768,768,768,0
20240222,171100,20017152,768,768,768,768,0
20240222,171000,20017152,768,768,768,768,0
20240222,170900,20017152,768,768,768,768,0
20240222,170800,20017152,768,768,768,768,0
20240222,170700,20017152,768,768,768,768,0
20240222,170600,20017152,768,768,768,768,0
20240222,170500,20017152,768,768,768,768,0
20240222,170400,20017152,768,768,768,768,0
20240222,170300,20017152,768,768,768,768,637
20240222,170200,20017152,768,768,768,768,0
20240222,170100,20017152,768,768,768,768,0
20240222,170000,20017152,768,768,768,768,0
20240222,165900,20017152,768,768,768,768,0
20240222,165800,20017152,768,768,768,768,0
20240222,165700,20017152,768,768,768,768,0
20240222,165600,20017152,768,768,768,768,0
20240222,165500,20017152,768,768,768,768,0
20240222,165400,20017152,768,768,768,768,0
20240222,165300,20017152,768,768,768,768,0
20240222,165200,20017152,768,768,768,768,0
20240222,165100,20017152,768,768,768,768,0
20240222,165000,20017152,768,768,768,768,0
20240222,164900,20017152,768,768,768,768,0
20240222,164800,20017152,768,768,768,768,0
20240222,164700,20017152,768,768,768,768,0
20240222,164600,20017152,768,768,768,768,0
20240222,164500,20017152,768,768,768,768,0
20240222,164400,20017152,768,768,768,768,0
20240222,164300,20017152,768,768,768,768,0
20240222,164200,20017152,768,768,768,768,0
20240222,164100,20017152,768,768,768,768,0
20240222,164000,20017152,768,768,768,768,0
20240222,163900,20017152,768,768,768,768,0
20240222,163800,20017152,768,768,768,768,0
20240222,163700,20017152,768,768,768,768,0
20240222,163600,20017152,768,768,768,768,0
20240222,163500,20017152,768,768,768,768,0
20240222,163400,20017152,768,768,768,768,0
20240222,163300,20017152,768,768,768,768,637
20240222,163200,20017152,768,768,768,768,0
20240222,163100,20017152,768,768,768,768,0
20240222,163000,20017152,768,768,768,768,0
20240222,162900,20017152,768,768,768,768,0
20240222,162800,20017152,768,768,768,768,0
20240222,162700,20017152,768,768,768,768,0
20240222,162600,20017152,768,768,768,768,0
20240222,162500,20017152,768,768,768,768,0
20240222,162400,20017152,768,768,768,768,0
20240222,162300,20017152,768,768,768,768,0
20240222,162200,20017152,768,768,768,768,0
20240222,162100,20017152,768,768,768,768,0
20240222,162000,20017152,768,768,768,768,0
20240222,161900,20017152,768,768,768,768,0
20240222,161800,20017152,768,768,768,768,0
20240222,161700,20017152,768,768,768,768,0
20240222,161600,20017152,768,768,768,768,0
20240222,161500,20017152,768,768,768,768,0
20240222,161400,20017152,768,768,768,768,0
20240222,161300,20017152,768,768,768,768,0
20240222,161200,20017152,768,768,768,768,0
20240222,161100,20017152,768,768,768,768,0
20240222,161000,20017152,768,768,768,768,0
20240222,160900,20017152,768,768,768,768,0
20240222,160800,20017152,768,768,768,768,0
20240222,160700,20017152,768,768,768,768,0
20240222,160600,20017152,768,768,768,768,0
20240222,160500,20017152,768,768,768,768,0
20240222,160400,20017152,768,768,768,768,0
20240222,160300,20017152,768,768,768,768,637
20240222,160200,20017152,768,768,768,768,0
20240222,160100,20017152,768,768,768,768,0
20240222,160000,20017152,768,768,768,768,0
20240222,155900,20017152,768,768,768,768,0
20240222,155800,20017152,768,768,768,768,0
20240222,155700,20017152,768,768,768,768,0
20240222,155600,20017152,768,768,768,768,0
20240222,155500,20017152,768,768,768,768,0
20240222,155400,20017152,768,768,768,768,0
20240222,155300,20017152,768,768,768,768,0
20240222,155200,20017152,768,768,768,768,0
20240222,155100,20017152,768,768,768,768,0
