KissMeData/001020/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,183200,110605620,918,918,918,918,57
20240215,183100,110605620,918,918,918,918,0
20240215,183000,110605620,918,918,918,918,0
20240215,182900,110605620,918,918,918,918,0
20240215,182800,110605620,918,918,918,918,0
20240215,182700,110605620,918,918,918,918,0
20240215,182600,110605620,918,918,918,918,0
20240215,182500,110605620,918,918,918,918,0
20240215,182400,110605620,918,918,918,918,0
20240215,182300,110605620,918,918,918,918,0
20240215,182200,110605620,918,918,918,918,0
20240215,182100,110605620,918,918,918,918,0
20240215,182000,110605620,918,918,918,918,0
20240215,181900,110605620,918,918,918,918,0
20240215,181800,110605620,918,918,918,918,0
20240215,181700,110605620,918,918,918,918,0
20240215,181600,110605620,918,918,918,918,0
20240215,181500,110605620,918,918,918,918,0
20240215,181400,110605620,918,918,918,918,0
20240215,181300,110605620,918,918,918,918,0
20240215,181200,110605620,918,918,918,918,0
20240215,181100,110605620,918,918,918,918,0
20240215,181000,110605620,918,918,918,918,0
20240215,180900,110605620,918,918,918,918,0
20240215,180800,110605620,918,918,918,918,0
20240215,180700,110605620,918,918,918,918,0
20240215,180600,110605620,918,918,918,918,0
20240215,180500,110605620,918,918,918,918,0
20240215,180400,110605620,918,918,918,918,0
20240215,180300,110605620,918,918,918,918,0
20240215,180200,110605620,918,918,918,918,57
20240215,180100,110605620,918,918,918,918,0
20240215,180000,110605620,918,918,918,918,0
20240215,175900,110605620,918,918,918,918,0
20240215,175800,110605620,918,918,918,918,0
20240215,175700,110605620,918,918,918,918,0
20240215,175600,110605620,918,918,918,918,0
20240215,175500,110605620,918,918,918,918,0
20240215,175400,110605620,918,918,918,918,0
20240215,175300,110605620,918,918,918,918,0
20240215,175200,110605620,918,918,918,918,0
20240215,175100,110605620,918,918,918,918,0
20240215,175000,110605620,918,918,918,918,0
20240215,174900,110605620,918,918,918,918,0
20240215,174800,110605620,918,918,918,918,0
20240215,174700,110605620,918,918,918,918,0
20240215,174600,110605620,918,918,918,918,0
20240215,174500,110605620,918,918,918,918,0
20240215,174400,110605620,918,918,918,918,0
20240215,174300,110605620,918,918,918,918,0
20240215,174200,110605620,918,918,918,918,0
20240215,174100,110605620,918,918,918,918,0
20240215,174000,110605620,918,918,918,918,0
20240215,173900,110605620,918,918,918,918,0
20240215,173800,110605620,918,918,918,918,0
20240215,173700,110605620,918,918,918,918,0
20240215,173600,110605620,918,918,918,918,0
20240215,173500,110605620,918,918,918,918,0
20240215,173400,110605620,918,918,918,918,0
20240215,173300,110605620,918,918,918,918,0
20240215,173200,110605620,918,918,918,918,57
20240215,173100,110605620,918,918,918,918,0
20240215,173000,110605620,918,918,918,918,0
20240215,172900,110605620,918,918,918,918,0
20240215,172800,110605620,918,918,918,918,0
20240215,172700,110605620,918,918,918,918,0
20240215,172600,110605620,918,918,918,918,0
20240215,172500,110605620,918,918,918,918,0
20240215,172400,110605620,918,918,918,918,0
20240215,172300,110605620,918,918,918,918,0
20240215,172200,110605620,918,918,918,918,0
20240215,172100,110605620,918,918,918,918,0
20240215,172000,110605620,918,918,918,918,0
20240215,171900,110605620,918,918,918,918,0
20240215,171800,110605620,918,918,918,918,0
20240215,171700,110605620,918,918,918,918,0
20240215,171600,110605620,918,918,918,918,0
20240215,171500,110605620,918,918,918,918,0
20240215,171400,110605620,918,918,918,918,0
20240215,171300,110605620,918,918,918,918,0
