KissMeData/001020/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,183300,33837513,928,928,928,928,220
20240214,183200,33837513,928,928,928,928,0
20240214,183100,33837513,928,928,928,928,0
20240214,183000,33837513,928,928,928,928,0
20240214,182900,33837513,928,928,928,928,0
20240214,182800,33837513,928,928,928,928,0
20240214,182700,33837513,928,928,928,928,0
20240214,182600,33837513,928,928,928,928,0
20240214,182500,33837513,928,928,928,928,0
20240214,182400,33837513,928,928,928,928,0
20240214,182300,33837513,928,928,928,928,0
20240214,182200,33837513,928,928,928,928,0
20240214,182100,33837513,928,928,928,928,0
20240214,182000,33837513,928,928,928,928,0
20240214,181900,33837513,928,928,928,928,0
20240214,181800,33837513,928,928,928,928,0
20240214,181700,33837513,928,928,928,928,0
20240214,181600,33837513,928,928,928,928,0
20240214,181500,33837513,928,928,928,928,0
20240214,181400,33837513,928,928,928,928,0
20240214,181300,33837513,928,928,928,928,0
20240214,181200,33837513,928,928,928,928,0
20240214,181100,33837513,928,928,928,928,0
20240214,181000,33837513,928,928,928,928,0
20240214,180900,33837513,928,928,928,928,0
20240214,180800,33837513,928,928,928,928,0
20240214,180700,33837513,928,928,928,928,0
20240214,180600,33837513,928,928,928,928,0
20240214,180500,33837513,928,928,928,928,0
20240214,180400,33837513,928,928,928,928,0
20240214,180300,33837513,928,928,928,928,220
20240214,180200,33837513,928,928,928,928,0
20240214,180100,33837513,928,928,928,928,0
20240214,180000,33837513,928,928,928,928,0
20240214,175900,33837513,928,928,928,928,0
20240214,175800,33837513,928,928,928,928,0
20240214,175700,33837513,928,928,928,928,0
20240214,175600,33837513,928,928,928,928,0
20240214,175500,33837513,928,928,928,928,0
20240214,175400,33837513,928,928,928,928,0
20240214,175300,33837513,928,928,928,928,0
20240214,175200,33837513,928,928,928,928,0
20240214,175100,33837513,928,928,928,928,0
20240214,175000,33837513,928,928,928,928,0
20240214,174900,33837513,928,928,928,928,0
20240214,174800,33837513,928,928,928,928,0
20240214,174700,33837513,928,928,928,928,0
20240214,174600,33837513,928,928,928,928,0
20240214,174500,33837513,928,928,928,928,0
20240214,174400,33837513,928,928,928,928,0
20240214,174300,33837513,928,928,928,928,0
20240214,174200,33837513,928,928,928,928,0
20240214,174100,33837513,928,928,928,928,0
20240214,174000,33837513,928,928,928,928,0
20240214,173900,33837513,928,928,928,928,0
20240214,173800,33837513,928,928,928,928,0
20240214,173700,33837513,928,928,928,928,0
20240214,173600,33837513,928,928,928,928,0
20240214,173500,33837513,928,928,928,928,0
20240214,173400,33837513,928,928,928,928,0
20240214,173300,33837513,928,928,928,928,220
20240214,173200,33837513,928,928,928,928,0
20240214,173100,33837513,928,928,928,928,0
20240214,173000,33837513,928,928,928,928,0
20240214,172900,33837513,928,928,928,928,0
20240214,172800,33837513,928,928,928,928,0
20240214,172700,33837513,928,928,928,928,0
20240214,172600,33837513,928,928,928,928,0
20240214,172500,33837513,928,928,928,928,0
20240214,172400,33837513,928,928,928,928,0
20240214,172300,33837513,928,928,928,928,0
20240214,172200,33837513,928,928,928,928,0
20240214,172100,33837513,928,928,928,928,0
20240214,172000,33837513,928,928,928,928,0
20240214,171900,33837513,928,928,928,928,0
20240214,171800,33837513,928,928,928,928,0
20240214,171700,33837513,928,928,928,928,0
20240214,171600,33837513,928,928,928,928,0
20240214,171500,33837513,928,928,928,928,0
20240214,171400,33837513,928,928,928,928,0
20240214,171300,33837513,928,928,928,928,0