20240222,155000,20017152,768,768,768,768,0
20240222,154900,20017152,768,768,768,768,0
20240222,154800,20017152,768,768,768,768,0
20240222,154700,20017152,768,768,768,768,0
20240222,154600,20017152,768,768,768,768,0
20240222,154500,20017152,768,768,768,768,0
20240222,154400,20017152,768,768,768,768,0
20240222,154300,20017152,768,768,768,768,0
20240222,154200,20017152,768,768,768,768,0
20240222,154100,20017152,768,768,768,768,0
20240222,154000,20017152,768,768,768,768,0
20240222,153900,20017152,768,768,768,768,0
20240222,153800,20017152,768,768,768,768,0
20240222,153700,20017152,768,768,768,768,0
20240222,153600,20017152,768,768,768,768,0
20240222,153500,20017152,768,768,768,768,0
20240222,153400,20017152,768,768,768,768,0
20240222,153300,20017152,768,768,768,768,637
20240222,153200,20017152,768,768,768,768,0
20240222,153100,20017152,768,768,768,768,0
20240222,153000,20017152,768,768,768,768,637
20240222,152900,19527936,768,768,768,768,0
20240222,152800,19527936,768,768,768,768,0
20240222,152700,19527936,768,768,768,768,0
20240222,152600,19527936,768,768,768,768,0
20240222,152500,19527936,768,768,768,768,0
20240222,152400,19527936,768,768,768,768,0
20240222,152300,19527936,768,768,768,768,0
20240222,152200,19527936,768,768,768,768,0
20240222,152100,19527936,768,768,768,768,0
20240222,152000,19527936,768,768,768,768,0
20240222,151900,19527936,768,767,768,765,131
20240222,151800,19427396,768,764,768,764,220
20240222,151700,19259038,765,765,765,765,10
20240222,151600,19251388,760,760,760,760,0
20240222,151500,19251388,760,760,760,760,0
20240222,151400,19251388,760,762,762,760,1170
20240222,151300,18361665,768,768,768,768,0
20240222,151200,18361665,768,768,768,768,0
20240222,151100,18361665,768,768,768,768,0
20240222,151000,18361665,768,768,768,768,0
20240222,150900,18361665,768,768,768,768,0
20240222,150800,18361665,768,767,768,766,20
20240222,150700,18346324,761,761,761,761,0
20240222,150600,18346324,761,763,763,761,300
20240222,150500,18117679,768,768,768,768,0
20240222,150400,18117679,768,766,768,765,35
20240222,150300,18090835,763,765,765,763,50
20240222,150200,18052643,766,766,766,766,2
20240222,150100,18051111,766,766,766,766,14
20240222,150000,18040387,766,766,766,766,0
20240222,145900,18040387,766,766,766,766,0
20240222,145800,18040387,766,766,766,766,9
20240222,145700,18033493,766,766,766,766,0
20240222,145600,18033493,766,766,766,766,1
20240222,145500,18032727,765,765,765,765,2
20240222,145400,18031197,765,765,765,765,18
20240222,145300,18017427,765,766,766,765,502
20240222,145200,17633051,766,766,766,766,1
20240222,145100,17632285,766,767,767,766,31
20240222,145000,17608509,767,767,767,767,0
20240222,144900,17608509,767,767,767,767,1
20240222,144800,17607742,766,766,766,766,4
20240222,144700,17604678,765,765,765,765,0
20240222,144600,17604678,765,765,765,765,0
20240222,144500,17604678,765,765,765,765,0
20240222,144400,17604678,765,765,765,765,1
20240222,144300,17603913,765,765,765,765,0
20240222,144200,17603913,765,765,765,765,0
20240222,144100,17603913,765,765,765,765,0
20240222,144000,17603913,765,765,765,765,0
20240222,143900,17603913,765,765,765,765,0
20240222,143800,17603913,765,765,765,765,0
20240222,143700,17603913,765,765,765,765,0
20240222,143600,17603913,765,765,765,765,0
20240222,143500,17603913,765,765,765,765,0
20240222,143400,17603913,765,765,765,765,0
20240222,143300,17603913,765,765,765,765,0
20240222,143200,17603913,765,765,765,765,1
20240222,143100,17603148,765,765,765,765,0
20240222,143000,17603148,765,765,765,765,1
20240222,142900,17602383,765,765,765,765,16