20240215,171200,110605620,918,918,918,918,0
20240215,171100,110605620,918,918,918,918,0
20240215,171000,110605620,918,918,918,918,0
20240215,170900,110605620,918,918,918,918,0
20240215,170800,110605620,918,918,918,918,0
20240215,170700,110605620,918,918,918,918,0
20240215,170600,110605620,918,918,918,918,0
20240215,170500,110605620,918,918,918,918,0
20240215,170400,110605620,918,918,918,918,0
20240215,170300,110605620,918,918,918,918,0
20240215,170200,110605620,918,918,918,918,57
20240215,170100,110605620,918,918,918,918,0
20240215,170000,110605620,918,918,918,918,0
20240215,165900,110605620,918,918,918,918,0
20240215,165800,110605620,918,918,918,918,0
20240215,165700,110605620,918,918,918,918,0
20240215,165600,110605620,918,918,918,918,0
20240215,165500,110605620,918,918,918,918,0
20240215,165400,110605620,918,918,918,918,0
20240215,165300,110605620,918,918,918,918,0
20240215,165200,110605620,918,918,918,918,0
20240215,165100,110605620,918,918,918,918,0
20240215,165000,110605620,918,918,918,918,0
20240215,164900,110605620,918,918,918,918,0
20240215,164800,110605620,918,918,918,918,0
20240215,164700,110605620,918,918,918,918,0
20240215,164600,110605620,918,918,918,918,0
20240215,164500,110605620,918,918,918,918,0
20240215,164400,110605620,918,918,918,918,0
20240215,164300,110605620,918,918,918,918,0
20240215,164200,110605620,918,918,918,918,0
20240215,164100,110605620,918,918,918,918,0
20240215,164000,110605620,918,918,918,918,0
20240215,163900,110605620,918,918,918,918,0
20240215,163800,110605620,918,918,918,918,0
20240215,163700,110605620,918,918,918,918,0
20240215,163600,110605620,918,918,918,918,0
20240215,163500,110605620,918,918,918,918,0
20240215,163400,110605620,918,918,918,918,0
20240215,163300,110605620,918,918,918,918,0
20240215,163200,110605620,918,918,918,918,57
20240215,163100,110605620,918,918,918,918,0
20240215,163000,110605620,918,918,918,918,0
20240215,162900,110605620,918,918,918,918,0
20240215,162800,110605620,918,918,918,918,0
20240215,162700,110605620,918,918,918,918,0
20240215,162600,110605620,918,918,918,918,0
20240215,162500,110605620,918,918,918,918,0
20240215,162400,110605620,918,918,918,918,0
20240215,162300,110605620,918,918,918,918,0
20240215,162200,110605620,918,918,918,918,0
20240215,162100,110605620,918,918,918,918,0
20240215,162000,110605620,918,918,918,918,0
20240215,161900,110605620,918,918,918,918,0
20240215,161800,110605620,918,918,918,918,0
20240215,161700,110605620,918,918,918,918,0
20240215,161600,110605620,918,918,918,918,0
20240215,161500,110605620,918,918,918,918,0
20240215,161400,110605620,918,918,918,918,0
20240215,161300,110605620,918,918,918,918,0
20240215,161200,110605620,918,918,918,918,0
20240215,161100,110605620,918,918,918,918,0
20240215,161000,110605620,918,918,918,918,0
20240215,160900,110605620,918,918,918,918,0
20240215,160800,110605620,918,918,918,918,0
20240215,160700,110605620,918,918,918,918,0
20240215,160600,110605620,918,918,918,918,0
20240215,160500,110605620,918,918,918,918,0
20240215,160400,110605620,918,918,918,918,0
20240215,160300,110605620,918,918,918,918,0
20240215,160200,110605620,918,918,918,918,57
20240215,160100,110605620,918,918,918,918,0
20240215,160000,110605620,918,918,918,918,0
20240215,155900,110605620,918,918,918,918,0
20240215,155800,110605620,918,918,918,918,0
20240215,155700,110605620,918,918,918,918,0
20240215,155600,110605620,918,918,918,918,0
20240215,155500,110605620,918,918,918,918,0
20240215,155400,110605620,918,918,918,918,0
20240215,155300,110605620,918,918,918,918,0
20240215,155200,110605620,918,918,918,918,0