20240214,171200,33837513,928,928,928,928,0
20240214,171100,33837513,928,928,928,928,0
20240214,171000,33837513,928,928,928,928,0
20240214,170900,33837513,928,928,928,928,0
20240214,170800,33837513,928,928,928,928,0
20240214,170700,33837513,928,928,928,928,0
20240214,170600,33837513,928,928,928,928,0
20240214,170500,33837513,928,928,928,928,0
20240214,170400,33837513,928,928,928,928,0
20240214,170300,33837513,928,928,928,928,220
20240214,170200,33837513,928,928,928,928,0
20240214,170100,33837513,928,928,928,928,0
20240214,170000,33837513,928,928,928,928,0
20240214,165900,33837513,928,928,928,928,0
20240214,165800,33837513,928,928,928,928,0
20240214,165700,33837513,928,928,928,928,0
20240214,165600,33837513,928,928,928,928,0
20240214,165500,33837513,928,928,928,928,0
20240214,165400,33837513,928,928,928,928,0
20240214,165300,33837513,928,928,928,928,0
20240214,165200,33837513,928,928,928,928,0
20240214,165100,33837513,928,928,928,928,0
20240214,165000,33837513,928,928,928,928,0
20240214,164900,33837513,928,928,928,928,0
20240214,164800,33837513,928,928,928,928,0
20240214,164700,33837513,928,928,928,928,0
20240214,164600,33837513,928,928,928,928,0
20240214,164500,33837513,928,928,928,928,0
20240214,164400,33837513,928,928,928,928,0
20240214,164300,33837513,928,928,928,928,0
20240214,164200,33837513,928,928,928,928,0
20240214,164100,33837513,928,928,928,928,0
20240214,164000,33837513,928,928,928,928,0
20240214,163900,33837513,928,928,928,928,0
20240214,163800,33837513,928,928,928,928,0
20240214,163700,33837513,928,928,928,928,0
20240214,163600,33837513,928,928,928,928,0
20240214,163500,33837513,928,928,928,928,0
20240214,163400,33837513,928,928,928,928,0
20240214,163300,33837513,928,928,928,928,220
20240214,163200,33837513,928,928,928,928,0
20240214,163100,33837513,928,928,928,928,0
20240214,163000,33837513,928,928,928,928,0
20240214,162900,33837513,928,928,928,928,0
20240214,162800,33837513,928,928,928,928,0
20240214,162700,33837513,928,928,928,928,0
20240214,162600,33837513,928,928,928,928,0
20240214,162500,33837513,928,928,928,928,0
20240214,162400,33837513,928,928,928,928,0
20240214,162300,33837513,928,928,928,928,0
20240214,162200,33837513,928,928,928,928,0
20240214,162100,33837513,928,928,928,928,0
20240214,162000,33837513,928,928,928,928,0
20240214,161900,33837513,928,928,928,928,0
20240214,161800,33837513,928,928,928,928,0
20240214,161700,33837513,928,928,928,928,0
20240214,161600,33837513,928,928,928,928,0
20240214,161500,33837513,928,928,928,928,0
20240214,161400,33837513,928,928,928,928,0
20240214,161300,33837513,928,928,928,928,0
20240214,161200,33837513,928,928,928,928,0
20240214,161100,33837513,928,928,928,928,0
20240214,161000,33837513,928,928,928,928,0
20240214,160900,33837513,928,928,928,928,0
20240214,160800,33837513,928,928,928,928,0
20240214,160700,33837513,928,928,928,928,0
20240214,160600,33837513,928,928,928,928,0
20240214,160500,33837513,928,928,928,928,0
20240214,160400,33837513,928,928,928,928,0
20240214,160300,33837513,928,928,928,928,220
20240214,160200,33837513,928,928,928,928,0
20240214,160100,33837513,928,928,928,928,0
20240214,160000,33837513,928,928,928,928,0
20240214,155900,33837513,928,928,928,928,0
20240214,155800,33837513,928,928,928,928,0
20240214,155700,33837513,928,928,928,928,0
20240214,155600,33837513,928,928,928,928,0
20240214,155500,33837513,928,928,928,928,0
20240214,155400,33837513,928,928,928,928,0
20240214,155300,33837513,928,928,928,928,0
20240214,155200,33837513,928,928,928,928,0
20240214,155100,33837513,928,928,928,928,0
