KissMeData/009460/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,185200,69586654,917,917,917,917,2744
20240222,185100,69586654,917,917,917,917,0
20240222,185000,69586654,917,917,917,917,0
20240222,184900,69586654,917,917,917,917,0
20240222,184800,69586654,917,917,917,917,0
20240222,184700,69586654,917,917,917,917,0
20240222,184600,69586654,917,917,917,917,0
20240222,184500,69586654,917,917,917,917,0
20240222,184400,69586654,917,917,917,917,0
20240222,184300,69586654,917,917,917,917,0
20240222,184200,69586654,917,917,917,917,0
20240222,184100,69586654,917,917,917,917,0
20240222,184000,69586654,917,917,917,917,0
20240222,183900,69586654,917,917,917,917,0
20240222,183800,69586654,917,917,917,917,0
20240222,183700,69586654,917,917,917,917,0
20240222,183600,69586654,917,917,917,917,0
20240222,183500,69586654,917,917,917,917,0
20240222,183400,69586654,917,917,917,917,0
20240222,183300,69586654,917,917,917,917,0
20240222,183200,69586654,917,917,917,917,0
20240222,183100,69586654,917,917,917,917,0
20240222,183000,69586654,917,917,917,917,0
20240222,182900,69586654,917,917,917,917,0
20240222,182800,69586654,917,917,917,917,0
20240222,182700,69586654,917,917,917,917,0
20240222,182600,69586654,917,917,917,917,0
20240222,182500,69586654,917,917,917,917,0
20240222,182400,69586654,917,917,917,917,0
20240222,182300,69586654,917,917,917,917,0
20240222,182200,69586654,917,917,917,917,2744
20240222,182100,69586654,917,917,917,917,0
20240222,182000,69586654,917,917,917,917,0
20240222,181900,69586654,917,917,917,917,0
20240222,181800,69586654,917,917,917,917,0
20240222,181700,69586654,917,917,917,917,0
20240222,181600,69586654,917,917,917,917,0
20240222,181500,69586654,917,917,917,917,0
20240222,181400,69586654,917,917,917,917,0
20240222,181300,69586654,917,917,917,917,0
20240222,181200,69586654,917,917,917,917,0
20240222,181100,69586654,917,917,917,917,0
20240222,181000,69586654,917,917,917,917,0
20240222,180900,69586654,917,917,917,917,0
20240222,180800,69586654,917,917,917,917,0
20240222,180700,69586654,917,917,917,917,0
20240222,180600,69586654,917,917,917,917,0
20240222,180500,69586654,917,917,917,917,0
20240222,180400,69586654,917,917,917,917,0
20240222,180300,69586654,917,917,917,917,0
20240222,180200,69586654,917,917,917,917,0
20240222,180100,69586654,917,917,917,917,0
20240222,180000,69586654,917,917,917,917,0
20240222,175900,69586654,917,917,917,917,0
20240222,175800,69586654,917,917,917,917,0
20240222,175700,69586654,917,917,917,917,0
20240222,175600,69586654,917,917,917,917,0
20240222,175500,69586654,917,917,917,917,0
20240222,175400,69586654,917,917,917,917,0
20240222,175300,69586654,917,917,917,917,0
20240222,175200,69586654,917,917,917,917,2744
20240222,175100,69586654,917,917,917,917,0
20240222,175000,69586654,917,917,917,917,0
20240222,174900,69586654,917,917,917,917,0
20240222,174800,69586654,917,917,917,917,0
20240222,174700,69586654,917,917,917,917,0
20240222,174600,69586654,917,917,917,917,0
20240222,174500,69586654,917,917,917,917,0
20240222,174400,69586654,917,917,917,917,0
20240222,174300,69586654,917,917,917,917,0
20240222,174200,69586654,917,917,917,917,0
20240222,174100,69586654,917,917,917,917,0
20240222,174000,69586654,917,917,917,917,0