20240222,142800,17590143,765,765,765,765,16
20240222,142700,17577903,765,765,765,765,446
20240222,142600,17236713,765,765,765,765,0
20240222,142500,17236713,765,765,765,765,0
20240222,142400,17236713,765,765,765,765,0
20240222,142300,17236713,765,765,765,765,0
20240222,142200,17236713,765,765,765,765,1
20240222,142100,17235948,765,765,765,765,4
20240222,142000,17232888,765,765,765,765,4
20240222,141900,17229828,765,765,767,765,107
20240222,141800,17147815,765,765,765,765,3
20240222,141700,17145520,766,766,766,766,100
20240222,141600,17068920,765,765,765,765,0
20240222,141500,17068920,765,765,765,765,13
20240222,141400,17058975,765,765,765,765,12
20240222,141300,17049795,765,766,766,765,253
20240222,141200,16856003,766,766,766,766,0
20240222,141100,16856003,766,766,766,766,0
20240222,141000,16856003,766,766,766,766,0
20240222,140900,16856003,766,766,766,766,0
20240222,140800,16856003,766,766,766,766,0
20240222,140700,16856003,766,766,766,766,0
20240222,140600,16856003,766,766,766,766,0
20240222,140500,16856003,766,766,766,766,3
20240222,140400,16853705,765,765,765,765,3
20240222,140300,16851410,765,765,765,765,3
20240222,140200,16849115,767,766,767,766,100
20240222,140100,16772475,766,766,766,766,0
20240222,140000,16772475,766,766,766,766,0
20240222,135900,16772475,766,766,766,766,0
20240222,135800,16772475,766,766,766,766,0
20240222,135700,16772475,766,766,766,766,0
20240222,135600,16772475,766,766,766,766,1
20240222,135500,16771709,765,765,765,765,1
20240222,135400,16770944,765,765,765,765,1
20240222,135300,16770179,765,765,765,765,37
20240222,135200,16741874,767,767,767,767,0
20240222,135100,16741874,767,767,767,767,0
20240222,135000,16741874,767,767,767,767,0
20240222,134900,16741874,767,765,767,765,1000
20240222,134800,15975840,765,765,765,765,0
20240222,134700,15975840,765,765,765,765,0
20240222,134600,15975840,765,765,765,765,0
20240222,134500,15975840,765,765,765,765,0
20240222,134400,15975840,765,765,765,765,0
20240222,134300,15975840,765,765,765,765,0
20240222,134200,15975840,765,765,765,765,0
20240222,134100,15975840,765,765,765,765,0
20240222,134000,15975840,765,765,765,765,0
20240222,133900,15975840,765,765,765,765,1
20240222,133800,15975075,765,765,765,765,1
20240222,133700,15974310,763,764,764,763,77
20240222,133600,15915558,764,764,764,764,54
20240222,133500,15874302,764,764,764,764,3531
20240222,133400,13176618,764,764,764,764,1
20240222,133300,13175854,764,765,765,764,19
20240222,133200,13161320,765,765,765,765,10
20240222,133100,13153670,764,764,764,764,0
20240222,133000,13153670,764,764,764,764,0
20240222,132900,13153670,764,764,764,764,0
20240222,132800,13153670,764,764,764,764,0
20240222,132700,13153670,764,764,764,764,0
20240222,132600,13153670,764,764,764,764,1
20240222,132500,13152906,764,764,764,764,0
20240222,132400,13152906,764,764,764,764,0
20240222,132300,13152906,764,764,764,764,0
20240222,132200,13152906,764,764,764,764,0
20240222,132100,13152906,764,764,764,764,0
20240222,132000,13152906,764,764,764,764,0
20240222,131900,13152906,764,764,764,764,0
20240222,131800,13152906,764,764,764,764,6
20240222,131700,13148322,764,764,764,764,0
20240222,131600,13148322,764,764,764,764,10
20240222,131500,13140682,764,764,764,764,0
20240222,131400,13140682,764,764,764,764,0
20240222,131300,13140682,764,764,764,764,0
20240222,131200,13140682,764,764,764,764,0
20240222,131100,13140682,764,764,764,764,1
20240222,131000,13139918,762,762,762,762,0
20240222,130900,13139918,762,762,762,762,0
20240222,130800,13139918,762,762,762,762,0