20240214,155000,33837513,928,928,928,928,0
20240214,154900,33837513,928,928,928,928,0
20240214,154800,33837513,928,928,928,928,0
20240214,154700,33837513,928,928,928,928,0
20240214,154600,33837513,928,928,928,928,0
20240214,154500,33837513,928,928,928,928,0
20240214,154400,33837513,928,928,928,928,0
20240214,154300,33837513,928,928,928,928,0
20240214,154200,33837513,928,928,928,928,0
20240214,154100,33837513,928,928,928,928,0
20240214,154000,33837513,928,928,928,928,0
20240214,153900,33837513,928,928,928,928,0
20240214,153800,33837513,928,928,928,928,0
20240214,153700,33837513,928,928,928,928,0
20240214,153600,33837513,928,928,928,928,0
20240214,153500,33837513,928,928,928,928,0
20240214,153400,33837513,928,928,928,928,0
20240214,153300,33837513,928,928,928,928,220
20240214,153200,33837513,928,928,928,928,0
20240214,153100,33837513,928,928,928,928,0
20240214,153000,33837513,928,928,928,928,220
20240214,152900,33633353,928,928,928,928,0
20240214,152800,33633353,928,928,928,928,0
20240214,152700,33633353,928,928,928,928,0
20240214,152600,33633353,928,928,928,928,0
20240214,152500,33633353,928,928,928,928,0
20240214,152400,33633353,928,928,928,928,0
20240214,152300,33633353,928,928,928,928,0
20240214,152200,33633353,928,928,928,928,0
20240214,152100,33633353,928,928,928,928,0
20240214,152000,33633353,928,928,928,928,0
20240214,151900,33633353,928,928,928,928,95
20240214,151800,33545193,928,928,928,928,4
20240214,151700,33541481,928,928,928,928,151
20240214,151600,33401353,928,928,928,928,0
20240214,151500,33401353,928,928,928,928,1
20240214,151400,33400425,928,928,928,928,0
20240214,151300,33400425,928,928,928,928,1
20240214,151200,33399497,928,928,928,928,4
20240214,151100,33395785,928,928,928,928,5
20240214,151000,33391145,928,928,928,928,8
20240214,150900,33383721,926,926,926,926,0
20240214,150800,33383721,926,927,927,926,100
20240214,150700,33291046,927,927,927,927,100
20240214,150600,33198346,927,927,927,927,0
20240214,150500,33198346,927,927,927,927,100
20240214,150400,33105646,927,927,927,927,100
20240214,150300,33012946,927,927,927,927,0
20240214,150200,33012946,927,927,927,927,0
20240214,150100,33012946,927,927,927,927,0
20240214,150000,33012946,927,927,927,927,0
20240214,145900,33012946,927,927,927,927,100
20240214,145800,32920246,928,928,928,928,0
20240214,145700,32920246,928,928,928,928,0
20240214,145600,32920246,928,928,928,928,0
20240214,145500,32920246,928,928,928,928,4
20240214,145400,32916534,928,928,928,928,0
20240214,145300,32916534,928,928,928,928,0
20240214,145200,32916534,928,928,928,928,1
20240214,145100,32915606,927,927,927,927,0
20240214,145000,32915606,927,927,927,927,0
20240214,144900,32915606,927,927,927,927,0
20240214,144800,32915606,927,927,927,927,0
20240214,144700,32915606,927,927,927,927,0
20240214,144600,32915606,927,927,927,927,0
20240214,144500,32915606,927,927,927,927,0
20240214,144400,32915606,927,927,927,927,0
20240214,144300,32915606,927,927,927,927,0
20240214,144200,32915606,927,927,927,927,0
20240214,144100,32915606,927,927,927,927,0
20240214,144000,32915606,927,927,927,927,0
20240214,143900,32915606,927,927,927,927,0
20240214,143800,32915606,927,927,927,927,1
20240214,143700,32914679,928,928,928,928,0
20240214,143600,32914679,928,928,928,928,0
20240214,143500,32914679,928,928,928,928,0
20240214,143400,32914679,928,928,928,928,0
20240214,143300,32914679,928,927,928,927,109
20240214,143200,32813626,926,926,926,926,0
20240214,143100,32813626,926,926,926,926,0
20240214,143000,32813626,926,927,927,926,9170
20240214,142900,24322047,928,928,928,928,6