20240222,173900,69586654,917,917,917,917,0
20240222,173800,69586654,917,917,917,917,0
20240222,173700,69586654,917,917,917,917,0
20240222,173600,69586654,917,917,917,917,0
20240222,173500,69586654,917,917,917,917,0
20240222,173400,69586654,917,917,917,917,0
20240222,173300,69586654,917,917,917,917,0
20240222,173200,69586654,917,917,917,917,0
20240222,173100,69586654,917,917,917,917,0
20240222,173000,69586654,917,917,917,917,0
20240222,172900,69586654,917,917,917,917,0
20240222,172800,69586654,917,917,917,917,0
20240222,172700,69586654,917,917,917,917,0
20240222,172600,69586654,917,917,917,917,0
20240222,172500,69586654,917,917,917,917,0
20240222,172400,69586654,917,917,917,917,0
20240222,172300,69586654,917,917,917,917,0
20240222,172200,69586654,917,917,917,917,2744
20240222,172100,69586654,917,917,917,917,0
20240222,172000,69586654,917,917,917,917,0
20240222,171900,69586654,917,917,917,917,0
20240222,171800,69586654,917,917,917,917,0
20240222,171700,69586654,917,917,917,917,0
20240222,171600,69586654,917,917,917,917,0
20240222,171500,69586654,917,917,917,917,0
20240222,171400,69586654,917,917,917,917,0
20240222,171300,69586654,917,917,917,917,0
20240222,171200,69586654,917,917,917,917,0
20240222,171100,69586654,917,917,917,917,0
20240222,171000,69586654,917,917,917,917,0
20240222,170900,69586654,917,917,917,917,0
20240222,170800,69586654,917,917,917,917,0
20240222,170700,69586654,917,917,917,917,0
20240222,170600,69586654,917,917,917,917,0
20240222,170500,69586654,917,917,917,917,0
20240222,170400,69586654,917,917,917,917,0
20240222,170300,69586654,917,917,917,917,0
20240222,170200,69586654,917,917,917,917,0
20240222,170100,69586654,917,917,917,917,0
20240222,170000,69586654,917,917,917,917,0
20240222,165900,69586654,917,917,917,917,0
20240222,165800,69586654,917,917,917,917,0
20240222,165700,69586654,917,917,917,917,0
20240222,165600,69586654,917,917,917,917,0
20240222,165500,69586654,917,917,917,917,0
20240222,165400,69586654,917,917,917,917,0
20240222,165300,69586654,917,917,917,917,0
20240222,165200,69586654,917,917,917,917,2744
20240222,165100,69586654,917,917,917,917,0
20240222,165000,69586654,917,917,917,917,0
20240222,164900,69586654,917,917,917,917,0
20240222,164800,69586654,917,917,917,917,0
20240222,164700,69586654,917,917,917,917,0
20240222,164600,69586654,917,917,917,917,0
20240222,164500,69586654,917,917,917,917,0
20240222,164400,69586654,917,917,917,917,0
20240222,164300,69586654,917,917,917,917,0
20240222,164200,69586654,917,917,917,917,0
20240222,164100,69586654,917,917,917,917,0
20240222,164000,69586654,917,917,917,917,0
20240222,163900,69586654,917,917,917,917,0
20240222,163800,69586654,917,917,917,917,0
20240222,163700,69586654,917,917,917,917,0
20240222,163600,69586654,917,917,917,917,0
20240222,163500,69586654,917,917,917,917,0
20240222,163400,69586654,917,917,917,917,0
20240222,163300,69586654,917,917,917,917,0
20240222,163200,69586654,917,917,917,917,0
20240222,163100,69586654,917,917,917,917,0
20240222,163000,69586654,917,917,917,917,0
20240222,162900,69586654,917,917,917,917,0
20240222,162800,69586654,917,917,917,917,0
20240222,162700,69586654,917,917,917,917,0
20240222,162600,69586654,917,917,917,917,0
