KissMeData/001020/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,183200,11415954,919,919,919,919,581
20240220,183100,11415954,919,919,919,919,0
20240220,183000,11415954,919,919,919,919,0
20240220,182900,11415954,919,919,919,919,0
20240220,182800,11415954,919,919,919,919,0
20240220,182700,11415954,919,919,919,919,0
20240220,182600,11415954,919,919,919,919,0
20240220,182500,11415954,919,919,919,919,0
20240220,182400,11415954,919,919,919,919,0
20240220,182300,11415954,919,919,919,919,0
20240220,182200,11415954,919,919,919,919,0
20240220,182100,11415954,919,919,919,919,0
20240220,182000,11415954,919,919,919,919,0
20240220,181900,11415954,919,919,919,919,0
20240220,181800,11415954,919,919,919,919,0
20240220,181700,11415954,919,919,919,919,0
20240220,181600,11415954,919,919,919,919,0
20240220,181500,11415954,919,919,919,919,0
20240220,181400,11415954,919,919,919,919,0
20240220,181300,11415954,919,919,919,919,0
20240220,181200,11415954,919,919,919,919,0
20240220,181100,11415954,919,919,919,919,0
20240220,181000,11415954,919,919,919,919,0
20240220,180900,11415954,919,919,919,919,0
20240220,180800,11415954,919,919,919,919,0
20240220,180700,11415954,919,919,919,919,0
20240220,180600,11415954,919,919,919,919,0
20240220,180500,11415954,919,919,919,919,0
20240220,180400,11415954,919,919,919,919,0
20240220,180300,11415954,919,919,919,919,0
20240220,180200,11415954,919,919,919,919,581
20240220,180100,11415954,919,919,919,919,0
20240220,180000,11415954,919,919,919,919,0
20240220,175900,11415954,919,919,919,919,0
20240220,175800,11415954,919,919,919,919,0
20240220,175700,11415954,919,919,919,919,0
20240220,175600,11415954,919,919,919,919,0
20240220,175500,11415954,919,919,919,919,0
20240220,175400,11415954,919,919,919,919,0
20240220,175300,11415954,919,919,919,919,0
20240220,175200,11415954,919,919,919,919,0
20240220,175100,11415954,919,919,919,919,0
20240220,175000,11415954,919,919,919,919,0
20240220,174900,11415954,919,919,919,919,0
20240220,174800,11415954,919,919,919,919,0
20240220,174700,11415954,919,919,919,919,0
20240220,174600,11415954,919,919,919,919,0
20240220,174500,11415954,919,919,919,919,0
20240220,174400,11415954,919,919,919,919,0
20240220,174300,11415954,919,919,919,919,0
20240220,174200,11415954,919,919,919,919,0
20240220,174100,11415954,919,919,919,919,0
20240220,174000,11415954,919,919,919,919,0
20240220,173900,11415954,919,919,919,919,0
20240220,173800,11415954,919,919,919,919,0
20240220,173700,11415954,919,919,919,919,0
20240220,173600,11415954,919,919,919,919,0
20240220,173500,11415954,919,919,919,919,0
20240220,173400,11415954,919,919,919,919,0
20240220,173300,11415954,919,919,919,919,0
20240220,173200,11415954,919,919,919,919,581
20240220,173100,11415954,919,919,919,919,0
20240220,173000,11415954,919,919,919,919,0
20240220,172900,11415954,919,919,919,919,0
20240220,172800,11415954,919,919,919,919,0
20240220,172700,11415954,919,919,919,919,0
20240220,172600,11415954,919,919,919,919,0
20240220,172500,11415954,919,919,919,919,0
20240220,172400,11415954,919,919,919,919,0
20240220,172300,11415954,919,919,919,919,0
20240220,172200,11415954,919,919,919,919,0
20240220,172100,11415954,919,919,919,919,0
20240220,172000,11415954,919,919,919,919,0
20240220,171900,11415954,919,919,919,919,0
20240220,171800,11415954,919,919,919,919,0
20240220,171700,11415954,919,919,919,919,0
20240220,171600,11415954,919,919,919,919,0
20240220,171500,11415954,919,919,919,919,0
20240220,171400,11415954,919,919,919,919,0
20240220,171300,11415954,919,919,919,919,0