20240214,142800,24316479,928,928,928,928,0
20240214,142700,24316479,928,928,928,928,15
20240214,142600,24302559,928,928,928,928,0
20240214,142500,24302559,928,928,928,928,0
20240214,142400,24302559,928,928,928,928,0
20240214,142300,24302559,928,928,928,928,0
20240214,142200,24302559,928,928,928,928,0
20240214,142100,24302559,928,928,928,928,1
20240214,142000,24301631,928,928,928,928,16
20240214,141900,24286783,927,927,927,927,0
20240214,141800,24286783,927,927,927,927,0
20240214,141700,24286783,927,927,927,927,0
20240214,141600,24286783,927,927,927,927,0
20240214,141500,24286783,927,927,927,927,0
20240214,141400,24286783,927,927,927,927,1053
20240214,141300,23310652,928,928,928,928,0
20240214,141200,23310652,928,928,928,928,2
20240214,141100,23308796,927,927,927,927,5
20240214,141000,23304161,928,928,928,928,2
20240214,140900,23302305,928,928,928,928,0
20240214,140800,23302305,928,928,928,928,3
20240214,140700,23299521,928,928,928,928,3
20240214,140600,23296737,928,928,928,928,3
20240214,140500,23293953,927,928,928,927,1192
20240214,140400,22188966,928,927,928,927,2503
20240214,140300,19868682,928,928,928,928,3
20240214,140200,19865898,928,928,928,928,0
20240214,140100,19865898,928,928,928,928,0
20240214,140000,19865898,928,928,928,928,0
20240214,135900,19865898,928,928,928,928,2
20240214,135800,19864042,928,928,928,928,0
20240214,135700,19864042,928,928,928,928,1
20240214,135600,19863114,928,928,928,928,13
20240214,135500,19851050,928,928,928,928,2
20240214,135400,19849194,928,928,928,928,10
20240214,135300,19839914,928,928,928,928,1
20240214,135200,19838986,928,928,928,928,0
20240214,135100,19838986,928,928,928,928,2
20240214,135000,19837130,928,928,928,928,11
20240214,134900,19826922,928,928,928,928,10
20240214,134800,19817642,928,928,928,928,0
20240214,134700,19817642,928,928,928,928,3
20240214,134600,19814858,928,928,928,928,3
20240214,134500,19812074,928,928,928,928,13
20240214,134400,19800010,928,928,928,928,63
20240214,134300,19741546,928,928,928,928,203
20240214,134200,19553162,928,928,928,928,13
20240214,134100,19541098,928,928,928,928,10
20240214,134000,19531818,928,928,928,928,3
20240214,133900,19529034,928,928,928,928,0
20240214,133800,19529034,928,928,928,928,0
20240214,133700,19529034,928,928,928,928,3
20240214,133600,19526250,928,928,928,928,0
20240214,133500,19526250,928,928,928,928,0
20240214,133400,19526250,928,928,928,928,3
20240214,133300,19523466,928,928,928,928,6
20240214,133200,19517898,928,928,928,928,3
20240214,133100,19515114,928,928,928,928,33
20240214,133000,19484490,928,928,928,928,306
20240214,132900,19200522,928,928,928,928,0
20240214,132800,19200522,928,928,928,928,2
20240214,132700,19198666,928,928,928,928,3
20240214,132600,19195882,928,928,928,928,3
20240214,132500,19193098,928,928,928,928,3
20240214,132400,19190314,928,928,928,928,73
20240214,132300,19122570,928,928,928,928,3
20240214,132200,19119786,928,928,928,928,0
20240214,132100,19119786,928,928,928,928,0
20240214,132000,19119786,928,928,928,928,1
20240214,131900,19118858,928,928,928,928,0
20240214,131800,19118858,928,928,928,928,5
20240214,131700,19114218,928,928,928,928,3
20240214,131600,19111434,928,928,928,928,0
20240214,131500,19111434,928,928,928,928,0
20240214,131400,19111434,928,928,928,928,3
20240214,131300,19108650,928,928,928,928,3
20240214,131200,19105866,928,928,928,928,13
20240214,131100,19093802,928,927,928,927,486
20240214,131000,18643277,927,927,927,927,0
20240214,130900,18643277,927,927,927,927,3
20240214,130800,18640496,927,927,927,927,3
20240214,130700,18637715,926,926,926,926,20