20240222,162500,69586654,917,917,917,917,0
20240222,162400,69586654,917,917,917,917,0
20240222,162300,69586654,917,917,917,917,0
20240222,162200,69586654,917,917,917,917,2744
20240222,162100,69586654,917,917,917,917,0
20240222,162000,69586654,917,917,917,917,0
20240222,161900,69586654,917,917,917,917,0
20240222,161800,69586654,917,917,917,917,0
20240222,161700,69586654,917,917,917,917,0
20240222,161600,69586654,917,917,917,917,0
20240222,161500,69586654,917,917,917,917,0
20240222,161400,69586654,917,917,917,917,0
20240222,161300,69586654,917,917,917,917,0
20240222,161200,69586654,917,917,917,917,0
20240222,161100,69586654,917,917,917,917,0
20240222,161000,69586654,917,917,917,917,0
20240222,160900,69586654,917,917,917,917,0
20240222,160800,69586654,917,917,917,917,0
20240222,160700,69586654,917,917,917,917,0
20240222,160600,69586654,917,917,917,917,0
20240222,160500,69586654,917,917,917,917,0
20240222,160400,69586654,917,917,917,917,0
20240222,160300,69586654,917,917,917,917,0
20240222,160200,69586654,917,917,917,917,0
20240222,160100,69586654,917,917,917,917,0
20240222,160000,69586654,917,917,917,917,0
20240222,155900,69586654,917,917,917,917,0
20240222,155800,69586654,917,917,917,917,0
20240222,155700,69586654,917,917,917,917,0
20240222,155600,69586654,917,917,917,917,0
20240222,155500,69586654,917,917,917,917,0
20240222,155400,69586654,917,917,917,917,0
20240222,155300,69586654,917,917,917,917,0
20240222,155200,69586654,917,917,917,917,2744
20240222,155100,69586654,917,917,917,917,0
20240222,155000,69586654,917,917,917,917,0
20240222,154900,69586654,917,917,917,917,0
20240222,154800,69586654,917,917,917,917,0
20240222,154700,69586654,917,917,917,917,0
20240222,154600,69586654,917,917,917,917,0
20240222,154500,69586654,917,917,917,917,0
20240222,154400,69586654,917,917,917,917,0
20240222,154300,69586654,917,917,917,917,0
20240222,154200,69586654,917,917,917,917,0
20240222,154100,69586654,917,917,917,917,0
20240222,154000,69586654,917,917,917,917,0
20240222,153900,69586654,917,917,917,917,0
20240222,153800,69586654,917,917,917,917,0
20240222,153700,69586654,917,917,917,917,0
20240222,153600,69586654,917,917,917,917,0
20240222,153500,69586654,917,917,917,917,0
20240222,153400,69586654,917,917,917,917,0
20240222,153300,69586654,917,917,917,917,0
20240222,153200,69586654,917,917,917,917,0
20240222,153100,69586654,917,917,917,917,0
20240222,153000,69586654,917,917,917,917,2744
20240222,152900,67070406,915,915,915,915,0
20240222,152800,67070406,915,915,915,915,0
20240222,152700,67070406,915,915,915,915,0
20240222,152600,67070406,915,915,915,915,0
20240222,152500,67070406,915,915,915,915,0
20240222,152400,67070406,915,915,915,915,0
20240222,152300,67070406,915,915,915,915,0
20240222,152200,67070406,915,915,915,915,0
20240222,152100,67070406,915,915,915,915,0
20240222,152000,67070406,915,915,915,915,0
20240222,151900,67070406,915,915,915,915,4
20240222,151800,67066746,915,915,915,915,2
20240222,151700,67064916,915,915,915,915,44
20240222,151600,67024656,915,914,915,913,240
20240222,151500,66805064,915,915,915,915,8
20240222,151400,66797744,915,915,915,913,39
20240222,151300,66762101,917,917,917,913,10091
20240222,151200,57538514,917,916,917,916,8
20240222,151100,57531184,917,916,917,916,23