20240220,171200,11415954,919,919,919,919,0
20240220,171100,11415954,919,919,919,919,0
20240220,171000,11415954,919,919,919,919,0
20240220,170900,11415954,919,919,919,919,0
20240220,170800,11415954,919,919,919,919,0
20240220,170700,11415954,919,919,919,919,0
20240220,170600,11415954,919,919,919,919,0
20240220,170500,11415954,919,919,919,919,0
20240220,170400,11415954,919,919,919,919,0
20240220,170300,11415954,919,919,919,919,0
20240220,170200,11415954,919,919,919,919,581
20240220,170100,11415954,919,919,919,919,0
20240220,170000,11415954,919,919,919,919,0
20240220,165900,11415954,919,919,919,919,0
20240220,165800,11415954,919,919,919,919,0
20240220,165700,11415954,919,919,919,919,0
20240220,165600,11415954,919,919,919,919,0
20240220,165500,11415954,919,919,919,919,0
20240220,165400,11415954,919,919,919,919,0
20240220,165300,11415954,919,919,919,919,0
20240220,165200,11415954,919,919,919,919,0
20240220,165100,11415954,919,919,919,919,0
20240220,165000,11415954,919,919,919,919,0
20240220,164900,11415954,919,919,919,919,0
20240220,164800,11415954,919,919,919,919,0
20240220,164700,11415954,919,919,919,919,0
20240220,164600,11415954,919,919,919,919,0
20240220,164500,11415954,919,919,919,919,0
20240220,164400,11415954,919,919,919,919,0
20240220,164300,11415954,919,919,919,919,0
20240220,164200,11415954,919,919,919,919,0
20240220,164100,11415954,919,919,919,919,0
20240220,164000,11415954,919,919,919,919,0
20240220,163900,11415954,919,919,919,919,0
20240220,163800,11415954,919,919,919,919,0
20240220,163700,11415954,919,919,919,919,0
20240220,163600,11415954,919,919,919,919,0
20240220,163500,11415954,919,919,919,919,0
20240220,163400,11415954,919,919,919,919,0
20240220,163300,11415954,919,919,919,919,0
20240220,163200,11415954,919,919,919,919,581
20240220,163100,11415954,919,919,919,919,0
20240220,163000,11415954,919,919,919,919,0
20240220,162900,11415954,919,919,919,919,0
20240220,162800,11415954,919,919,919,919,0
20240220,162700,11415954,919,919,919,919,0
20240220,162600,11415954,919,919,919,919,0
20240220,162500,11415954,919,919,919,919,0
20240220,162400,11415954,919,919,919,919,0
20240220,162300,11415954,919,919,919,919,0
20240220,162200,11415954,919,919,919,919,0
20240220,162100,11415954,919,919,919,919,0
20240220,162000,11415954,919,919,919,919,0
20240220,161900,11415954,919,919,919,919,0
20240220,161800,11415954,919,919,919,919,0
20240220,161700,11415954,919,919,919,919,0
20240220,161600,11415954,919,919,919,919,0
20240220,161500,11415954,919,919,919,919,0
20240220,161400,11415954,919,919,919,919,0
20240220,161300,11415954,919,919,919,919,0
20240220,161200,11415954,919,919,919,919,0
20240220,161100,11415954,919,919,919,919,0
20240220,161000,11415954,919,919,919,919,0
20240220,160900,11415954,919,919,919,919,0
20240220,160800,11415954,919,919,919,919,0
20240220,160700,11415954,919,919,919,919,0
20240220,160600,11415954,919,919,919,919,0
20240220,160500,11415954,919,919,919,919,0
20240220,160400,11415954,919,919,919,919,0
20240220,160300,11415954,919,919,919,919,0
20240220,160200,11415954,919,919,919,919,581
20240220,160100,11415954,919,919,919,919,0
20240220,160000,11415954,919,919,919,919,0
20240220,155900,11415954,919,919,919,919,0
20240220,155800,11415954,919,919,919,919,0
20240220,155700,11415954,919,919,919,919,0
20240220,155600,11415954,919,919,919,919,0
20240220,155500,11415954,919,919,919,919,0
20240220,155400,11415954,919,919,919,919,0
20240220,155300,11415954,919,919,919,919,0
20240220,155200,11415954,919,919,919,919,0