20240215,155100,110605620,918,918,918,918,0
20240215,155000,110605620,918,918,918,918,0
20240215,154900,110605620,918,918,918,918,0
20240215,154800,110605620,918,918,918,918,0
20240215,154700,110605620,918,918,918,918,0
20240215,154600,110605620,918,918,918,918,0
20240215,154500,110605620,918,918,918,918,0
20240215,154400,110605620,918,918,918,918,0
20240215,154300,110605620,918,918,918,918,0
20240215,154200,110605620,918,918,918,918,0
20240215,154100,110605620,918,918,918,918,0
20240215,154000,110605620,918,918,918,918,0
20240215,153900,110605620,918,918,918,918,0
20240215,153800,110605620,918,918,918,918,0
20240215,153700,110605620,918,918,918,918,0
20240215,153600,110605620,918,918,918,918,0
20240215,153500,110605620,918,918,918,918,0
20240215,153400,110605620,918,918,918,918,0
20240215,153300,110605620,918,918,918,918,0
20240215,153200,110605620,918,918,918,918,57
20240215,153100,110605620,918,918,918,918,0
20240215,153000,110605620,918,918,918,918,57
20240215,152900,110553294,917,917,917,917,0
20240215,152800,110553294,917,917,917,917,0
20240215,152700,110553294,917,917,917,917,0
20240215,152600,110553294,917,917,917,917,0
20240215,152500,110553294,917,917,917,917,0
20240215,152400,110553294,917,917,917,917,0
20240215,152300,110553294,917,917,917,917,0
20240215,152200,110553294,917,917,917,917,0
20240215,152100,110553294,917,917,917,917,0
20240215,152000,110553294,917,917,917,917,0
20240215,151900,110553294,917,914,917,914,622
20240215,151800,109983010,917,917,917,917,0
20240215,151700,109983010,917,917,917,917,0
20240215,151600,109983010,917,916,917,916,3
20240215,151500,109980261,917,916,917,916,2
20240215,151400,109978428,917,912,917,912,145
20240215,151300,109846060,911,911,912,911,12
20240215,151200,109835119,912,912,912,911,98
20240215,151100,109745758,912,917,917,912,52
20240215,151000,109698169,917,917,917,917,0
20240215,150900,109698169,917,917,917,917,3
20240215,150800,109695418,917,917,917,917,0
20240215,150700,109695418,917,917,917,917,0
20240215,150600,109695418,917,917,917,917,0
20240215,150500,109695418,917,917,917,917,0
20240215,150400,109695418,917,917,917,917,0
20240215,150300,109695418,917,917,917,917,0
20240215,150200,109695418,917,917,917,917,0
20240215,150100,109695418,917,917,917,917,0
20240215,150000,109695418,917,917,917,917,0
20240215,145900,109695418,917,917,917,917,0
20240215,145800,109695418,917,917,917,917,0
20240215,145700,109695418,917,914,917,904,3487
20240215,145600,106529246,911,914,914,910,104
20240215,145500,106434200,914,914,914,914,1
20240215,145400,106433286,910,910,910,910,0
20240215,145300,106433286,910,910,910,910,11
20240215,145200,106423276,910,910,910,910,191
20240215,145100,106249466,910,910,910,910,71
20240215,145000,106184856,912,912,912,912,74
20240215,144900,106117368,912,912,912,912,145
20240215,144800,105985128,912,912,912,912,158
20240215,144700,105841032,912,912,912,912,34
20240215,144600,105810024,912,912,912,912,344
20240215,144500,105496296,912,912,912,912,10
20240215,144400,105487176,912,912,912,912,30
20240215,144300,105459816,915,915,915,915,0
20240215,144200,105459816,915,915,915,908,1002
20240215,144100,104548268,910,915,915,910,569
20240215,144000,104029430,915,918,918,915,215
20240215,143900,103832604,918,918,918,918,63
20240215,143800,103774770,920,920,920,920,1
20240215,143700,103773850,920,920,920,920,0
20240215,143600,103773850,920,920,920,920,0
20240215,143500,103773850,920,920,920,920,90
20240215,143400,103691050,920,920,920,920,0
20240215,143300,103691050,920,920,920,920,100
20240215,143200,103599050,920,919,920,919,146
20240215,143100,103464776,920,920,920,920,100
