KissMeData/009460/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,185200,60784243,906,906,906,906,8398
20240223,185100,60784243,906,906,906,906,0
20240223,185000,60784243,906,906,906,906,0
20240223,184900,60784243,906,906,906,906,0
20240223,184800,60784243,906,906,906,906,0
20240223,184700,60784243,906,906,906,906,0
20240223,184600,60784243,906,906,906,906,0
20240223,184500,60784243,906,906,906,906,0
20240223,184400,60784243,906,906,906,906,0
20240223,184300,60784243,906,906,906,906,0
20240223,184200,60784243,906,906,906,906,0
20240223,184100,60784243,906,906,906,906,0
20240223,184000,60784243,906,906,906,906,0
20240223,183900,60784243,906,906,906,906,0
20240223,183800,60784243,906,906,906,906,0
20240223,183700,60784243,906,906,906,906,0
20240223,183600,60784243,906,906,906,906,0
20240223,183500,60784243,906,906,906,906,0
20240223,183400,60784243,906,906,906,906,0
20240223,183300,60784243,906,906,906,906,0
20240223,183200,60784243,906,906,906,906,0
20240223,183100,60784243,906,906,906,906,0
20240223,183000,60784243,906,906,906,906,0
20240223,182900,60784243,906,906,906,906,0
20240223,182800,60784243,906,906,906,906,0
20240223,182700,60784243,906,906,906,906,0
20240223,182600,60784243,906,906,906,906,0
20240223,182500,60784243,906,906,906,906,0
20240223,182400,60784243,906,906,906,906,0
20240223,182300,60784243,906,906,906,906,0
20240223,182200,60784243,906,906,906,906,8398
20240223,182100,60784243,906,906,906,906,0
20240223,182000,60784243,906,906,906,906,0
20240223,181900,60784243,906,906,906,906,0
20240223,181800,60784243,906,906,906,906,0
20240223,181700,60784243,906,906,906,906,0
20240223,181600,60784243,906,906,906,906,0
20240223,181500,60784243,906,906,906,906,0
20240223,181400,60784243,906,906,906,906,0
20240223,181300,60784243,906,906,906,906,0
20240223,181200,60784243,906,906,906,906,0
20240223,181100,60784243,906,906,906,906,0
20240223,181000,60784243,906,906,906,906,0
20240223,180900,60784243,906,906,906,906,0
20240223,180800,60784243,906,906,906,906,0
20240223,180700,60784243,906,906,906,906,0
20240223,180600,60784243,906,906,906,906,0
20240223,180500,60784243,906,906,906,906,0
20240223,180400,60784243,906,906,906,906,0
20240223,180300,60784243,906,906,906,906,0
20240223,180200,60784243,906,906,906,906,0
20240223,180100,60784243,906,906,906,906,0
20240223,180000,60784243,906,906,906,906,0
20240223,175900,60784243,906,906,906,906,0
20240223,175800,60784243,906,906,906,906,0
20240223,175700,60784243,906,906,906,906,0
20240223,175600,60784243,906,906,906,906,0
20240223,175500,60784243,906,906,906,906,0
20240223,175400,60784243,906,906,906,906,0
20240223,175300,60784243,906,906,906,906,0
20240223,175200,60784243,906,906,906,906,8398
20240223,175100,60784243,906,906,906,906,0
20240223,175000,60784243,906,906,906,906,0
20240223,174900,60784243,906,906,906,906,0
20240223,174800,60784243,906,906,906,906,0
20240223,174700,60784243,906,906,906,906,0
20240223,174600,60784243,906,906,906,906,0
20240223,174500,60784243,906,906,906,906,0
20240223,174400,60784243,906,906,906,906,0
20240223,174300,60784243,906,906,906,906,0
20240223,174200,60784243,906,906,906,906,0
20240223,174100,60784243,906,906,906,906,0
20240223,174000,60784243,906,906,906,906,0