20240214,130600,18619195,926,926,926,926,10
20240214,130500,18609935,927,927,927,927,5
20240214,130400,18605300,927,927,927,927,3
20240214,130300,18602519,927,927,927,927,0
20240214,130200,18602519,927,927,927,927,0
20240214,130100,18602519,927,927,927,927,3
20240214,130000,18599738,927,927,927,927,0
20240214,125900,18599738,927,927,927,927,0
20240214,125800,18599738,927,927,927,927,4
20240214,125700,18596030,927,927,927,927,1
20240214,125600,18595103,927,927,927,927,0
20240214,125500,18595103,927,927,927,927,12
20240214,125400,18583979,927,927,927,927,1
20240214,125300,18583052,927,927,927,927,0
20240214,125200,18583052,927,927,927,927,3
20240214,125100,18580271,927,927,927,927,13
20240214,125000,18568220,927,927,927,927,3
20240214,124900,18565439,927,927,927,927,111
20240214,124800,18462542,927,927,927,927,0
20240214,124700,18462542,927,927,927,927,0
20240214,124600,18462542,927,927,927,927,3
20240214,124500,18459761,925,925,925,925,0
20240214,124400,18459761,925,925,925,925,0
20240214,124300,18459761,925,925,925,925,0
20240214,124200,18459761,925,925,925,925,2
20240214,124100,18457911,925,925,925,925,0
20240214,124000,18457911,925,925,925,925,0
20240214,123900,18457911,925,925,925,925,0
20240214,123800,18457911,925,925,925,925,0
20240214,123700,18457911,925,925,925,925,0
20240214,123600,18457911,925,926,926,925,14
20240214,123500,18444956,925,925,925,925,0
20240214,123400,18444956,925,925,925,925,0
20240214,123300,18444956,925,925,925,925,0
20240214,123200,18444956,925,925,925,925,690
20240214,123100,17806706,927,927,927,927,0
20240214,123000,17806706,927,927,927,927,50
20240214,122900,17760356,925,925,925,925,0
20240214,122800,17760356,925,925,925,925,0
20240214,122700,17760356,925,926,926,925,101
20240214,122600,17666836,927,927,927,927,0
20240214,122500,17666836,927,927,927,927,0
20240214,122400,17666836,927,927,927,927,0
20240214,122300,17666836,927,927,927,927,0
20240214,122200,17666836,927,927,927,927,0
20240214,122100,17666836,927,927,927,927,0
20240214,122000,17666836,927,927,927,927,0
20240214,121900,17666836,927,927,927,927,0
20240214,121800,17666836,927,927,927,927,0
20240214,121700,17666836,927,927,927,927,10
20240214,121600,17657566,926,926,926,926,0
20240214,121500,17657566,926,926,926,926,5
20240214,121400,17652936,926,926,926,926,0
20240214,121300,17652936,926,926,926,926,0
20240214,121200,17652936,926,926,926,926,0
20240214,121100,17652936,926,926,926,926,0
20240214,121000,17652936,926,926,926,926,0
20240214,120900,17652936,926,926,926,926,0
20240214,120800,17652936,926,926,926,926,0
20240214,120700,17652936,926,926,926,926,0
20240214,120600,17652936,926,926,926,926,0
20240214,120500,17652936,926,926,926,926,0
20240214,120400,17652936,926,926,926,926,1
20240214,120300,17652010,927,927,927,927,0
20240214,120200,17652010,927,927,927,927,0
20240214,120100,17652010,927,927,927,927,0
20240214,120000,17652010,927,927,927,927,0
20240214,115900,17652010,927,927,927,927,1
20240214,115800,17651083,925,925,925,925,0
20240214,115700,17651083,925,925,925,925,0
20240214,115600,17651083,925,926,926,925,75
20240214,115500,17581706,927,927,927,927,0
20240214,115400,17581706,927,927,927,927,0
20240214,115300,17581706,927,927,927,927,0
20240214,115200,17581706,927,927,927,927,10
20240214,115100,17572436,927,927,927,927,0
20240214,115000,17572436,927,927,927,927,0
20240214,114900,17572436,927,927,927,927,0
20240214,114800,17572436,927,927,927,927,0
20240214,114700,17572436,927,927,927,927,0
20240214,114600,17572436,927,927,927,927,0
20240214,114500,17572436,927,927,927,927,10