20240215,143000,103372776,920,920,920,920,260
20240215,142900,103133576,920,915,920,915,908
20240215,142800,102300372,915,916,916,915,726
20240215,142700,101635466,916,910,917,910,559
20240215,142600,101124464,920,927,927,905,4956
20240215,142500,96599835,930,930,930,930,2302
20240215,142400,94458975,876,876,876,876,0
20240215,142300,94458975,876,929,929,876,35179
20240215,142200,62419853,931,931,931,931,7
20240215,142100,62413336,931,931,931,931,0
20240215,142000,62413336,931,931,931,931,0
20240215,141900,62413336,931,931,931,931,2
20240215,141800,62411474,929,929,929,929,0
20240215,141700,62411474,929,929,929,929,0
20240215,141600,62411474,929,929,929,929,0
20240215,141500,62411474,929,931,931,929,1501
20240215,141400,61017043,929,931,931,929,201
20240215,141300,60830312,929,929,929,929,1150
20240215,141200,59761962,929,929,929,929,0
20240215,141100,59761962,929,929,929,929,0
20240215,141000,59761962,929,929,929,929,0
20240215,140900,59761962,929,929,929,929,0
20240215,140800,59761962,929,929,929,929,0
20240215,140700,59761962,929,929,929,929,0
20240215,140600,59761962,929,929,929,929,0
20240215,140500,59761962,929,929,929,929,0
20240215,140400,59761962,929,929,929,929,0
20240215,140300,59761962,929,929,929,929,0
20240215,140200,59761962,929,929,929,929,0
20240215,140100,59761962,929,929,929,929,0
20240215,140000,59761962,929,929,929,929,0
20240215,135900,59761962,929,929,929,929,0
20240215,135800,59761962,929,929,929,929,0
20240215,135700,59761962,929,929,929,929,0
20240215,135600,59761962,929,929,929,929,0
20240215,135500,59761962,929,929,929,929,0
20240215,135400,59761962,929,929,929,929,0
20240215,135300,59761962,929,929,929,929,0
20240215,135200,59761962,929,929,929,929,0
20240215,135100,59761962,929,929,929,929,1
20240215,135000,59761033,929,929,929,929,0
20240215,134900,59761033,929,929,929,929,0
20240215,134800,59761033,929,929,929,929,0
20240215,134700,59761033,929,929,929,929,0
20240215,134600,59761033,929,929,929,929,0
20240215,134500,59761033,929,929,929,929,0
20240215,134400,59761033,929,929,929,929,0
20240215,134300,59761033,929,929,929,929,1
20240215,134200,59760104,922,922,922,922,0
20240215,134100,59760104,922,924,924,922,510
20240215,134000,59289546,929,929,929,929,1
20240215,133900,59288617,923,924,924,922,500
20240215,133800,58827045,929,929,929,929,1
20240215,133700,58826116,922,922,922,922,0
20240215,133600,58826116,922,922,922,922,0
20240215,133500,58826116,922,922,922,922,0
20240215,133400,58826116,922,922,922,922,0
20240215,133300,58826116,922,931,931,922,901
20240215,133200,57994606,926,926,926,926,0
20240215,133100,57994606,926,926,926,926,0
20240215,133000,57994606,926,926,926,926,0
20240215,132900,57994606,926,926,926,926,0
20240215,132800,57994606,926,928,928,926,2120
20240215,132700,56031096,931,931,931,931,0
20240215,132600,56031096,931,931,931,931,0
20240215,132500,56031096,931,931,931,931,0
20240215,132400,56031096,931,931,931,931,0
20240215,132300,56031096,931,931,931,931,0
20240215,132200,56031096,931,931,931,931,1
20240215,132100,56030165,926,926,926,926,0
20240215,132000,56030165,926,926,926,926,0
20240215,131900,56030165,926,926,926,926,0
20240215,131800,56030165,926,926,926,926,0
20240215,131700,56030165,926,926,926,926,0
20240215,131600,56030165,926,926,926,926,554
20240215,131500,55517161,926,926,926,926,0
20240215,131400,55517161,926,926,926,926,0
20240215,131300,55517161,926,926,926,926,0
20240215,131200,55517161,926,926,926,926,0
20240215,131100,55517161,926,926,926,926,0
20240215,131000,55517161,926,926,926,926,333
20240215,130900,55208803,926,926,926,926,0
