KissMeData/001020/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,183200,17462834,917,917,917,917,3162
20240219,183100,17462834,917,917,917,917,0
20240219,183000,17462834,917,917,917,917,0
20240219,182900,17462834,917,917,917,917,0
20240219,182800,17462834,917,917,917,917,0
20240219,182700,17462834,917,917,917,917,0
20240219,182600,17462834,917,917,917,917,0
20240219,182500,17462834,917,917,917,917,0
20240219,182400,17462834,917,917,917,917,0
20240219,182300,17462834,917,917,917,917,0
20240219,182200,17462834,917,917,917,917,0
20240219,182100,17462834,917,917,917,917,0
20240219,182000,17462834,917,917,917,917,0
20240219,181900,17462834,917,917,917,917,0
20240219,181800,17462834,917,917,917,917,0
20240219,181700,17462834,917,917,917,917,0
20240219,181600,17462834,917,917,917,917,0
20240219,181500,17462834,917,917,917,917,0
20240219,181400,17462834,917,917,917,917,0
20240219,181300,17462834,917,917,917,917,0
20240219,181200,17462834,917,917,917,917,0
20240219,181100,17462834,917,917,917,917,0
20240219,181000,17462834,917,917,917,917,0
20240219,180900,17462834,917,917,917,917,0
20240219,180800,17462834,917,917,917,917,0
20240219,180700,17462834,917,917,917,917,0
20240219,180600,17462834,917,917,917,917,0
20240219,180500,17462834,917,917,917,917,0
20240219,180400,17462834,917,917,917,917,0
20240219,180300,17462834,917,917,917,917,0
20240219,180200,17462834,917,917,917,917,3162
20240219,180100,17462834,917,917,917,917,0
20240219,180000,17462834,917,917,917,917,0
20240219,175900,17462834,917,917,917,917,0
20240219,175800,17462834,917,917,917,917,0
20240219,175700,17462834,917,917,917,917,0
20240219,175600,17462834,917,917,917,917,0
20240219,175500,17462834,917,917,917,917,0
20240219,175400,17462834,917,917,917,917,0
20240219,175300,17462834,917,917,917,917,0
20240219,175200,17462834,917,917,917,917,0
20240219,175100,17462834,917,917,917,917,0
20240219,175000,17462834,917,917,917,917,0
20240219,174900,17462834,917,917,917,917,0
20240219,174800,17462834,917,917,917,917,0
20240219,174700,17462834,917,917,917,917,0
20240219,174600,17462834,917,917,917,917,0
20240219,174500,17462834,917,917,917,917,0
20240219,174400,17462834,917,917,917,917,0
20240219,174300,17462834,917,917,917,917,0
20240219,174200,17462834,917,917,917,917,0
20240219,174100,17462834,917,917,917,917,0
20240219,174000,17462834,917,917,917,917,0
20240219,173900,17462834,917,917,917,917,0
20240219,173800,17462834,917,917,917,917,0
20240219,173700,17462834,917,917,917,917,0
20240219,173600,17462834,917,917,917,917,0
20240219,173500,17462834,917,917,917,917,0
20240219,173400,17462834,917,917,917,917,0
20240219,173300,17462834,917,917,917,917,0
20240219,173200,17462834,917,917,917,917,3162
20240219,173100,17462834,917,917,917,917,0
20240219,173000,17462834,917,917,917,917,0
20240219,172900,17462834,917,917,917,917,0
20240219,172800,17462834,917,917,917,917,0
20240219,172700,17462834,917,917,917,917,0
20240219,172600,17462834,917,917,917,917,0
20240219,172500,17462834,917,917,917,917,0
20240219,172400,17462834,917,917,917,917,0
20240219,172300,17462834,917,917,917,917,0
20240219,172200,17462834,917,917,917,917,0
20240219,172100,17462834,917,917,917,917,0
20240219,172000,17462834,917,917,917,917,0
20240219,171900,17462834,917,917,917,917,0
20240219,171800,17462834,917,917,917,917,0
20240219,171700,17462834,917,917,917,917,0
20240219,171600,17462834,917,917,917,917,0
20240219,171500,17462834,917,917,917,917,0
20240219,171400,17462834,917,917,917,917,0
20240219,171300,17462834,917,917,917,917,0
20240219,171200,17462834,917,917,917,917,0
20240219,171100,17462834,917,917,917,917,0
20240219,171000,17462834,917,917,917,917,0
20240219,170900,17462834,917,917,917,917,0
20240219,170800,17462834,917,917,917,917,0