20240220,155100,11415954,919,919,919,919,0
20240220,155000,11415954,919,919,919,919,0
20240220,154900,11415954,919,919,919,919,0
20240220,154800,11415954,919,919,919,919,0
20240220,154700,11415954,919,919,919,919,0
20240220,154600,11415954,919,919,919,919,0
20240220,154500,11415954,919,919,919,919,0
20240220,154400,11415954,919,919,919,919,0
20240220,154300,11415954,919,919,919,919,0
20240220,154200,11415954,919,919,919,919,0
20240220,154100,11415954,919,919,919,919,0
20240220,154000,11415954,919,919,919,919,0
20240220,153900,11415954,919,919,919,919,0
20240220,153800,11415954,919,919,919,919,0
20240220,153700,11415954,919,919,919,919,0
20240220,153600,11415954,919,919,919,919,0
20240220,153500,11415954,919,919,919,919,0
20240220,153400,11415954,919,919,919,919,0
20240220,153300,11415954,919,919,919,919,0
20240220,153200,11415954,919,919,919,919,581
20240220,153100,11415954,919,919,919,919,0
20240220,153000,11415954,919,919,919,919,581
20240220,152900,10882015,918,918,918,918,0
20240220,152800,10882015,918,918,918,918,0
20240220,152700,10882015,918,918,918,918,0
20240220,152600,10882015,918,918,918,918,0
20240220,152500,10882015,918,918,918,918,0
20240220,152400,10882015,918,918,918,918,0
20240220,152300,10882015,918,918,918,918,0
20240220,152200,10882015,918,918,918,918,0
20240220,152100,10882015,918,918,918,918,0
20240220,152000,10882015,918,918,918,918,0
20240220,151900,10882015,918,918,918,918,1
20240220,151800,10881097,916,916,916,916,0
20240220,151700,10881097,916,916,916,916,0
20240220,151600,10881097,916,916,916,916,0
20240220,151500,10881097,916,916,916,916,0
20240220,151400,10881097,916,916,916,916,0
20240220,151300,10881097,916,916,916,916,0
20240220,151200,10881097,916,916,916,916,0
20240220,151100,10881097,916,916,916,916,0
20240220,151000,10881097,916,916,916,916,0
20240220,150900,10881097,916,916,916,916,0
20240220,150800,10881097,916,916,916,916,0
20240220,150700,10881097,916,916,916,916,0
20240220,150600,10881097,916,916,916,916,0
20240220,150500,10881097,916,916,916,916,0
20240220,150400,10881097,916,916,916,916,0
20240220,150300,10881097,916,916,916,916,0
20240220,150200,10881097,916,916,916,916,0
20240220,150100,10881097,916,916,916,916,10
20240220,150000,10871937,917,917,917,917,0
20240220,145900,10871937,917,917,917,917,0
20240220,145800,10871937,917,917,917,917,0
20240220,145700,10871937,917,917,917,917,0
20240220,145600,10871937,917,917,917,917,0
20240220,145500,10871937,917,917,917,917,20
20240220,145400,10853597,917,917,917,917,341
20240220,145300,10540900,919,919,919,919,0
20240220,145200,10540900,919,919,919,919,0
20240220,145100,10540900,919,919,919,919,0
20240220,145000,10540900,919,919,919,919,0
20240220,144900,10540900,919,919,919,919,10
20240220,144800,10531710,915,918,918,915,881
20240220,144700,9724512,918,918,918,918,0
20240220,144600,9724512,918,918,918,918,0
20240220,144500,9724512,918,918,918,918,0
20240220,144400,9724512,918,918,918,918,1
20240220,144300,9723594,918,918,918,918,0
20240220,144200,9723594,918,918,918,918,3
20240220,144100,9720840,917,917,917,917,0
20240220,144000,9720840,917,917,917,917,0
20240220,143900,9720840,917,917,917,917,3
20240220,143800,9718089,917,917,917,917,3
20240220,143700,9715338,917,918,918,917,102
20240220,143600,9621705,919,919,919,919,0
20240220,143500,9621705,919,919,919,919,1
20240220,143400,9620786,918,918,918,918,0
20240220,143300,9620786,918,918,918,918,0
20240220,143200,9620786,918,918,918,918,0
20240220,143100,9620786,918,918,918,918,0