20240215,130800,55208803,926,926,926,926,0
20240215,130700,55208803,926,926,926,926,0
20240215,130600,55208803,926,926,926,926,0
20240215,130500,55208803,926,926,926,926,0
20240215,130400,55208803,926,926,926,926,282
20240215,130300,54947671,926,926,926,926,0
20240215,130200,54947671,926,926,926,926,20
20240215,130100,54929151,932,932,932,932,0
20240215,130000,54929151,932,932,932,932,0
20240215,125900,54929151,932,932,932,932,0
20240215,125800,54929151,932,932,932,932,0
20240215,125700,54929151,932,932,932,932,2
20240215,125600,54927287,927,927,927,927,0
20240215,125500,54927287,927,927,927,927,0
20240215,125400,54927287,927,927,927,927,50
20240215,125300,54880937,926,926,926,926,14
20240215,125200,54867973,932,932,932,932,0
20240215,125100,54867973,932,932,932,932,0
20240215,125000,54867973,932,932,932,932,0
20240215,124900,54867973,932,932,932,932,0
20240215,124800,54867973,932,932,932,932,0
20240215,124700,54867973,932,932,932,932,0
20240215,124600,54867973,932,932,932,932,0
20240215,124500,54867973,932,932,932,932,0
20240215,124400,54867973,932,932,932,932,3
20240215,124300,54865177,932,930,932,930,2
20240215,124200,54863315,918,918,918,918,0
20240215,124100,54863315,918,918,918,918,0
20240215,124000,54863315,918,918,918,918,0
20240215,123900,54863315,918,918,918,918,0
20240215,123800,54863315,918,918,918,918,0
20240215,123700,54863315,918,918,918,918,0
20240215,123600,54863315,918,930,930,918,12891
20240215,123500,42963079,930,930,930,930,0
20240215,123400,42963079,930,930,930,930,0
20240215,123300,42963079,930,930,930,930,0
20240215,123200,42963079,930,930,930,930,0
20240215,123100,42963079,930,930,930,930,0
20240215,123000,42963079,930,930,930,930,62
20240215,122900,42905419,932,932,932,932,0
20240215,122800,42905419,932,932,932,932,111
20240215,122700,42801967,932,932,932,932,0
20240215,122600,42801967,932,932,932,932,122
20240215,122500,42688263,932,932,932,932,0
20240215,122400,42688263,932,932,932,932,0
20240215,122300,42688263,932,932,932,932,0
20240215,122200,42688263,932,932,932,932,0
20240215,122100,42688263,932,932,932,932,0
20240215,122000,42688263,932,932,932,932,0
20240215,121900,42688263,932,932,932,932,0
20240215,121800,42688263,932,932,932,932,100
20240215,121700,42595063,932,932,932,932,0
20240215,121600,42595063,932,932,932,932,0
20240215,121500,42595063,932,932,932,932,0
20240215,121400,42595063,932,932,932,932,0
20240215,121300,42595063,932,932,932,932,0
20240215,121200,42595063,932,932,932,932,0
20240215,121100,42595063,932,932,932,932,0
20240215,121000,42595063,932,932,932,932,0
20240215,120900,42595063,932,932,932,932,0
20240215,120800,42595063,932,932,932,932,0
20240215,120700,42595063,932,932,932,932,0
20240215,120600,42595063,932,932,932,932,0
20240215,120500,42595063,932,932,932,932,0
20240215,120400,42595063,932,932,932,932,0
20240215,120300,42595063,932,932,932,932,0
20240215,120200,42595063,932,932,932,932,0
20240215,120100,42595063,932,932,932,932,0
20240215,120000,42595063,932,932,932,932,0
20240215,115900,42595063,932,932,932,932,0
20240215,115800,42595063,932,932,932,932,0
20240215,115700,42595063,932,932,932,932,0
20240215,115600,42595063,932,932,932,932,0
20240215,115500,42595063,932,932,932,932,0
20240215,115400,42595063,932,932,932,932,0
20240215,115300,42595063,932,932,932,932,0
20240215,115200,42595063,932,932,932,932,0
20240215,115100,42595063,932,932,932,932,0
20240215,115000,42595063,932,932,932,932,0
20240215,114900,42595063,932,931,932,931,6500
20240215,114800,36537799,931,931,931,931,0
20240215,114700,36537799,931,931,931,931,0
20240215,114600,36537799,931,931,931,931,0