20240219,170700,17462834,917,917,917,917,0
20240219,170600,17462834,917,917,917,917,0
20240219,170500,17462834,917,917,917,917,0
20240219,170400,17462834,917,917,917,917,0
20240219,170300,17462834,917,917,917,917,0
20240219,170200,17462834,917,917,917,917,3162
20240219,170100,17462834,917,917,917,917,0
20240219,170000,17462834,917,917,917,917,0
20240219,165900,17462834,917,917,917,917,0
20240219,165800,17462834,917,917,917,917,0
20240219,165700,17462834,917,917,917,917,0
20240219,165600,17462834,917,917,917,917,0
20240219,165500,17462834,917,917,917,917,0
20240219,165400,17462834,917,917,917,917,0
20240219,165300,17462834,917,917,917,917,0
20240219,165200,17462834,917,917,917,917,0
20240219,165100,17462834,917,917,917,917,0
20240219,165000,17462834,917,917,917,917,0
20240219,164900,17462834,917,917,917,917,0
20240219,164800,17462834,917,917,917,917,0
20240219,164700,17462834,917,917,917,917,0
20240219,164600,17462834,917,917,917,917,0
20240219,164500,17462834,917,917,917,917,0
20240219,164400,17462834,917,917,917,917,0
20240219,164300,17462834,917,917,917,917,0
20240219,164200,17462834,917,917,917,917,0
20240219,164100,17462834,917,917,917,917,0
20240219,164000,17462834,917,917,917,917,0
20240219,163900,17462834,917,917,917,917,0
20240219,163800,17462834,917,917,917,917,0
20240219,163700,17462834,917,917,917,917,0
20240219,163600,17462834,917,917,917,917,0
20240219,163500,17462834,917,917,917,917,0
20240219,163400,17462834,917,917,917,917,0
20240219,163300,17462834,917,917,917,917,0
20240219,163200,17462834,917,917,917,917,3162
20240219,163100,17462834,917,917,917,917,0
20240219,163000,17462834,917,917,917,917,0
20240219,162900,17462834,917,917,917,917,0
20240219,162800,17462834,917,917,917,917,0
20240219,162700,17462834,917,917,917,917,0
20240219,162600,17462834,917,917,917,917,0
20240219,162500,17462834,917,917,917,917,0
20240219,162400,17462834,917,917,917,917,0
20240219,162300,17462834,917,917,917,917,0
20240219,162200,17462834,917,917,917,917,0
20240219,162100,17462834,917,917,917,917,0
20240219,162000,17462834,917,917,917,917,0
20240219,161900,17462834,917,917,917,917,0
20240219,161800,17462834,917,917,917,917,0
20240219,161700,17462834,917,917,917,917,0
20240219,161600,17462834,917,917,917,917,0
20240219,161500,17462834,917,917,917,917,0
20240219,161400,17462834,917,917,917,917,0
20240219,161300,17462834,917,917,917,917,0
20240219,161200,17462834,917,917,917,917,0
20240219,161100,17462834,917,917,917,917,0
20240219,161000,17462834,917,917,917,917,0
20240219,160900,17462834,917,917,917,917,0
20240219,160800,17462834,917,917,917,917,0
20240219,160700,17462834,917,917,917,917,0
20240219,160600,17462834,917,917,917,917,0
20240219,160500,17462834,917,917,917,917,0
20240219,160400,17462834,917,917,917,917,0
20240219,160300,17462834,917,917,917,917,0
20240219,160200,17462834,917,917,917,917,3162
20240219,160100,17462834,917,917,917,917,0
20240219,160000,17462834,917,917,917,917,0
20240219,155900,17462834,917,917,917,917,0
20240219,155800,17462834,917,917,917,917,0
20240219,155700,17462834,917,917,917,917,0
20240219,155600,17462834,917,917,917,917,0
20240219,155500,17462834,917,917,917,917,0
20240219,155400,17462834,917,917,917,917,0
20240219,155300,17462834,917,917,917,917,0
20240219,155200,17462834,917,917,917,917,0
20240219,155100,17462834,917,917,917,917,0
20240219,155000,17462834,917,917,917,917,0
20240219,154900,17462834,917,917,917,917,0
20240219,154800,17462834,917,917,917,917,0
20240219,154700,17462834,917,917,917,917,0
20240219,154600,17462834,917,917,917,917,0
20240219,154500,17462834,917,917,917,917,0
20240219,154400,17462834,917,917,917,917,0
20240219,154300,17462834,917,917,917,917,0
20240219,154200,17462834,917,917,917,917,0