20240222,151000,57510099,917,917,917,916,9
20240222,150900,57501852,916,916,916,916,301
20240222,150800,57226136,916,916,916,916,174
20240222,150700,57066752,917,916,917,916,107
20240222,150600,56968739,917,916,917,916,406
20240222,150500,56596443,917,917,917,917,2
20240222,150400,56594609,917,919,919,916,16031
20240222,150300,41894068,920,920,920,920,0
20240222,150200,41894068,920,920,920,920,20
20240222,150100,41875668,921,921,921,921,0
20240222,150000,41875668,921,921,921,921,0
20240222,145900,41875668,921,921,921,921,0
20240222,145800,41875668,921,921,921,921,0
20240222,145700,41875668,921,921,921,921,0
20240222,145600,41875668,921,921,921,921,0
20240222,145500,41875668,921,921,921,921,0
20240222,145400,41875668,921,921,921,921,54
20240222,145300,41825934,921,920,921,920,2
20240222,145200,41824093,920,920,920,920,3
20240222,145100,41821333,920,920,920,920,165
20240222,145000,41669533,921,921,921,921,0
20240222,144900,41669533,921,921,921,921,0
20240222,144800,41669533,921,921,921,921,1
20240222,144700,41668612,920,921,921,920,3
20240222,144600,41665851,920,920,920,920,5
20240222,144500,41661251,921,921,921,921,1
20240222,144400,41660330,920,920,920,920,28
20240222,144300,41634570,920,920,920,920,5
20240222,144200,41629970,921,921,921,921,0
20240222,144100,41629970,921,921,921,921,0
20240222,144000,41629970,921,920,921,920,7
20240222,143900,41623529,921,921,921,921,0
20240222,143800,41623529,921,921,921,920,115
20240222,143700,41517619,919,921,921,919,101
20240222,143600,41424798,919,919,919,919,1
20240222,143500,41423879,921,921,921,921,0
20240222,143400,41423879,921,921,921,921,0
20240222,143300,41423879,921,921,921,921,0
20240222,143200,41423879,921,921,921,921,0
20240222,143100,41423879,921,921,921,921,0
20240222,143000,41423879,921,921,921,921,0
20240222,142900,41423879,921,921,921,921,0
20240222,142800,41423879,921,921,921,921,0
20240222,142700,41423879,921,921,921,921,0
20240222,142600,41423879,921,921,921,921,0
20240222,142500,41423879,921,921,921,921,0
20240222,142400,41423879,921,921,921,921,0
20240222,142300,41423879,921,921,921,921,1
20240222,142200,41422958,920,920,920,920,2
20240222,142100,41421118,921,921,921,921,14
20240222,142000,41408224,921,921,921,921,1
20240222,141900,41407303,920,920,920,920,3
20240222,141800,41404543,921,921,921,921,0
20240222,141700,41404543,921,921,921,921,0
20240222,141600,41404543,921,921,921,921,1
20240222,141500,41403622,920,920,920,920,1
20240222,141400,41402702,921,921,921,921,0
20240222,141300,41402702,921,921,921,920,3
20240222,141200,41399940,920,920,920,920,1
20240222,141100,41399020,921,921,921,921,1
20240222,141000,41398099,920,920,920,920,0
20240222,140900,41398099,920,920,920,920,5
20240222,140800,41393499,921,921,921,921,0
20240222,140700,41393499,921,921,921,921,0
20240222,140600,41393499,921,921,921,921,0
20240222,140500,41393499,921,921,921,921,0
20240222,140400,41393499,921,921,921,921,0
20240222,140300,41393499,921,920,921,920,3
20240222,140200,41390738,921,921,921,921,0
20240222,140100,41390738,921,921,921,921,0
20240222,140000,41390738,921,921,921,921,0
20240222,135900,41390738,921,921,921,921,0
20240222,135800,41390738,921,921,921,921,0
20240222,135700,41390738,921,921,921,921,0