20240220,143000,9620786,918,918,918,918,1
20240220,142900,9619868,919,919,919,919,0
20240220,142800,9619868,919,919,919,919,0
20240220,142700,9619868,919,919,919,919,0
20240220,142600,9619868,919,919,919,919,0
20240220,142500,9619868,919,919,919,919,0
20240220,142400,9619868,919,919,919,919,0
20240220,142300,9619868,919,919,919,919,0
20240220,142200,9619868,919,919,919,919,0
20240220,142100,9619868,919,919,919,919,0
20240220,142000,9619868,919,919,919,919,0
20240220,141900,9619868,919,919,919,919,0
20240220,141800,9619868,919,919,919,919,0
20240220,141700,9619868,919,919,919,919,0
20240220,141600,9619868,919,919,919,919,0
20240220,141500,9619868,919,919,919,919,0
20240220,141400,9619868,919,919,919,919,0
20240220,141300,9619868,919,919,919,919,0
20240220,141200,9619868,919,919,919,919,0
20240220,141100,9619868,919,919,919,919,0
20240220,141000,9619868,919,919,919,919,0
20240220,140900,9619868,919,919,919,919,0
20240220,140800,9619868,919,919,919,919,0
20240220,140700,9619868,919,919,919,919,10
20240220,140600,9610678,919,919,919,919,0
20240220,140500,9610678,919,919,919,919,0
20240220,140400,9610678,919,919,919,919,1
20240220,140300,9609759,919,919,919,919,0
20240220,140200,9609759,919,919,919,919,1
20240220,140100,9608840,917,917,917,917,0
20240220,140000,9608840,917,917,917,917,0
20240220,135900,9608840,917,917,917,917,0
20240220,135800,9608840,917,917,917,917,0
20240220,135700,9608840,917,917,917,917,1
20240220,135600,9607923,917,918,918,917,35
20240220,135500,9575796,918,918,918,918,2
20240220,135400,9573960,918,918,918,918,766
20240220,135300,8870772,918,918,918,918,100
20240220,135200,8778972,918,918,918,918,0
20240220,135100,8778972,918,918,918,918,0
20240220,135000,8778972,918,918,918,918,0
20240220,134900,8778972,918,918,918,918,0
20240220,134800,8778972,918,918,918,918,0
20240220,134700,8778972,918,918,918,918,0
20240220,134600,8778972,918,918,918,918,0
20240220,134500,8778972,918,918,918,918,0
20240220,134400,8778972,918,918,918,918,0
20240220,134300,8778972,918,918,918,918,0
20240220,134200,8778972,918,918,918,918,0
20240220,134100,8778972,918,918,918,918,0
20240220,134000,8778972,918,918,918,918,0
20240220,133900,8778972,918,918,918,918,0
20240220,133800,8778972,918,918,918,918,0
20240220,133700,8778972,918,918,918,918,0
20240220,133600,8778972,918,918,918,918,1
20240220,133500,8778054,917,917,917,917,0
20240220,133400,8778054,917,917,917,917,122
20240220,133300,8666180,917,917,917,917,0
20240220,133200,8666180,917,917,917,917,41
20240220,133100,8628583,917,918,918,917,1130
20240220,133000,7591283,918,918,918,918,0
20240220,132900,7591283,918,918,918,918,0
20240220,132800,7591283,918,918,918,918,10
20240220,132700,7582103,918,918,918,918,0
20240220,132600,7582103,918,918,918,918,0
20240220,132500,7582103,918,918,918,918,0
20240220,132400,7582103,918,918,918,918,0
20240220,132300,7582103,918,918,918,918,0
20240220,132200,7582103,918,918,918,918,0
20240220,132100,7582103,918,918,918,918,323
20240220,132000,7285589,918,918,918,918,0
20240220,131900,7285589,918,918,918,918,0
20240220,131800,7285589,918,918,918,918,0
20240220,131700,7285589,918,918,918,918,0
20240220,131600,7285589,918,918,918,918,0
20240220,131500,7285589,918,918,918,918,0
20240220,131400,7285589,918,918,918,918,0
20240220,131300,7285589,918,918,918,918,0
20240220,131200,7285589,918,918,918,918,0
20240220,131100,7285589,918,918,918,918,0
20240220,131000,7285589,918,918,918,918,0
20240220,130900,7285589,918,918,918,918,0
20240220,130800,7285589,918,918,918,918,12