20240222,130700,13139918,762,762,762,762,0
20240222,130600,13139918,762,762,762,762,0
20240222,130500,13139918,762,762,762,762,0
20240222,130400,13139918,762,762,762,762,40
20240222,130300,13109438,762,762,762,762,0
20240222,130200,13109438,762,762,762,762,0
20240222,130100,13109438,762,762,762,762,0
20240222,130000,13109438,762,762,762,762,0
20240222,125900,13109438,762,762,762,762,0
20240222,125800,13109438,762,762,762,762,0
20240222,125700,13109438,762,762,762,762,0
20240222,125600,13109438,762,762,762,762,1
20240222,125500,13108676,764,764,764,764,11
20240222,125400,13100272,764,764,764,764,18
20240222,125300,13086520,762,762,762,762,33
20240222,125200,13061374,760,760,760,760,0
20240222,125100,13061374,760,760,760,760,0
20240222,125000,13061374,760,760,760,760,0
20240222,124900,13061374,760,760,760,760,0
20240222,124800,13061374,760,760,760,760,0
20240222,124700,13061374,760,760,760,760,0
20240222,124600,13061374,760,760,760,760,0
20240222,124500,13061374,760,760,760,760,0
20240222,124400,13061374,760,760,760,760,0
20240222,124300,13061374,760,760,760,760,0
20240222,124200,13061374,760,760,760,760,1
20240222,124100,13060614,760,760,760,760,0
20240222,124000,13060614,760,760,760,760,0
20240222,123900,13060614,760,760,760,760,0
20240222,123800,13060614,760,760,760,760,0
20240222,123700,13060614,760,759,760,759,47
20240222,123600,13024934,759,759,759,759,24
20240222,123500,13006718,760,760,760,760,241
20240222,123400,12823558,764,764,764,764,0
20240222,123300,12823558,764,764,764,764,0
20240222,123200,12823558,764,764,764,764,8
20240222,123100,12817446,764,764,764,764,0
20240222,123000,12817446,764,764,764,764,0
20240222,122900,12817446,764,764,764,764,10
20240222,122800,12809806,764,764,764,759,2010
20240222,122700,11279742,765,764,765,764,5
20240222,122600,11275921,765,763,765,763,22
20240222,122500,11259094,763,763,763,763,3
20240222,122400,11256805,763,764,764,763,30
20240222,122300,11233886,764,764,764,764,71
20240222,122200,11179642,763,763,763,763,0
20240222,122100,11179642,763,763,763,763,0
20240222,122000,11179642,763,763,763,763,0
20240222,121900,11179642,763,763,763,763,0
20240222,121800,11179642,763,763,763,763,0
20240222,121700,11179642,763,763,763,763,0
20240222,121600,11179642,763,763,763,763,0
20240222,121500,11179642,763,763,763,763,0
20240222,121400,11179642,763,763,763,763,0
20240222,121300,11179642,763,763,763,763,1
20240222,121200,11178879,763,763,763,763,2
20240222,121100,11177353,763,764,764,763,35
20240222,121000,11150614,764,764,764,764,0
20240222,120900,11150614,764,764,764,764,0
20240222,120800,11150614,764,764,764,764,0
20240222,120700,11150614,764,764,764,764,0
20240222,120600,11150614,764,764,764,764,0
20240222,120500,11150614,764,764,764,764,0
20240222,120400,11150614,764,764,764,764,0
20240222,120300,11150614,764,764,764,764,6
20240222,120200,11146030,764,764,764,764,0
20240222,120100,11146030,764,764,764,764,10
20240222,120000,11138390,763,763,763,763,0
20240222,115900,11138390,763,763,763,763,0
20240222,115800,11138390,763,763,763,763,0
20240222,115700,11138390,763,763,763,763,0
20240222,115600,11138390,763,763,763,763,0
20240222,115500,11138390,763,763,763,763,0
20240222,115400,11138390,763,763,763,763,0
20240222,115300,11138390,763,763,763,763,0
20240222,115200,11138390,763,763,763,763,0
20240222,115100,11138390,763,763,763,763,0
20240222,115000,11138390,763,763,763,763,0
20240222,114900,11138390,763,763,763,763,0
20240222,114800,11138390,763,763,763,763,0
20240222,114700,11138390,763,763,763,763,0
20240222,114600,11138390,763,763,763,763,0