20240222,135600,41390738,921,921,921,921,0
20240222,135500,41390738,921,921,921,921,0
20240222,135400,41390738,921,921,921,921,4
20240222,135300,41387054,921,921,921,921,0
20240222,135200,41387054,921,921,921,921,0
20240222,135100,41387054,921,921,921,921,0
20240222,135000,41387054,921,921,921,921,0
20240222,134900,41387054,921,921,921,921,0
20240222,134800,41387054,921,921,921,921,0
20240222,134700,41387054,921,921,921,921,5
20240222,134600,41382449,921,921,921,921,0
20240222,134500,41382449,921,921,921,921,0
20240222,134400,41382449,921,921,921,921,0
20240222,134300,41382449,921,921,921,921,0
20240222,134200,41382449,921,921,921,921,0
20240222,134100,41382449,921,921,921,921,0
20240222,134000,41382449,921,921,921,921,1
20240222,133900,41381528,920,920,920,920,2
20240222,133800,41379688,919,920,920,919,296
20240222,133700,41107494,920,920,920,920,0
20240222,133600,41107494,920,920,920,920,100
20240222,133500,41015494,919,919,919,919,1
20240222,133400,41014575,920,920,920,920,0
20240222,133300,41014575,920,920,920,920,5
20240222,133200,41009975,920,920,920,920,0
20240222,133100,41009975,920,920,920,920,0
20240222,133000,41009975,920,920,920,920,0
20240222,132900,41009975,920,920,920,920,2500
20240222,132800,38709975,922,922,922,922,0
20240222,132700,38709975,922,922,922,922,0
20240222,132600,38709975,922,922,922,922,0
20240222,132500,38709975,922,922,922,922,0
20240222,132400,38709975,922,922,922,922,0
20240222,132300,38709975,922,922,922,922,0
20240222,132200,38709975,922,922,922,922,0
20240222,132100,38709975,922,922,922,922,0
20240222,132000,38709975,922,922,922,922,2
20240222,131900,38708131,921,921,921,921,0
20240222,131800,38708131,921,921,921,921,4
20240222,131700,38704447,921,921,921,921,66
20240222,131600,38643661,921,921,921,921,0
20240222,131500,38643661,921,921,921,921,6
20240222,131400,38638135,921,921,921,921,0
20240222,131300,38638135,921,921,921,921,0
20240222,131200,38638135,921,921,921,921,6
20240222,131100,38632609,922,922,922,922,0
20240222,131000,38632609,922,922,922,922,0
20240222,130900,38632609,922,922,922,922,0
20240222,130800,38632609,922,922,922,922,0
20240222,130700,38632609,922,921,922,921,7
20240222,130600,38626161,922,922,922,922,0
20240222,130500,38626161,922,922,922,922,0
20240222,130400,38626161,922,922,922,922,0
20240222,130300,38626161,922,922,922,922,1
20240222,130200,38625239,921,921,921,921,1
20240222,130100,38624318,923,923,923,923,0
20240222,130000,38624318,923,923,923,923,0
20240222,125900,38624318,923,923,923,923,0
20240222,125800,38624318,923,923,923,923,0
20240222,125700,38624318,923,923,923,923,9
20240222,125600,38616011,923,921,923,921,754
20240222,125500,37921228,921,921,921,921,1
20240222,125400,37920307,921,921,921,921,0
20240222,125300,37920307,921,921,921,921,0
20240222,125200,37920307,921,921,921,921,0
20240222,125100,37920307,921,921,921,921,0
20240222,125000,37920307,921,921,921,921,0
20240222,124900,37920307,921,921,921,921,0
20240222,124800,37920307,921,921,921,921,0
20240222,124700,37920307,921,921,921,921,0
20240222,124600,37920307,921,921,921,921,0
20240222,124500,37920307,921,921,921,921,0
20240222,124400,37920307,921,921,921,921,0
20240222,124300,37920307,921,921,921,921,0