20240220,130700,7274573,918,918,918,918,12
20240220,130600,7263557,919,919,919,919,327
20240220,130500,6963044,918,918,918,918,0
20240220,130400,6963044,918,918,918,918,4
20240220,130300,6959372,918,918,918,918,10
20240220,130200,6950192,918,918,918,918,116
20240220,130100,6843704,917,918,918,917,152
20240220,130000,6704170,918,918,918,918,1
20240220,125900,6703252,917,917,917,917,0
20240220,125800,6703252,917,917,917,917,4
20240220,125700,6699584,917,917,917,917,6
20240220,125600,6694082,917,918,918,917,123
20240220,125500,6581172,918,919,919,918,54
20240220,125400,6531547,919,919,919,919,0
20240220,125300,6531547,919,919,919,919,0
20240220,125200,6531547,919,919,919,919,0
20240220,125100,6531547,919,919,919,919,0
20240220,125000,6531547,919,919,919,919,4
20240220,124900,6527871,919,919,919,919,4
20240220,124800,6524195,919,919,920,919,108
20240220,124700,6424843,920,919,920,919,7
20240220,124600,6418409,919,919,920,919,107
20240220,124500,6319976,919,920,920,919,75
20240220,124400,6250979,920,920,920,920,19
20240220,124300,6233499,920,920,920,920,0
20240220,124200,6233499,920,920,920,920,0
20240220,124100,6233499,920,920,920,920,0
20240220,124000,6233499,920,920,920,920,0
20240220,123900,6233499,920,920,920,920,10
20240220,123800,6224299,919,919,919,919,3
20240220,123700,6221542,920,920,920,920,0
20240220,123600,6221542,920,920,920,920,0
20240220,123500,6221542,920,920,920,920,0
20240220,123400,6221542,920,920,920,920,0
20240220,123300,6221542,920,920,920,920,0
20240220,123200,6221542,920,920,920,920,0
20240220,123100,6221542,920,920,920,920,0
20240220,123000,6221542,920,920,920,920,10
20240220,122900,6212342,920,920,920,920,0
20240220,122800,6212342,920,920,920,920,10
20240220,122700,6203142,920,920,920,920,4
20240220,122600,6199462,920,920,920,920,0
20240220,122500,6199462,920,920,920,920,0
20240220,122400,6199462,920,920,920,920,0
20240220,122300,6199462,920,920,920,920,0
20240220,122200,6199462,920,920,920,920,0
20240220,122100,6199462,920,920,920,920,0
20240220,122000,6199462,920,920,920,920,0
20240220,121900,6199462,920,920,920,920,0
20240220,121800,6199462,920,920,920,920,0
20240220,121700,6199462,920,920,920,920,0
20240220,121600,6199462,920,920,920,920,0
20240220,121500,6199462,920,920,920,920,0
20240220,121400,6199462,920,920,920,920,0
20240220,121300,6199462,920,920,920,920,0
20240220,121200,6199462,920,920,920,920,0
20240220,121100,6199462,920,920,920,920,0
20240220,121000,6199462,920,920,920,920,0
20240220,120900,6199462,920,920,920,920,0
20240220,120800,6199462,920,920,920,920,0
20240220,120700,6199462,920,920,920,920,0
20240220,120600,6199462,920,920,920,920,0
20240220,120500,6199462,920,920,920,920,0
20240220,120400,6199462,920,920,920,920,0
20240220,120300,6199462,920,920,920,920,0
20240220,120200,6199462,920,920,920,920,0
20240220,120100,6199462,920,920,920,920,0
20240220,120000,6199462,920,920,920,920,0
20240220,115900,6199462,920,920,920,920,0
20240220,115800,6199462,920,920,920,920,0
20240220,115700,6199462,920,920,920,920,0
20240220,115600,6199462,920,920,920,920,1
20240220,115500,6198542,919,919,919,919,2
20240220,115400,6196704,919,919,919,919,1
20240220,115300,6195785,919,919,919,919,31
20240220,115200,6167296,920,920,920,920,0
20240220,115100,6167296,920,920,920,919,3
20240220,115000,6164537,919,919,919,919,0
20240220,114900,6164537,919,919,919,919,0
20240220,114800,6164537,919,919,919,919,0
20240220,114700,6164537,919,920,920,919,22
20240220,114600,6144298,920,920,920,920,0