20240215,114500,36537799,931,931,931,931,0
20240215,114400,36537799,931,931,931,931,10
20240215,114300,36528489,931,931,931,931,0
20240215,114200,36528489,931,931,931,931,0
20240215,114100,36528489,931,931,931,931,14
20240215,114000,36515455,932,932,932,932,0
20240215,113900,36515455,932,932,932,932,2
20240215,113800,36513591,932,932,932,932,0
20240215,113700,36513591,932,932,932,932,0
20240215,113600,36513591,932,932,932,932,0
20240215,113500,36513591,932,932,932,932,0
20240215,113400,36513591,932,932,932,932,0
20240215,113300,36513591,932,932,932,932,9
20240215,113200,36505203,932,931,932,931,102
20240215,113100,36410239,930,930,930,930,0
20240215,113000,36410239,930,930,930,930,0
20240215,112900,36410239,930,930,930,930,51
20240215,112800,36362809,935,935,935,935,0
20240215,112700,36362809,935,935,935,935,0
20240215,112600,36362809,935,935,935,935,0
20240215,112500,36362809,935,935,935,935,0
20240215,112400,36362809,935,935,935,935,0
20240215,112300,36362809,935,935,935,935,0
20240215,112200,36362809,935,935,935,935,0
20240215,112100,36362809,935,935,935,935,0
20240215,112000,36362809,935,935,935,935,0
20240215,111900,36362809,935,935,935,935,7
20240215,111800,36356264,935,935,935,935,0
20240215,111700,36356264,935,935,935,935,0
20240215,111600,36356264,935,935,935,935,0
20240215,111500,36356264,935,935,935,935,0
20240215,111400,36356264,935,935,935,935,0
20240215,111300,36356264,935,935,935,935,0
20240215,111200,36356264,935,935,935,935,0
20240215,111100,36356264,935,935,935,935,2
20240215,111000,36354394,929,929,929,929,0
20240215,110900,36354394,929,929,929,929,0
20240215,110800,36354394,929,929,929,929,0
20240215,110700,36354394,929,929,929,929,0
20240215,110600,36354394,929,929,929,929,50
20240215,110500,36307944,929,929,929,929,16
20240215,110400,36293080,935,935,935,935,0
20240215,110300,36293080,935,935,935,935,0
20240215,110200,36293080,935,935,935,935,0
20240215,110100,36293080,935,935,935,935,0
20240215,110000,36293080,935,935,935,935,4
20240215,105900,36289340,929,929,929,929,0
20240215,105800,36289340,929,929,929,929,0
20240215,105700,36289340,929,929,929,929,17
20240215,105600,36273547,935,935,935,935,0
20240215,105500,36273547,935,934,935,934,101
20240215,105400,36179212,934,934,934,934,0
20240215,105300,36179212,934,934,934,934,1
20240215,105200,36178278,929,929,929,929,0
20240215,105100,36178278,929,929,929,929,661
20240215,105000,35564209,935,935,935,935,1
20240215,104900,35563274,923,923,923,923,0
20240215,104800,35563274,923,923,923,923,0
20240215,104700,35563274,923,923,923,923,0
20240215,104600,35563274,923,935,935,923,2184
20240215,104500,33535827,935,935,935,935,2455
20240215,104400,31240402,936,936,936,936,0
20240215,104300,31240402,936,936,936,936,0
20240215,104200,31240402,936,936,936,936,0
20240215,104100,31240402,936,936,936,936,0
20240215,104000,31240402,936,936,936,936,520
20240215,103900,30753682,936,935,936,935,920
20240215,103800,29893070,935,933,935,933,125
20240215,103700,29776430,933,933,933,933,0
20240215,103600,29776430,933,933,933,933,983
20240215,103500,28859291,932,932,932,932,290
20240215,103400,28589011,932,932,932,932,0
20240215,103300,28589011,932,932,932,932,10
20240215,103200,28579691,928,928,928,928,0
20240215,103100,28579691,928,933,933,928,1010
20240215,103000,27642361,930,930,930,930,234
20240215,102900,27424741,930,930,930,930,20
20240215,102800,27406141,930,930,930,930,12
20240215,102700,27394981,930,930,930,930,1133
20240215,102600,26341291,930,929,930,929,2232
20240215,102500,24267757,929,929,929,929,90
20240215,102400,24184147,929,929,929,929,118
20240215,102300,24074525,928,928,928,928,1175