20240222,124200,37920307,921,921,921,920,1577
20240222,124100,36469465,920,920,920,920,235
20240222,124000,36253265,921,921,921,921,0
20240222,123900,36253265,921,921,921,921,0
20240222,123800,36253265,921,921,921,921,0
20240222,123700,36253265,921,921,921,921,0
20240222,123600,36253265,921,921,921,921,0
20240222,123500,36253265,921,921,921,921,0
20240222,123400,36253265,921,921,921,921,0
20240222,123300,36253265,921,921,921,921,0
20240222,123200,36253265,921,920,921,920,2
20240222,123100,36251424,921,921,921,921,0
20240222,123000,36251424,921,921,921,921,0
20240222,122900,36251424,921,921,921,921,0
20240222,122800,36251424,921,921,921,921,0
20240222,122700,36251424,921,921,921,921,0
20240222,122600,36251424,921,920,921,920,2
20240222,122500,36249583,921,921,921,921,0
20240222,122400,36249583,921,920,921,920,3
20240222,122300,36246822,920,921,921,919,9
20240222,122200,36238546,920,921,921,919,168
20240222,122100,36083838,921,921,921,921,0
20240222,122000,36083838,921,921,921,921,1
20240222,121900,36082917,919,919,919,919,0
20240222,121800,36082917,919,919,919,919,0
20240222,121700,36082917,919,919,919,919,0
20240222,121600,36082917,919,919,919,919,1473
20240222,121500,34729230,919,919,919,919,0
20240222,121400,34729230,919,919,919,919,0
20240222,121300,34729230,919,919,919,919,0
20240222,121200,34729230,919,919,919,919,0
20240222,121100,34729230,919,919,919,919,1
20240222,121000,34728311,921,921,921,921,0
20240222,120900,34728311,921,921,921,921,0
20240222,120800,34728311,921,921,921,921,0
20240222,120700,34728311,921,921,921,921,0
20240222,120600,34728311,921,921,921,921,0
20240222,120500,34728311,921,921,921,921,0
20240222,120400,34728311,921,921,921,921,0
20240222,120300,34728311,921,921,921,921,0
20240222,120200,34728311,921,921,921,921,50
20240222,120100,34682261,921,921,921,921,0
20240222,120000,34682261,921,921,921,921,0
20240222,115900,34682261,921,921,921,921,0
20240222,115800,34682261,921,921,921,921,108
20240222,115700,34582793,921,921,921,921,0
20240222,115600,34582793,921,921,921,921,0
20240222,115500,34582793,921,921,921,921,0
20240222,115400,34582793,921,921,921,921,0
20240222,115300,34582793,921,921,921,921,0
20240222,115200,34582793,921,921,921,921,0
20240222,115100,34582793,921,921,921,921,2
20240222,115000,34580951,921,921,921,921,0
20240222,114900,34580951,921,921,921,921,1
20240222,114800,34580030,920,920,921,920,89
20240222,114700,34498149,919,920,920,919,106
20240222,114600,34400635,920,920,920,920,105
20240222,114500,34304035,919,920,920,919,167
20240222,114400,34150398,920,920,920,920,0
20240222,114300,34150398,920,920,920,920,0
20240222,114200,34150398,920,920,920,920,3
20240222,114100,34147638,921,921,921,921,0
20240222,114000,34147638,921,920,921,920,18
20240222,113900,34131076,920,920,920,920,10
20240222,113800,34121876,921,920,921,920,12
20240222,113700,34110835,920,920,920,920,114
20240222,113600,34005955,920,920,920,920,9
20240222,113500,33997675,922,922,922,922,0
20240222,113400,33997675,922,922,922,922,0
20240222,113300,33997675,922,922,922,922,0
20240222,113200,33997675,922,922,922,922,0
20240222,113100,33997675,922,922,922,922,0
20240222,113000,33997675,922,922,922,922,0
20240222,112900,33997675,922,920,922,920,17