20240220,114500,6144298,920,920,920,920,10
20240220,114400,6135098,920,920,920,920,0
20240220,114300,6135098,920,920,920,920,0
20240220,114200,6135098,920,920,920,920,10
20240220,114100,6125898,920,920,920,920,0
20240220,114000,6125898,920,920,920,920,0
20240220,113900,6125898,920,920,920,920,0
20240220,113800,6125898,920,920,920,920,10
20240220,113700,6116698,920,920,920,920,0
20240220,113600,6116698,920,920,920,920,0
20240220,113500,6116698,920,920,920,920,6
20240220,113400,6111178,920,920,920,920,0
20240220,113300,6111178,920,920,920,920,10
20240220,113200,6101978,920,921,921,920,11
20240220,113100,6091848,921,921,921,921,0
20240220,113000,6091848,921,921,921,921,1
20240220,112900,6090927,920,920,920,920,0
20240220,112800,6090927,920,920,920,920,1199
20240220,112700,4987847,920,920,920,920,0
20240220,112600,4987847,920,920,920,920,0
20240220,112500,4987847,920,920,920,920,0
20240220,112400,4987847,920,920,920,920,0
20240220,112300,4987847,920,920,920,920,0
20240220,112200,4987847,920,920,920,920,0
20240220,112100,4987847,920,920,920,920,0
20240220,112000,4987847,920,920,920,920,1
20240220,111900,4986927,919,919,919,919,1
20240220,111800,4986008,919,919,919,919,0
20240220,111700,4986008,919,919,919,919,0
20240220,111600,4986008,919,919,919,919,1
20240220,111500,4985089,919,919,919,919,0
20240220,111400,4985089,919,919,919,919,0
20240220,111300,4985089,919,919,919,919,1
20240220,111200,4984170,919,919,919,919,0
20240220,111100,4984170,919,919,919,919,3
20240220,111000,4981413,919,919,919,919,25
20240220,110900,4958438,919,919,919,919,22
20240220,110800,4938220,919,919,919,919,622
20240220,110700,4366602,919,919,919,919,0
20240220,110600,4366602,919,919,919,919,0
20240220,110500,4366602,919,919,919,919,0
20240220,110400,4366602,919,919,919,919,0
20240220,110300,4366602,919,919,919,919,11
20240220,110200,4356493,919,919,919,919,0
20240220,110100,4356493,919,919,919,919,0
20240220,110000,4356493,919,919,919,919,0
20240220,105900,4356493,919,919,919,919,0
20240220,105800,4356493,919,919,919,919,0
20240220,105700,4356493,919,919,919,919,0
20240220,105600,4356493,919,919,919,919,1
20240220,105500,4355574,919,919,919,919,4
20240220,105400,4351898,919,919,919,919,34
20240220,105300,4320652,919,920,920,919,77
20240220,105200,4249888,919,919,919,919,0
20240220,105100,4249888,919,919,919,919,0
20240220,105000,4249888,919,919,919,919,0
20240220,104900,4249888,919,919,919,919,0
20240220,104800,4249888,919,919,919,919,0
20240220,104700,4249888,919,919,919,919,0
20240220,104600,4249888,919,919,919,919,0
20240220,104500,4249888,919,919,919,919,0
20240220,104400,4249888,919,919,919,919,0
20240220,104300,4249888,919,919,919,919,2
20240220,104200,4248050,919,919,919,919,8
20240220,104100,4240698,919,920,920,919,231
20240220,104000,4028186,920,920,920,920,0
20240220,103900,4028186,920,920,920,920,0
20240220,103800,4028186,920,920,920,920,0
20240220,103700,4028186,920,920,920,920,0
20240220,103600,4028186,920,920,920,920,0
20240220,103500,4028186,920,920,920,920,0
20240220,103400,4028186,920,920,920,920,0
20240220,103300,4028186,920,920,920,920,0
20240220,103200,4028186,920,920,920,920,0
20240220,103100,4028186,920,920,920,920,0
20240220,103000,4028186,920,920,920,920,8
20240220,102900,4020826,920,920,920,920,8
20240220,102800,4013466,920,920,920,920,213
20240220,102700,3817506,920,920,920,920,0
20240220,102600,3817506,920,920,920,920,0
20240220,102500,3817506,920,920,920,920,0
20240220,102400,3817506,920,920,920,920,1
20240220,102300,3816586,920,920,920,920,14