20240223,173900,60784243,906,906,906,906,0
20240223,173800,60784243,906,906,906,906,0
20240223,173700,60784243,906,906,906,906,0
20240223,173600,60784243,906,906,906,906,0
20240223,173500,60784243,906,906,906,906,0
20240223,173400,60784243,906,906,906,906,0
20240223,173300,60784243,906,906,906,906,0
20240223,173200,60784243,906,906,906,906,0
20240223,173100,60784243,906,906,906,906,0
20240223,173000,60784243,906,906,906,906,0
20240223,172900,60784243,906,906,906,906,0
20240223,172800,60784243,906,906,906,906,0
20240223,172700,60784243,906,906,906,906,0
20240223,172600,60784243,906,906,906,906,0
20240223,172500,60784243,906,906,906,906,0
20240223,172400,60784243,906,906,906,906,0
20240223,172300,60784243,906,906,906,906,0
20240223,172200,60784243,906,906,906,906,8398
20240223,172100,60784243,906,906,906,906,0
20240223,172000,60784243,906,906,906,906,0
20240223,171900,60784243,906,906,906,906,0
20240223,171800,60784243,906,906,906,906,0
20240223,171700,60784243,906,906,906,906,0
20240223,171600,60784243,906,906,906,906,0
20240223,171500,60784243,906,906,906,906,0
20240223,171400,60784243,906,906,906,906,0
20240223,171300,60784243,906,906,906,906,0
20240223,171200,60784243,906,906,906,906,0
20240223,171100,60784243,906,906,906,906,0
20240223,171000,60784243,906,906,906,906,0
20240223,170900,60784243,906,906,906,906,0
20240223,170800,60784243,906,906,906,906,0
20240223,170700,60784243,906,906,906,906,0
20240223,170600,60784243,906,906,906,906,0
20240223,170500,60784243,906,906,906,906,0
20240223,170400,60784243,906,906,906,906,0
20240223,170300,60784243,906,906,906,906,0
20240223,170200,60784243,906,906,906,906,0
20240223,170100,60784243,906,906,906,906,0
20240223,170000,60784243,906,906,906,906,0
20240223,165900,60784243,906,906,906,906,0
20240223,165800,60784243,906,906,906,906,0
20240223,165700,60784243,906,906,906,906,0
20240223,165600,60784243,906,906,906,906,0
20240223,165500,60784243,906,906,906,906,0
20240223,165400,60784243,906,906,906,906,0
20240223,165300,60784243,906,906,906,906,0
20240223,165200,60784243,906,906,906,906,8398
20240223,165100,60784243,906,906,906,906,0
20240223,165000,60784243,906,906,906,906,0
20240223,164900,60784243,906,906,906,906,0
20240223,164800,60784243,906,906,906,906,0
20240223,164700,60784243,906,906,906,906,0
20240223,164600,60784243,906,906,906,906,0
20240223,164500,60784243,906,906,906,906,0
20240223,164400,60784243,906,906,906,906,0
20240223,164300,60784243,906,906,906,906,0
20240223,164200,60784243,906,906,906,906,0
20240223,164100,60784243,906,906,906,906,0
20240223,164000,60784243,906,906,906,906,0
20240223,163900,60784243,906,906,906,906,0
20240223,163800,60784243,906,906,906,906,0
20240223,163700,60784243,906,906,906,906,0
20240223,163600,60784243,906,906,906,906,0
20240223,163500,60784243,906,906,906,906,0
20240223,163400,60784243,906,906,906,906,0
20240223,163300,60784243,906,906,906,906,0
20240223,163200,60784243,906,906,906,906,0
20240223,163100,60784243,906,906,906,906,0
20240223,163000,60784243,906,906,906,906,0
20240223,162900,60784243,906,906,906,906,0
20240223,162800,60784243,906,906,906,906,0
20240223,162700,60784243,906,906,906,906,0
20240223,162600,60784243,906,906,906,906,0