20240222,112800,33982030,922,920,922,920,5
20240222,112700,33977426,920,920,920,920,103
20240222,112600,33882666,922,922,922,922,0
20240222,112500,33882666,922,922,922,922,0
20240222,112400,33882666,922,922,922,922,0
20240222,112300,33882666,922,922,922,922,0
20240222,112200,33882666,922,922,922,922,1
20240222,112100,33881744,921,921,921,921,0
20240222,112000,33881744,921,921,921,921,0
20240222,111900,33881744,921,921,921,921,0
20240222,111800,33881744,921,921,921,921,0
20240222,111700,33881744,921,921,921,921,0
20240222,111600,33881744,921,921,921,921,0
20240222,111500,33881744,921,921,921,921,0
20240222,111400,33881744,921,921,921,921,0
20240222,111300,33881744,921,921,921,921,0
20240222,111200,33881744,921,921,921,921,0
20240222,111100,33881744,921,921,921,921,0
20240222,111000,33881744,921,921,921,921,0
20240222,110900,33881744,921,920,921,920,11
20240222,110800,33871623,921,920,921,920,12
20240222,110700,33860582,920,920,920,920,11
20240222,110600,33850462,921,920,921,920,607
20240222,110500,33291418,920,921,921,920,11
20240222,110400,33281288,921,921,921,921,0
20240222,110300,33281288,921,921,921,921,1
20240222,110200,33280367,920,920,920,920,2
20240222,110100,33278527,921,921,921,921,0
20240222,110000,33278527,921,921,921,921,1
20240222,105900,33277606,920,920,920,920,9
20240222,105800,33269326,921,921,921,921,0
20240222,105700,33269326,921,921,921,921,0
20240222,105600,33269326,921,921,921,921,0
20240222,105500,33269326,921,921,921,921,1
20240222,105400,33268405,919,919,919,919,0
20240222,105300,33268405,919,920,921,919,4
20240222,105200,33264726,920,920,920,920,1
20240222,105100,33263806,920,920,920,920,0
20240222,105000,33263806,920,920,920,920,2
20240222,104900,33261966,920,921,921,920,2855
20240222,104800,30635307,921,921,921,921,0
20240222,104700,30635307,921,921,921,921,11
20240222,104600,30625176,922,922,922,922,0
20240222,104500,30625176,922,922,922,922,0
20240222,104400,30625176,922,922,922,922,0
20240222,104300,30625176,922,922,922,921,7
20240222,104200,30618724,921,921,921,921,0
20240222,104100,30618724,921,921,921,921,0
20240222,104000,30618724,921,921,921,921,27
20240222,103900,30593857,922,922,922,922,0
20240222,103800,30593857,922,922,922,922,0
20240222,103700,30593857,922,922,922,922,1
20240222,103600,30592935,923,923,923,923,0
20240222,103500,30592935,923,923,923,923,0
20240222,103400,30592935,923,923,923,923,0
20240222,103300,30592935,923,923,923,923,0
20240222,103200,30592935,923,923,923,923,0
20240222,103100,30592935,923,923,923,923,2
20240222,103000,30591089,922,922,922,922,0
20240222,102900,30591089,922,922,922,922,45
20240222,102800,30549599,922,922,922,922,1
20240222,102700,30548677,922,922,922,922,0
20240222,102600,30548677,922,921,922,921,9
20240222,102500,30540387,922,921,922,921,8
20240222,102400,30533018,921,921,921,921,204
20240222,102300,30345134,922,922,922,922,0
20240222,102200,30345134,922,922,922,922,1
20240222,102100,30344212,922,922,922,922,1
20240222,102000,30343290,923,922,923,921,6
20240222,101900,30337759,921,921,921,921,3
20240222,101800,30334996,921,923,923,921,103
20240222,101700,30239933,923,923,923,923,0
20240222,101600,30239933,923,923,923,923,1
20240222,101500,30239010,921,921,921,921,21