20240214,114400,17563166,926,926,926,926,0
20240214,114300,17563166,926,926,926,926,0
20240214,114200,17563166,926,926,926,926,100
20240214,114100,17470566,926,926,926,926,0
20240214,114000,17470566,926,926,926,926,0
20240214,113900,17470566,926,926,926,926,0
20240214,113800,17470566,926,926,926,926,0
20240214,113700,17470566,926,926,926,926,0
20240214,113600,17470566,926,926,926,926,0
20240214,113500,17470566,926,926,926,926,0
20240214,113400,17470566,926,926,926,926,0
20240214,113300,17470566,926,926,926,926,0
20240214,113200,17470566,926,926,926,926,30
20240214,113100,17442786,926,926,926,926,304
20240214,113000,17161282,926,926,926,926,0
20240214,112900,17161282,926,926,926,926,0
20240214,112800,17161282,926,926,926,926,5
20240214,112700,17156652,926,926,926,926,0
20240214,112600,17156652,926,926,926,926,0
20240214,112500,17156652,926,926,926,926,5
20240214,112400,17152022,926,926,926,926,5
20240214,112300,17147392,926,926,926,926,5
20240214,112200,17142762,926,926,926,926,100
20240214,112100,17050162,926,926,926,926,0
20240214,112000,17050162,926,926,926,926,9
20240214,111900,17041828,926,926,926,926,8
20240214,111800,17034420,926,926,926,926,0
20240214,111700,17034420,926,926,926,926,5
20240214,111600,17029790,926,926,926,926,0
20240214,111500,17029790,926,926,926,926,0
20240214,111400,17029790,926,926,926,926,4
20240214,111300,17026086,926,926,926,926,0
20240214,111200,17026086,926,926,926,926,0
20240214,111100,17026086,926,926,926,926,19
20240214,111000,17008492,926,926,926,926,0
20240214,110900,17008492,926,926,926,926,0
20240214,110800,17008492,926,926,926,926,1
20240214,110700,17007566,926,926,926,926,0
20240214,110600,17007566,926,926,926,926,0
20240214,110500,17007566,926,926,926,926,5
20240214,110400,17002936,926,926,926,926,5
20240214,110300,16998306,926,926,926,926,5
20240214,110200,16993676,926,926,926,925,2005
20240214,110100,15139046,926,926,926,926,0
20240214,110000,15139046,926,926,926,926,0
20240214,105900,15139046,926,926,926,926,5
20240214,105800,15134416,926,926,926,926,0
20240214,105700,15134416,926,926,926,926,0
20240214,105600,15134416,926,926,926,926,0
20240214,105500,15134416,926,926,926,926,0
20240214,105400,15134416,926,926,926,926,0
20240214,105300,15134416,926,926,926,926,5
20240214,105200,15129786,926,926,926,926,0
20240214,105100,15129786,926,926,926,926,0
20240214,105000,15129786,926,926,926,926,1
20240214,104900,15128860,926,926,926,926,0
20240214,104800,15128860,926,926,926,926,0
20240214,104700,15128860,926,926,926,926,7
20240214,104600,15122378,926,926,926,926,20
20240214,104500,15103858,926,926,926,926,0
20240214,104400,15103858,926,926,926,926,6
20240214,104300,15098302,926,926,926,926,6
20240214,104200,15092746,926,926,926,926,6
20240214,104100,15087190,926,926,926,926,124
20240214,104000,14972366,926,926,926,926,0
20240214,103900,14972366,926,926,926,926,0
20240214,103800,14972366,926,926,926,926,0
20240214,103700,14972366,926,926,926,926,0
20240214,103600,14972366,926,926,926,926,0
20240214,103500,14972366,926,926,926,926,487
20240214,103400,14521404,926,926,926,926,13
20240214,103300,14509366,927,927,927,927,0
20240214,103200,14509366,927,927,927,927,1012
20240214,103100,13571242,928,928,928,928,6
20240214,103000,13565674,928,928,928,928,70
20240214,102900,13500714,929,929,929,929,0
20240214,102800,13500714,929,929,929,929,0
20240214,102700,13500714,929,929,929,929,0
20240214,102600,13500714,929,929,929,929,0
20240214,102500,13500714,929,928,929,928,1080
20240214,102400,12498159,927,927,927,927,0
20240214,102300,12498159,927,927,927,927,0