20240223,162500,60784243,906,906,906,906,0
20240223,162400,60784243,906,906,906,906,0
20240223,162300,60784243,906,906,906,906,0
20240223,162200,60784243,906,906,906,906,8398
20240223,162100,60784243,906,906,906,906,0
20240223,162000,60784243,906,906,906,906,0
20240223,161900,60784243,906,906,906,906,0
20240223,161800,60784243,906,906,906,906,0
20240223,161700,60784243,906,906,906,906,0
20240223,161600,60784243,906,906,906,906,0
20240223,161500,60784243,906,906,906,906,0
20240223,161400,60784243,906,906,906,906,0
20240223,161300,60784243,906,906,906,906,0
20240223,161200,60784243,906,906,906,906,0
20240223,161100,60784243,906,906,906,906,0
20240223,161000,60784243,906,906,906,906,0
20240223,160900,60784243,906,906,906,906,0
20240223,160800,60784243,906,906,906,906,0
20240223,160700,60784243,906,906,906,906,0
20240223,160600,60784243,906,906,906,906,0
20240223,160500,60784243,906,906,906,906,0
20240223,160400,60784243,906,906,906,906,0
20240223,160300,60784243,906,906,906,906,0
20240223,160200,60784243,906,906,906,906,0
20240223,160100,60784243,906,906,906,906,0
20240223,160000,60784243,906,906,906,906,0
20240223,155900,60784243,906,906,906,906,0
20240223,155800,60784243,906,906,906,906,0
20240223,155700,60784243,906,906,906,906,0
20240223,155600,60784243,906,906,906,906,0
20240223,155500,60784243,906,906,906,906,0
20240223,155400,60784243,906,906,906,906,0
20240223,155300,60784243,906,906,906,906,0
20240223,155200,60784243,906,906,906,906,8398
20240223,155100,60784243,906,906,906,906,0
20240223,155000,60784243,906,906,906,906,0
20240223,154900,60784243,906,906,906,906,0
20240223,154800,60784243,906,906,906,906,0
20240223,154700,60784243,906,906,906,906,0
20240223,154600,60784243,906,906,906,906,0
20240223,154500,60784243,906,906,906,906,0
20240223,154400,60784243,906,906,906,906,0
20240223,154300,60784243,906,906,906,906,0
20240223,154200,60784243,906,906,906,906,0
20240223,154100,60784243,906,906,906,906,0
20240223,154000,60784243,906,906,906,906,0
20240223,153900,60784243,906,906,906,906,0
20240223,153800,60784243,906,906,906,906,0
20240223,153700,60784243,906,906,906,906,0
20240223,153600,60784243,906,906,906,906,0
20240223,153500,60784243,906,906,906,906,0
20240223,153400,60784243,906,906,906,906,0
20240223,153300,60784243,906,906,906,906,0
20240223,153200,60784243,906,906,906,906,0
20240223,153100,60784243,906,906,906,906,0
20240223,153000,60784243,906,906,906,906,8398
20240223,152900,53175655,910,910,910,910,0
20240223,152800,53175655,910,910,910,910,0
20240223,152700,53175655,910,910,910,910,0
20240223,152600,53175655,910,910,910,910,0
20240223,152500,53175655,910,910,910,910,0
20240223,152400,53175655,910,910,910,910,0
20240223,152300,53175655,910,910,910,910,0
20240223,152200,53175655,910,910,910,910,0
20240223,152100,53175655,910,910,910,910,0
20240223,152000,53175655,910,910,910,910,0
20240223,151900,53175655,910,911,911,910,189
20240223,151800,53003483,911,911,911,911,6
20240223,151700,52998017,911,911,911,911,7
20240223,151600,52991640,911,911,911,911,11
20240223,151500,52981619,912,910,912,910,866
20240223,151400,52192097,911,911,911,910,607
20240223,151300,51639126,911,911,911,911,0
20240223,151200,51639126,911,910,911,910,2
20240223,151100,51637305,911,911,911,911,0