20240222,101400,30219669,921,921,921,921,0
20240222,101300,30219669,921,921,921,921,4
20240222,101200,30215985,921,921,921,921,1
20240222,101100,30215064,920,920,920,920,0
20240222,101000,30215064,920,920,920,920,1
20240222,100900,30214144,921,921,921,921,0
20240222,100800,30214144,921,920,921,920,1000
20240222,100700,29293566,920,920,920,920,0
20240222,100600,29293566,920,920,920,920,0
20240222,100500,29293566,920,920,920,920,0
20240222,100400,29293566,920,920,920,920,10
20240222,100300,29284366,920,920,920,920,1
20240222,100200,29283446,920,920,920,920,1
20240222,100100,29282526,920,920,920,920,1
20240222,100000,29281606,920,920,920,920,1
20240222,095900,29280686,918,918,918,918,267
20240222,095800,29035580,918,918,918,918,0
20240222,095700,29035580,918,920,920,918,320
20240222,095600,28741805,919,919,919,919,0
20240222,095500,28741805,919,919,919,919,6187
20240222,095400,23055952,919,919,919,919,0
20240222,095300,23055952,919,919,919,919,0
20240222,095200,23055952,919,919,919,919,340
20240222,095100,22743492,919,919,919,917,1218
20240222,095000,21625889,920,920,920,920,0
20240222,094900,21625889,920,920,920,920,63
20240222,094800,21567929,920,920,920,920,0
20240222,094700,21567929,920,920,920,920,1
20240222,094600,21567009,919,922,922,919,12870
20240222,094500,9735742,922,922,922,922,0
20240222,094400,9735742,922,922,922,922,0
20240222,094300,9735742,922,922,922,922,0
20240222,094200,9735742,922,922,922,922,0
20240222,094100,9735742,922,922,922,922,13
20240222,094000,9723756,922,922,922,922,0
20240222,093900,9723756,922,922,922,922,100
20240222,093800,9631556,922,922,922,922,4
20240222,093700,9627868,923,923,923,922,113
20240222,093600,9523573,923,923,923,923,0
20240222,093500,9523573,923,923,923,923,1
20240222,093400,9522650,923,923,923,923,5
20240222,093300,9518035,923,923,923,923,1
20240222,093200,9517112,923,923,923,923,0
20240222,093100,9517112,923,923,923,923,1
20240222,093000,9516189,923,922,923,922,4
20240222,092900,9512500,922,922,922,922,103
20240222,092800,9417534,924,924,924,924,1
20240222,092700,9416610,922,922,922,922,1
20240222,092600,9415688,924,924,924,924,0
20240222,092500,9415688,924,924,924,924,0
20240222,092400,9415688,924,924,924,924,0
20240222,092300,9415688,924,924,924,924,0
20240222,092200,9415688,924,924,924,924,1
20240222,092100,9414764,924,924,924,924,0
20240222,092000,9414764,924,923,924,923,1022
20240222,091900,8470918,923,923,923,923,0
20240222,091800,8470918,923,923,923,923,119
20240222,091700,8361081,923,923,923,923,0
20240222,091600,8361081,923,923,923,923,0
20240222,091500,8361081,923,923,923,923,1
20240222,091400,8360158,923,923,924,923,3
20240222,091300,8357388,923,925,925,922,6820
20240222,091200,2055888,928,928,928,928,8
20240222,091100,2048464,928,928,928,928,0
20240222,091000,2048464,928,928,928,928,2
20240222,090900,2046608,928,928,928,928,147
20240222,090800,1910192,929,929,929,929,0
20240222,090700,1910192,929,929,929,929,0
20240222,090600,1910192,929,929,929,929,28
20240222,090500,1884180,930,930,930,930,0
20240222,090400,1884180,930,930,930,930,0
20240222,090300,1884180,930,930,930,930,0
20240222,090200,1884180,930,930,930,930,0
20240222,090100,1884180,930,930,930,930,0
20240222,090000,1884180,930,930,930,930,2026