20240214,102200,12498159,927,927,927,927,0
20240214,102100,12498159,927,927,927,927,0
20240214,102000,12498159,927,927,927,927,0
20240214,101900,12498159,927,927,927,927,0
20240214,101800,12498159,927,927,927,927,0
20240214,101700,12498159,927,927,927,927,1800
20240214,101600,10829559,927,927,927,927,0
20240214,101500,10829559,927,927,927,927,0
20240214,101400,10829559,927,927,927,927,0
20240214,101300,10829559,927,927,927,927,0
20240214,101200,10829559,927,927,927,927,0
20240214,101100,10829559,927,927,927,927,100
20240214,101000,10736859,927,927,927,927,876
20240214,100900,9924807,928,928,928,928,11
20240214,100800,9914599,928,928,928,928,0
20240214,100700,9914599,928,928,928,928,0
20240214,100600,9914599,928,928,928,928,0
20240214,100500,9914599,928,928,928,928,0
20240214,100400,9914599,928,928,928,928,0
20240214,100300,9914599,928,928,928,928,0
20240214,100200,9914599,928,928,928,928,0
20240214,100100,9914599,928,928,928,928,2
20240214,100000,9912743,927,927,927,927,0
20240214,095900,9912743,927,927,927,927,0
20240214,095800,9912743,927,927,927,927,0
20240214,095700,9912743,927,927,927,927,0
20240214,095600,9912743,927,927,927,927,0
20240214,095500,9912743,927,927,927,927,0
20240214,095400,9912743,927,927,927,927,250
20240214,095300,9680993,928,928,928,928,0
20240214,095200,9680993,928,928,928,928,1
20240214,095100,9680065,927,927,927,927,282
20240214,095000,9418651,927,927,927,927,1
20240214,094900,9417724,926,926,926,926,290
20240214,094800,9149184,926,926,926,926,16
20240214,094700,9134368,925,925,925,925,0
20240214,094600,9134368,925,925,925,925,0
20240214,094500,9134368,925,925,925,925,862
20240214,094400,8337018,924,924,924,924,1256
20240214,094300,7176474,924,924,924,924,0
20240214,094200,7176474,924,924,924,924,500
20240214,094100,6714474,924,924,924,924,0
20240214,094000,6714474,924,924,924,924,50
20240214,093900,6668274,924,924,924,924,0
20240214,093800,6668274,924,924,924,924,0
20240214,093700,6668274,924,924,924,924,10
20240214,093600,6659034,924,924,924,924,0
20240214,093500,6659034,924,924,924,924,500
20240214,093400,6197034,924,924,924,924,0
20240214,093300,6197034,924,924,924,924,0
20240214,093200,6197034,924,924,924,924,0
20240214,093100,6197034,924,924,924,924,18
20240214,093000,6180402,924,924,924,924,0
20240214,092900,6180402,924,924,924,924,0
20240214,092800,6180402,924,924,924,924,0
20240214,092700,6180402,924,924,924,924,1
20240214,092600,6179478,921,921,921,921,0
20240214,092500,6179478,921,921,921,921,0
20240214,092400,6179478,921,921,921,921,0
20240214,092300,6179478,921,921,921,921,110
20240214,092200,6078168,924,924,924,924,0
20240214,092100,6078168,924,924,924,924,0
20240214,092000,6078168,924,924,924,924,0
20240214,091900,6078168,924,924,924,924,0
20240214,091800,6078168,924,924,924,924,500
20240214,091700,5616168,924,924,924,924,2
20240214,091600,5614320,924,924,924,924,0
20240214,091500,5614320,924,924,924,924,5
20240214,091400,5609700,925,925,925,925,10
20240214,091300,5600450,925,925,925,925,0
20240214,091200,5600450,925,925,925,925,794
20240214,091100,4866000,925,927,927,925,99
20240214,091000,4774322,927,927,927,927,857
20240214,090900,3979883,927,927,928,927,2217
20240214,090800,1924607,927,925,927,925,1918
20240214,090700,149021,926,926,926,926,0
20240214,090600,149021,926,926,926,926,0
20240214,090500,149021,926,926,926,926,0
20240214,090400,149021,926,926,926,926,2
20240214,090300,147169,919,919,919,919,5
20240214,090200,142574,927,927,927,927,10
20240214,090100,133304,919,919,919,919,23
20240214,090000,112167,927,927,927,927,121