20240223,151000,51637305,911,910,911,910,24
20240223,150900,51615464,911,910,911,910,2
20240223,150800,51613643,911,911,911,911,0
20240223,150700,51613643,911,911,911,911,0
20240223,150600,51613643,911,910,911,910,7
20240223,150500,51607272,911,911,911,911,0
20240223,150400,51607272,911,911,911,911,0
20240223,150300,51607272,911,911,911,911,0
20240223,150200,51607272,911,911,911,911,0
20240223,150100,51607272,911,911,911,911,0
20240223,150000,51607272,911,911,911,911,0
20240223,145900,51607272,911,910,911,910,7
20240223,145800,51600901,910,910,910,910,348
20240223,145700,51284221,910,910,910,910,10
20240223,145600,51275121,910,909,910,909,2
20240223,145500,51273302,909,909,909,909,0
20240223,145400,51273302,909,909,909,909,1
20240223,145300,51272393,907,907,907,907,31
20240223,145200,51244276,907,908,908,907,50
20240223,145100,51198921,910,910,910,910,0
20240223,145000,51198921,910,909,910,909,3
20240223,144900,51196193,910,909,910,909,501
20240223,144800,50740783,909,909,909,907,1020
20240223,144700,49814477,910,910,910,910,0
20240223,144600,49814477,910,910,910,910,0
20240223,144500,49814477,910,910,910,910,0
20240223,144400,49814477,910,910,910,910,0
20240223,144300,49814477,910,910,910,910,2
20240223,144200,49812657,910,910,910,908,11440
20240223,144100,39423649,911,911,911,911,0
20240223,144000,39423649,911,911,911,911,0
20240223,143900,39423649,911,911,911,911,0
20240223,143800,39423649,911,911,911,911,0
20240223,143700,39423649,911,911,911,911,0
20240223,143600,39423649,911,911,911,911,0
20240223,143500,39423649,911,911,911,911,10
20240223,143400,39414539,911,911,911,911,0
20240223,143300,39414539,911,911,911,911,0
20240223,143200,39414539,911,911,911,911,1
20240223,143100,39413628,911,911,911,911,0
20240223,143000,39413628,911,911,911,911,1
20240223,142900,39412717,911,911,911,911,1
20240223,142800,39411806,912,912,912,912,0
20240223,142700,39411806,912,912,912,912,0
20240223,142600,39411806,912,912,912,912,0
20240223,142500,39411806,912,912,912,912,0
20240223,142400,39411806,912,912,912,912,0
20240223,142300,39411806,912,912,912,912,0
20240223,142200,39411806,912,912,912,912,0
20240223,142100,39411806,912,912,912,912,0
20240223,142000,39411806,912,912,912,912,16
20240223,141900,39397214,912,912,912,912,1
20240223,141800,39396302,912,912,912,912,0
20240223,141700,39396302,912,912,912,912,1
20240223,141600,39395390,911,911,911,911,0
20240223,141500,39395390,911,910,911,909,3601
20240223,141400,36121991,912,912,912,912,0
20240223,141300,36121991,912,912,912,912,0
20240223,141200,36121991,912,911,912,911,2
20240223,141100,36120168,912,912,912,912,0
20240223,141000,36120168,912,912,912,912,0
20240223,140900,36120168,912,912,912,912,0
20240223,140800,36120168,912,912,912,912,0
20240223,140700,36120168,912,912,912,912,0
20240223,140600,36120168,912,912,912,912,0
20240223,140500,36120168,912,912,912,912,0
20240223,140400,36120168,912,912,912,912,0
20240223,140300,36120168,912,912,912,912,109
20240223,140200,36020760,912,912,912,912,0
20240223,140100,36020760,912,912,912,912,1
20240223,140000,36019848,910,912,912,910,101
20240223,135900,35927936,910,910,910,910,0
20240223,135800,35927936,910,910,910,910,0
20240223,135700,35927936,910,910,910,910,0