20240222,114500,11138390,763,763,763,763,378
20240222,114400,10849976,763,763,763,763,6
20240222,114300,10845398,763,763,763,763,0
20240222,114200,10845398,763,763,763,763,0
20240222,114100,10845398,763,763,763,763,0
20240222,114000,10845398,763,763,763,763,5
20240222,113900,10841583,763,763,763,763,0
20240222,113800,10841583,763,763,763,763,0
20240222,113700,10841583,763,763,763,763,0
20240222,113600,10841583,763,763,763,763,1
20240222,113500,10840820,765,765,765,765,0
20240222,113400,10840820,765,765,765,765,0
20240222,113300,10840820,765,765,765,765,0
20240222,113200,10840820,765,765,765,765,0
20240222,113100,10840820,765,765,765,765,0
20240222,113000,10840820,765,765,765,765,0
20240222,112900,10840820,765,765,765,765,0
20240222,112800,10840820,765,765,765,765,0
20240222,112700,10840820,765,765,765,765,0
20240222,112600,10840820,765,765,765,765,0
20240222,112500,10840820,765,765,765,765,0
20240222,112400,10840820,765,765,765,765,0
20240222,112300,10840820,765,765,765,765,0
20240222,112200,10840820,765,763,765,763,4000
20240222,112100,7781368,763,763,763,763,0
20240222,112000,7781368,763,763,763,763,0
20240222,111900,7781368,763,763,763,763,0
20240222,111800,7781368,763,763,763,763,0
20240222,111700,7781368,763,763,763,763,8
20240222,111600,7775264,764,764,764,764,0
20240222,111500,7775264,764,764,764,764,0
20240222,111400,7775264,764,764,764,764,0
20240222,111300,7775264,764,764,764,764,0
20240222,111200,7775264,764,764,764,764,0
20240222,111100,7775264,764,764,764,764,0
20240222,111000,7775264,764,764,764,764,0
20240222,110900,7775264,764,764,764,764,0
20240222,110800,7775264,764,764,764,764,0
20240222,110700,7775264,764,763,764,759,1010
20240222,110600,7008580,760,762,764,760,105
20240222,110500,6928764,763,763,763,763,0
20240222,110400,6928764,763,763,763,763,0
20240222,110300,6928764,763,763,763,763,0
20240222,110200,6928764,763,763,763,763,0
20240222,110100,6928764,763,763,763,763,29
20240222,110000,6906637,763,763,763,763,0
20240222,105900,6906637,763,763,763,763,1
20240222,105800,6905874,756,759,759,756,703
20240222,105700,6373308,763,763,763,763,10
20240222,105600,6365678,763,763,763,763,2
20240222,105500,6364152,758,758,758,758,0
20240222,105400,6364152,758,758,758,758,0
20240222,105300,6364152,758,762,762,758,959
20240222,105200,5635889,765,765,765,765,0
20240222,105100,5635889,765,765,765,765,0
20240222,105000,5635889,765,765,765,765,0
20240222,104900,5635889,765,765,765,765,0
20240222,104800,5635889,765,765,765,765,0
20240222,104700,5635889,765,765,765,765,0
20240222,104600,5635889,765,765,765,765,0
20240222,104500,5635889,765,765,765,765,0
20240222,104400,5635889,765,765,765,765,0
20240222,104300,5635889,765,764,765,764,140
20240222,104200,5528822,765,765,765,765,0
20240222,104100,5528822,765,765,765,765,0
20240222,104000,5528822,765,765,765,765,0
20240222,103900,5528822,765,765,765,765,1
20240222,103800,5528057,765,765,765,765,0
20240222,103700,5528057,765,765,765,765,0
20240222,103600,5528057,765,765,765,765,8
20240222,103500,5521937,765,765,765,765,0
20240222,103400,5521937,765,765,765,765,0
20240222,103300,5521937,765,765,765,765,26
20240222,103200,5502047,765,765,765,765,0
20240222,103100,5502047,765,765,765,765,0
20240222,103000,5502047,765,765,765,765,0
20240222,102900,5502047,765,765,765,765,0
20240222,102800,5502047,765,765,765,765,0
20240222,102700,5502047,765,765,765,765,0
20240222,102600,5502047,765,765,765,765,0
20240222,102500,5502047,765,765,765,765,0
20240222,102400,5502047,765,765,765,765,0
20240222,102300,5502047,765,765,765,765,0