20240220,102200,3803706,921,920,921,920,27
20240220,102100,3778853,921,921,921,921,378
20240220,102000,3430715,920,920,920,920,0
20240220,101900,3430715,920,920,920,920,0
20240220,101800,3430715,920,920,920,920,2
20240220,101700,3428875,920,920,920,920,0
20240220,101600,3428875,920,920,920,920,0
20240220,101500,3428875,920,920,920,920,2
20240220,101400,3427035,921,921,921,921,0
20240220,101300,3427035,921,921,921,921,0
20240220,101200,3427035,921,921,921,921,0
20240220,101100,3427035,921,921,921,921,0
20240220,101000,3427035,921,921,921,921,0
20240220,100900,3427035,921,921,921,921,0
20240220,100800,3427035,921,921,921,921,0
20240220,100700,3427035,921,921,921,921,11
20240220,100600,3416904,921,920,921,920,8
20240220,100500,3409540,921,920,921,920,11
20240220,100400,3399415,920,922,922,920,103
20240220,100300,3304647,922,922,922,922,24
20240220,100200,3282519,922,922,922,922,4
20240220,100100,3278831,922,922,922,922,43
20240220,100000,3239185,922,922,922,922,22
20240220,095900,3218901,922,923,923,922,103
20240220,095800,3123835,923,923,923,923,0
20240220,095700,3123835,923,923,923,923,5
20240220,095600,3119220,923,923,923,923,0
20240220,095500,3119220,923,923,923,923,1
20240220,095400,3118297,922,922,922,922,0
20240220,095300,3118297,922,922,922,922,0
20240220,095200,3118297,922,922,922,922,2
20240220,095100,3116453,923,920,923,920,21
20240220,095000,3097093,922,920,922,920,41
20240220,094900,3059339,921,921,921,921,3
20240220,094800,3056576,922,922,922,922,100
20240220,094700,2964376,921,921,921,921,0
20240220,094600,2964376,921,921,921,921,1
20240220,094500,2963455,922,922,922,922,0
20240220,094400,2963455,922,922,922,922,0
20240220,094300,2963455,922,922,922,922,0
20240220,094200,2963455,922,922,922,922,0
20240220,094100,2963455,922,921,922,921,52
20240220,094000,2915561,920,920,920,920,0
20240220,093900,2915561,920,920,920,920,100
20240220,093800,2823561,922,922,922,922,20
20240220,093700,2805121,922,922,922,922,101
20240220,093600,2711999,922,919,922,911,1264
20240220,093500,1555871,923,923,923,923,1
20240220,093400,1554948,923,923,923,923,0
20240220,093300,1554948,923,923,923,923,0
20240220,093200,1554948,923,923,923,923,3
20240220,093100,1552179,923,923,923,923,1
20240220,093000,1551256,923,923,923,923,1
20240220,092900,1550333,923,923,923,923,2
20240220,092800,1548487,923,923,923,923,0
20240220,092700,1548487,923,923,923,923,1
20240220,092600,1547564,921,921,921,921,2
20240220,092500,1545722,921,921,921,921,0
20240220,092400,1545722,921,919,922,919,164
20240220,092300,1394974,919,919,919,919,300
20240220,092200,1119274,923,923,923,923,0
20240220,092100,1119274,923,923,923,923,0
20240220,092000,1119274,923,923,923,923,0
20240220,091900,1119274,923,923,923,923,110
20240220,091800,1017744,924,924,924,924,0
20240220,091700,1017744,924,924,924,924,0
20240220,091600,1017744,924,924,924,924,0
20240220,091500,1017744,924,924,924,924,20
20240220,091400,999264,924,924,924,924,0
20240220,091300,999264,924,924,924,924,1
20240220,091200,998340,918,918,918,918,0
20240220,091100,998340,918,918,918,918,1
20240220,091000,997422,918,918,918,918,0
20240220,090900,997422,918,918,918,918,0
20240220,090800,997422,918,920,920,918,1000
20240220,090700,79157,919,919,919,919,0
20240220,090600,79157,919,919,919,919,0
20240220,090500,79157,919,919,919,919,0
20240220,090400,79157,919,919,919,919,3
20240220,090300,76400,926,926,926,926,0
20240220,090200,76400,926,926,926,926,0
20240220,090100,76400,926,926,926,926,2
20240220,090000,74548,924,918,924,918,81