20240223,135600,35927936,910,910,910,910,30
20240223,135500,35900636,912,912,912,912,0
20240223,135400,35900636,912,912,912,912,0
20240223,135300,35900636,912,912,912,912,0
20240223,135200,35900636,912,912,912,912,0
20240223,135100,35900636,912,912,912,912,0
20240223,135000,35900636,912,912,912,912,0
20240223,134900,35900636,912,912,912,912,1000
20240223,134800,34988636,911,911,911,911,110
20240223,134700,34888426,912,912,912,912,0
20240223,134600,34888426,912,912,912,912,0
20240223,134500,34888426,912,912,912,912,0
20240223,134400,34888426,912,912,912,912,0
20240223,134300,34888426,912,912,912,912,0
20240223,134200,34888426,912,912,912,912,0
20240223,134100,34888426,912,912,912,912,0
20240223,134000,34888426,912,912,912,912,0
20240223,133900,34888426,912,912,912,912,0
20240223,133800,34888426,912,912,912,912,0
20240223,133700,34888426,912,912,912,912,0
20240223,133600,34888426,912,912,912,912,0
20240223,133500,34888426,912,912,912,912,0
20240223,133400,34888426,912,912,912,912,0
20240223,133300,34888426,912,912,912,912,0
20240223,133200,34888426,912,912,912,912,5
20240223,133100,34883866,912,912,912,912,0
20240223,133000,34883866,912,912,912,912,0
20240223,132900,34883866,912,912,912,912,0
20240223,132800,34883866,912,912,912,912,0
20240223,132700,34883866,912,912,912,912,0
20240223,132600,34883866,912,912,912,912,0
20240223,132500,34883866,912,912,912,912,0
20240223,132400,34883866,912,912,912,912,0
20240223,132300,34883866,912,912,912,912,0
20240223,132200,34883866,912,912,912,912,1
20240223,132100,34882954,911,911,911,911,15
20240223,132000,34869289,912,912,912,912,1
20240223,131900,34868377,912,912,912,912,0
20240223,131800,34868377,912,912,912,912,103
20240223,131700,34774441,912,912,912,912,5
20240223,131600,34769881,912,912,912,912,0
20240223,131500,34769881,912,912,912,912,0
20240223,131400,34769881,912,912,912,912,0
20240223,131300,34769881,912,912,912,912,1
20240223,131200,34768969,912,912,912,912,0
20240223,131100,34768969,912,912,912,912,0
20240223,131000,34768969,912,912,912,912,0
20240223,130900,34768969,912,912,912,912,0
20240223,130800,34768969,912,912,912,912,1
20240223,130700,34768057,911,911,911,911,0
20240223,130600,34768057,911,911,911,911,0
20240223,130500,34768057,911,911,911,911,0
20240223,130400,34768057,911,911,911,911,1
20240223,130300,34767146,911,911,911,911,0
20240223,130200,34767146,911,911,911,911,0
20240223,130100,34767146,911,911,911,911,0
20240223,130000,34767146,911,911,911,911,0
20240223,125900,34767146,911,911,911,911,0
20240223,125800,34767146,911,912,912,911,2000
20240223,125700,32945144,913,913,913,913,0
20240223,125600,32945144,913,913,913,913,0
20240223,125500,32945144,913,913,913,913,0
20240223,125400,32945144,913,913,913,913,0
20240223,125300,32945144,913,912,913,912,100
20240223,125200,32853941,912,912,912,912,0
20240223,125100,32853941,912,911,912,910,2501
20240223,125000,30578009,912,912,912,912,0
20240223,124900,30578009,912,912,912,912,0
20240223,124800,30578009,912,912,912,912,1
20240223,124700,30577097,911,911,911,911,2
20240223,124600,30575275,912,912,912,912,0
20240223,124500,30575275,912,912,912,912,0
20240223,124400,30575275,912,912,912,912,0
20240223,124300,30575275,912,912,912,912,0