20240222,102200,5502047,765,765,765,765,0
20240222,102100,5502047,765,765,765,765,1
20240222,102000,5501282,765,765,765,765,0
20240222,101900,5501282,765,765,765,765,0
20240222,101800,5501282,765,761,765,760,250
20240222,101700,5311117,765,765,765,765,0
20240222,101600,5311117,765,765,765,765,0
20240222,101500,5311117,765,765,765,765,0
20240222,101400,5311117,765,765,765,765,0
20240222,101300,5311117,765,765,765,765,3
20240222,101200,5308822,765,765,765,765,1
20240222,101100,5308057,760,765,765,760,1020
20240222,101000,4531987,765,763,765,763,2
20240222,100900,4530459,763,763,763,763,0
20240222,100800,4530459,763,763,763,763,0
20240222,100700,4530459,763,763,763,763,0
20240222,100600,4530459,763,765,765,763,2
20240222,100500,4528931,765,765,765,765,3
20240222,100400,4526636,765,765,765,765,0
20240222,100300,4526636,765,765,765,765,0
20240222,100200,4526636,765,765,765,765,0
20240222,100100,4526636,765,765,765,765,0
20240222,100000,4526636,765,765,765,765,5
20240222,095900,4522811,765,765,765,765,200
20240222,095800,4369811,765,765,765,765,1
20240222,095700,4369046,763,763,763,763,1
20240222,095600,4368283,763,763,763,763,0
20240222,095500,4368283,763,763,763,763,20
20240222,095400,4353023,763,763,763,763,0
20240222,095300,4353023,763,763,763,763,0
20240222,095200,4353023,763,763,763,763,0
20240222,095100,4353023,763,763,763,763,0
20240222,095000,4353023,763,764,764,761,1498
20240222,094900,3210385,764,764,764,764,0
20240222,094800,3210385,764,764,764,764,0
20240222,094700,3210385,764,765,765,764,3
20240222,094600,3208092,765,765,765,765,0
20240222,094500,3208092,765,765,765,765,0
20240222,094400,3208092,765,765,765,765,10
20240222,094300,3200442,763,763,763,763,0
20240222,094200,3200442,763,763,763,763,1
20240222,094100,3199679,763,763,763,763,0
20240222,094000,3199679,763,763,763,763,0
20240222,093900,3199679,763,763,763,763,1
20240222,093800,3198916,765,765,765,765,0
20240222,093700,3198916,765,764,765,764,10
20240222,093600,3191267,763,763,763,763,0
20240222,093500,3191267,763,763,763,763,2
20240222,093400,3189741,763,764,764,763,2
20240222,093300,3188214,765,764,765,763,70
20240222,093200,3134744,764,764,764,764,0
20240222,093100,3134744,764,764,764,764,5
20240222,093000,3130924,764,764,764,764,0
20240222,092900,3130924,764,764,764,764,0
20240222,092800,3130924,764,764,764,764,0
20240222,092700,3130924,764,764,764,764,13
20240222,092600,3120992,764,764,764,764,2
20240222,092500,3119464,764,764,764,764,32
20240222,092400,3095016,764,764,764,764,32
20240222,092300,3070568,765,765,765,765,879
20240222,092200,2398133,765,765,765,765,5
20240222,092100,2394308,764,764,764,764,0
20240222,092000,2394308,764,764,764,764,5
20240222,091900,2390488,765,765,765,765,0
20240222,091800,2390488,765,765,765,765,0
20240222,091700,2390488,765,765,765,765,0
20240222,091600,2390488,765,765,765,765,16
20240222,091500,2378248,765,765,765,765,5
20240222,091400,2374423,766,766,766,766,4
20240222,091300,2371359,766,766,766,766,0
20240222,091200,2371359,766,766,766,766,0
20240222,091100,2371359,766,766,766,766,0
20240222,091000,2371359,766,766,766,766,0
20240222,090900,2371359,766,766,766,766,1
20240222,090800,2370593,762,762,762,762,0
20240222,090700,2370593,762,762,762,762,20
20240222,090600,2355353,766,766,766,766,1
20240222,090500,2354587,767,767,767,767,0
20240222,090400,2354587,767,767,767,767,0
20240222,090300,2354587,767,767,767,767,0
20240222,090200,2354587,767,767,767,767,0
20240222,090100,2354587,767,767,767,767,101
20240222,090000,2277120,768,768,768,768,2965