20240215,102200,22984125,928,928,928,928,14
20240215,102100,22971133,929,928,929,928,295
20240215,102000,22697202,928,928,928,928,376
20240215,101900,22348274,927,927,927,927,0
20240215,101800,22348274,927,927,927,927,0
20240215,101700,22348274,927,927,927,927,0
20240215,101600,22348274,927,927,927,927,0
20240215,101500,22348274,927,927,927,927,0
20240215,101400,22348274,927,927,927,927,1290
20240215,101300,21152444,927,927,927,927,0
20240215,101200,21152444,927,927,927,927,2748
20240215,101100,18605048,926,926,926,926,0
20240215,101000,18605048,926,926,926,926,0
20240215,100900,18605048,926,926,926,926,0
20240215,100800,18605048,926,926,926,926,0
20240215,100700,18605048,926,926,926,926,0
20240215,100600,18605048,926,927,927,926,401
20240215,100500,18233721,926,926,926,926,0
20240215,100400,18233721,926,926,926,926,0
20240215,100300,18233721,926,926,926,926,0
20240215,100200,18233721,926,926,926,926,0
20240215,100100,18233721,926,927,927,926,209
20240215,100000,18040087,927,927,927,927,0
20240215,095900,18040087,927,927,927,927,11573
20240215,095800,7311916,927,927,927,927,1
20240215,095700,7310989,927,927,927,927,0
20240215,095600,7310989,927,927,927,927,0
20240215,095500,7310989,927,927,927,927,0
20240215,095400,7310989,927,927,927,927,60
20240215,095300,7255369,928,928,928,928,100
20240215,095200,7162569,928,928,928,928,0
20240215,095100,7162569,928,928,928,928,0
20240215,095000,7162569,928,928,928,928,100
20240215,094900,7069769,928,928,928,928,0
20240215,094800,7069769,928,928,928,928,0
20240215,094700,7069769,928,928,928,928,0
20240215,094600,7069769,928,928,928,928,0
20240215,094500,7069769,928,928,928,928,0
20240215,094400,7069769,928,928,928,928,0
20240215,094300,7069769,928,928,928,928,0
20240215,094200,7069769,928,928,928,928,0
20240215,094100,7069769,928,928,928,928,0
20240215,094000,7069769,928,928,928,928,0
20240215,093900,7069769,928,928,928,928,48
20240215,093800,7025225,929,929,929,929,0
20240215,093700,7025225,929,929,929,929,0
20240215,093600,7025225,929,929,929,929,0
20240215,093500,7025225,929,929,929,929,100
20240215,093400,6932325,929,929,929,929,92
20240215,093300,6846857,929,928,929,928,220
20240215,093200,6642677,928,928,928,928,0
20240215,093100,6642677,928,928,928,928,200
20240215,093000,6457077,928,928,928,928,0
20240215,092900,6457077,928,928,928,928,190
20240215,092800,6280757,928,928,928,928,100
20240215,092700,6187957,925,926,926,925,4112
20240215,092600,2384300,928,928,928,928,0
20240215,092500,2384300,928,928,928,928,0
20240215,092400,2384300,928,928,928,928,100
20240215,092300,2291500,928,928,928,928,0
20240215,092200,2291500,928,928,928,928,0
20240215,092100,2291500,928,928,928,928,20
20240215,092000,2272940,928,928,928,928,0
20240215,091900,2272940,928,928,928,928,0
20240215,091800,2272940,928,928,928,928,10
20240215,091700,2263660,928,928,928,928,0
20240215,091600,2263660,928,928,928,928,100
20240215,091500,2170860,928,928,928,928,54
20240215,091400,2120748,925,925,925,925,0
20240215,091300,2120748,925,925,925,925,945
20240215,091200,1246623,923,923,923,923,0
20240215,091100,1246623,923,923,923,923,0
20240215,091000,1246623,923,923,923,923,0
20240215,090900,1246623,923,923,923,923,0
20240215,090800,1246623,923,923,923,923,1
20240215,090700,1245700,924,924,924,924,1
20240215,090600,1244776,925,925,925,925,50
20240215,090500,1198526,925,925,925,925,7
20240215,090400,1192051,927,927,927,927,0
20240215,090300,1192051,927,928,928,927,118
20240215,090200,1082550,928,928,928,928,0
20240215,090100,1082550,928,928,928,928,40
20240215,090000,1045430,933,920,933,920,1135