20240223,124200,30575275,912,912,912,912,0
20240223,124100,30575275,912,912,912,912,0
20240223,124000,30575275,912,912,912,912,0
20240223,123900,30575275,912,912,912,912,0
20240223,123800,30575275,912,912,912,912,0
20240223,123700,30575275,912,912,912,912,2
20240223,123600,30573451,912,912,912,912,0
20240223,123500,30573451,912,912,912,912,0
20240223,123400,30573451,912,912,912,912,0
20240223,123300,30573451,912,912,912,912,0
20240223,123200,30573451,912,912,912,912,0
20240223,123100,30573451,912,912,912,912,0
20240223,123000,30573451,912,912,912,912,0
20240223,122900,30573451,912,912,912,912,0
20240223,122800,30573451,912,912,912,912,1
20240223,122700,30572539,912,912,912,912,0
20240223,122600,30572539,912,912,912,912,1000
20240223,122500,29660539,912,912,912,912,0
20240223,122400,29660539,912,912,912,912,0
20240223,122300,29660539,912,912,912,912,100
20240223,122200,29569339,912,912,912,912,0
20240223,122100,29569339,912,912,912,912,0
20240223,122000,29569339,912,912,912,912,0
20240223,121900,29569339,912,912,912,912,0
20240223,121800,29569339,912,912,912,912,0
20240223,121700,29569339,912,912,912,912,0
20240223,121600,29569339,912,912,912,912,0
20240223,121500,29569339,912,912,912,912,0
20240223,121400,29569339,912,912,912,912,0
20240223,121300,29569339,912,912,912,912,79
20240223,121200,29497291,912,912,912,912,0
20240223,121100,29497291,912,912,912,912,0
20240223,121000,29497291,912,912,912,912,0
20240223,120900,29497291,912,912,912,912,0
20240223,120800,29497291,912,912,912,912,0
20240223,120700,29497291,912,912,912,912,0
20240223,120600,29497291,912,912,912,912,0
20240223,120500,29497291,912,912,912,912,0
20240223,120400,29497291,912,912,912,912,0
20240223,120300,29497291,912,912,912,912,0
20240223,120200,29497291,912,912,912,912,0
20240223,120100,29497291,912,912,912,912,0
20240223,120000,29497291,912,912,912,912,0
20240223,115900,29497291,912,912,912,912,0
20240223,115800,29497291,912,912,912,912,0
20240223,115700,29497291,912,912,912,912,0
20240223,115600,29497291,912,912,912,912,0
20240223,115500,29497291,912,912,912,912,0
20240223,115400,29497291,912,912,912,912,1
20240223,115300,29496379,912,912,912,912,0
20240223,115200,29496379,912,912,912,912,0
20240223,115100,29496379,912,912,912,912,0
20240223,115000,29496379,912,912,912,912,0
20240223,114900,29496379,912,910,912,909,2002
20240223,114800,27676555,910,909,910,909,55
20240223,114700,27626555,909,909,909,909,0
20240223,114600,27626555,909,909,909,909,0
20240223,114500,27626555,909,909,909,909,0
20240223,114400,27626555,909,909,909,909,0
20240223,114300,27626555,909,909,909,909,100
20240223,114200,27535655,909,909,909,909,1
20240223,114100,27534746,909,909,909,909,2000
20240223,114000,25716746,910,910,910,910,0
20240223,113900,25716746,910,911,911,910,1706
20240223,113800,24164225,912,912,912,912,0
20240223,113700,24164225,912,912,912,912,0
20240223,113600,24164225,912,912,912,912,1
20240223,113500,24163313,912,912,912,912,0
20240223,113400,24163313,912,912,912,912,4
20240223,113300,24159665,913,912,913,912,107
20240223,113200,24062080,912,912,912,912,0
20240223,113100,24062080,912,912,912,912,1
20240223,113000,24061168,912,912,912,912,0
20240223,112900,24061168,912,912,912,912,0
20240223,112800,24061168,912,912,912,912,0
20240223,112700,24061168,912,912,912,912,0
20240223,112600,24061168,912,912,912,912,3
20240223,112500,24058432,912,912,912,912,0
20240223,112400,24058432,912,912,912,912,0
20240223,112300,24058432,912,912,912,912,0
20240223,112200,24058432,912,912,912,912,1
20240223,112100,24057520,913,913,913,913,0
20240223,112000,24057520,913,913,913,913,0
20240223,111900,24057520,913,913,913,913,4
20240223,111800,24053868,913,913,913,913,0
20240223,111700,24053868,913,912,913,912,100
20240223,111600,23962658,912,912,912,912,0
20240223,111500,23962658,912,912,912,912,0
20240223,111400,23962658,912,912,912,912,0
20240223,111300,23962658,912,911,912,911,8
20240223,111200,23955369,912,912,912,912,0
20240223,111100,23955369,912,912,912,912,0
20240223,111000,23955369,912,912,912,912,0
20240223,110900,23955369,912,912,912,912,1
20240223,110800,23954457,911,911,911,911,1
20240223,110700,23953546,912,912,912,912,0
20240223,110600,23953546,912,912,912,912,0
20240223,110500,23953546,912,912,912,912,0
20240223,110400,23953546,912,912,912,912,14
20240223,110300,23940778,912,912,912,912,0
20240223,110200,23940778,912,912,912,912,0
20240223,110100,23940778,912,912,912,912,0
20240223,110000,23940778,912,912,912,912,0
20240223,105900,23940778,912,912,912,912,0
20240223,105800,23940778,912,912,912,912,0
20240223,105700,23940778,912,912,912,912,0
20240223,105600,23940778,912,912,912,912,0
20240223,105500,23940778,912,912,912,912,0
20240223,105400,23940778,912,912,912,912,0
20240223,105300,23940778,912,912,912,912,0
20240223,105200,23940778,912,912,912,912,0
20240223,105100,23940778,912,912,912,912,1
20240223,105000,23939866,912,912,912,912,0
20240223,104900,23939866,912,912,912,912,44
20240223,104800,23899738,912,912,912,912,0
20240223,104700,23899738,912,912,912,912,2
20240223,104600,23897914,912,912,912,912,0
20240223,104500,23897914,912,912,912,912,0
20240223,104400,23897914,912,912,912,912,100
20240223,104300,23806714,913,913,913,913,0
20240223,104200,23806714,913,913,913,913,0
20240223,104100,23806714,913,913,913,913,0
20240223,104000,23806714,913,913,913,913,0
20240223,103900,23806714,913,913,913,913,100
20240223,103800,23715414,913,913,913,913,0
20240223,103700,23715414,913,913,913,913,1
20240223,103600,23714501,912,912,912,912,100
20240223,103500,23623301,913,913,913,913,20
20240223,103400,23605041,913,913,913,913,0
20240223,103300,23605041,913,913,913,913,886
20240223,103200,22796123,913,913,913,913,51
20240223,103100,22749560,913,913,913,913,0
20240223,103000,22749560,913,913,913,913,0
20240223,102900,22749560,913,913,913,913,0
20240223,102800,22749560,913,913,913,913,0
20240223,102700,22749560,913,913,913,913,20
20240223,102600,22731300,913,912,913,912,65
20240223,102500,22672009,912,912,912,912,1
20240223,102400,22671097,912,912,912,912,0
20240223,102300,22671097,912,912,912,912,0
20240223,102200,22671097,912,912,912,912,0
20240223,102100,22671097,912,912,912,912,0
20240223,102000,22671097,912,912,912,912,5
20240223,101900,22666537,913,913,913,913,70
20240223,101800,22602627,913,913,913,913,0
20240223,101700,22602627,913,913,913,913,0
20240223,101600,22602627,913,913,913,913,0
20240223,101500,22602627,913,913,913,913,0
20240223,101400,22602627,913,913,913,913,0
20240223,101300,22602627,913,913,913,913,0
20240223,101200,22602627,913,913,913,913,2
20240223,101100,22600801,912,912,912,912,0
20240223,101000,22600801,912,912,912,912,0
20240223,100900,22600801,912,912,912,912,0
20240223,100800,22600801,912,912,912,912,1
20240223,100700,22599889,913,913,913,913,1
20240223,100600,22598976,913,913,913,913,0
20240223,100500,22598976,913,913,913,913,0
20240223,100400,22598976,913,913,913,913,0
20240223,100300,22598976,913,913,913,913,0
20240223,100200,22598976,913,913,913,913,2
20240223,100100,22597150,911,912,913,911,8
20240223,100000,22589859,911,911,911,911,0
20240223,095900,22589859,911,911,911,911,1
20240223,095800,22588948,913,913,913,913,0
20240223,095700,22588948,913,913,913,913,0
20240223,095600,22588948,913,911,913,911,333
20240223,095500,22284922,913,913,913,913,0
20240223,095400,22284922,913,913,913,913,0
20240223,095300,22284922,913,913,913,913,0
20240223,095200,22284922,913,913,913,913,0
20240223,095100,22284922,913,913,913,913,0
20240223,095000,22284922,913,913,913,913,0
20240223,094900,22284922,913,913,913,913,0
20240223,094800,22284922,913,911,913,911,2
20240223,094700,22283098,913,912,913,911,33
20240223,094600,22253004,913,913,913,913,0
20240223,094500,22253004,913,913,913,913,500
20240223,094400,21796504,913,913,913,913,0
20240223,094300,21796504,913,913,913,913,170
20240223,094200,21641294,913,913,913,913,5
20240223,094100,21636729,913,912,913,911,721
20240223,094000,20979876,913,912,913,912,2
20240223,093900,20978051,912,912,912,912,0
20240223,093800,20978051,912,912,912,912,497
20240223,093700,20524787,913,912,913,912,101
20240223,093600,20432674,913,913,913,913,1
20240223,093500,20431761,913,913,913,913,1
20240223,093400,20430848,912,912,912,912,2977
20240223,093300,17715824,912,911,912,910,10504
20240223,093200,8156481,912,910,912,910,9
20240223,093100,8148282,911,911,912,911,14
20240223,093000,8135527,911,911,911,911,2000
20240223,092900,6313527,911,911,911,911,0
20240223,092800,6313527,911,911,911,911,0
20240223,092700,6313527,911,911,911,911,3
20240223,092600,6310794,911,911,911,911,0
20240223,092500,6310794,911,911,911,911,1
20240223,092400,6309883,910,910,910,910,1
20240223,092300,6308973,911,911,911,911,3
20240223,092200,6306240,911,911,911,911,1
20240223,092100,6305329,910,910,910,910,1000
20240223,092000,5395329,911,911,911,911,0
20240223,091900,5395329,911,911,911,911,5
20240223,091800,5390774,911,911,911,911,100
20240223,091700,5299674,911,910,911,910,219
20240223,091600,5100273,911,911,911,911,1
20240223,091500,5099362,910,911,911,910,3000
20240223,091400,2366368,912,912,912,911,845
20240223,091300,1595763,912,912,912,912,5
20240223,091200,1591203,912,912,912,912,4
20240223,091100,1587555,913,912,913,912,58
20240223,091000,1534655,912,912,913,912,70
20240223,090900,1470761,913,913,913,913,1
20240223,090800,1469848,912,912,912,912,240
20240223,090700,1250968,913,913,914,913,198
20240223,090600,1070192,914,914,914,914,2
20240223,090500,1068364,914,914,914,914,54
20240223,090400,1019008,915,915,915,915,2
20240223,090300,1017178,914,914,914,914,3
20240223,090200,1014436,914,914,914,914,83
20240223,090100,938574,914,914,914,914,8
20240223,090000,931262,913,913,915,913,1020