20240219,154100,17462834,917,917,917,917,0
20240219,154000,17462834,917,917,917,917,0
20240219,153900,17462834,917,917,917,917,0
20240219,153800,17462834,917,917,917,917,0
20240219,153700,17462834,917,917,917,917,0
20240219,153600,17462834,917,917,917,917,0
20240219,153500,17462834,917,917,917,917,0
20240219,153400,17462834,917,917,917,917,0
20240219,153300,17462834,917,917,917,917,0
20240219,153200,17462834,917,917,917,917,3162
20240219,153100,17462834,917,917,917,917,0
20240219,153000,17462834,917,917,917,917,3162
20240219,152900,14563280,921,921,921,921,0
20240219,152800,14563280,921,921,921,921,0
20240219,152700,14563280,921,921,921,921,0
20240219,152600,14563280,921,921,921,921,0
20240219,152500,14563280,921,921,921,921,0
20240219,152400,14563280,921,921,921,921,0
20240219,152300,14563280,921,921,921,921,0
20240219,152200,14563280,921,921,921,921,0
20240219,152100,14563280,921,921,921,921,0
20240219,152000,14563280,921,921,921,921,0
20240219,151900,14563280,921,921,921,921,3
20240219,151800,14560517,921,920,921,920,5
20240219,151700,14555916,921,920,921,920,2
20240219,151600,14554075,920,920,920,920,33
20240219,151500,14523715,920,920,920,920,0
20240219,151400,14523715,920,920,920,920,0
20240219,151300,14523715,920,920,920,920,0
20240219,151200,14523715,920,920,920,920,0
20240219,151100,14523715,920,920,920,920,0
20240219,151000,14523715,920,920,920,920,0
20240219,150900,14523715,920,920,920,920,0
20240219,150800,14523715,920,920,920,920,10
20240219,150700,14514515,920,920,920,920,0
20240219,150600,14514515,920,920,920,920,0
20240219,150500,14514515,920,920,920,920,0
20240219,150400,14514515,920,920,920,920,0
20240219,150300,14514515,920,920,920,920,0
20240219,150200,14514515,920,920,920,920,2
20240219,150100,14512675,920,920,920,920,0
20240219,150000,14512675,920,920,920,920,0
20240219,145900,14512675,920,920,920,920,0
20240219,145800,14512675,920,920,920,920,0
20240219,145700,14512675,920,920,920,920,0
20240219,145600,14512675,920,920,920,920,0
20240219,145500,14512675,920,920,920,920,0
20240219,145400,14512675,920,920,920,920,10
20240219,145300,14503475,921,921,921,921,0
20240219,145200,14503475,921,921,921,921,0
20240219,145100,14503475,921,921,921,921,0
20240219,145000,14503475,921,921,921,921,0
20240219,144900,14503475,921,921,921,921,0
20240219,144800,14503475,921,921,921,921,0
20240219,144700,14503475,921,921,921,921,0
20240219,144600,14503475,921,920,921,920,9
20240219,144500,14495188,920,920,920,920,11
20240219,144400,14485068,920,920,920,920,14
20240219,144300,14472188,921,920,921,919,384
20240219,144200,14118910,920,920,920,920,6
20240219,144100,14113390,920,921,921,920,109
20240219,144000,14013003,921,921,921,921,0
20240219,143900,14013003,921,921,921,921,0
20240219,143800,14013003,921,921,921,921,2
20240219,143700,14011161,922,922,922,922,0
20240219,143600,14011161,922,922,922,922,0
20240219,143500,14011161,922,922,922,922,0
20240219,143400,14011161,922,922,922,922,0
20240219,143300,14011161,922,922,922,922,0
20240219,143200,14011161,922,922,922,922,0
20240219,143100,14011161,922,922,922,922,0
20240219,143000,14011161,922,922,922,922,0
20240219,142900,14011161,922,922,922,922,0
20240219,142800,14011161,922,922,922,922,5
20240219,142700,14006551,922,922,922,922,0
20240219,142600,14006551,922,922,922,922,0
20240219,142500,14006551,922,922,922,922,0
20240219,142400,14006551,922,922,922,922,0
20240219,142300,14006551,922,922,922,922,100
20240219,142200,13914351,921,921,921,921,0
20240219,142100,13914351,921,921,921,921,2
20240219,142000,13912509,921,921,922,921,148
20240219,141900,13776064,922,920,922,920,139
20240219,141800,13648046,920,920,920,920,0
20240219,141700,13648046,920,920,920,920,0
20240219,141600,13648046,920,920,920,920,0
20240219,141500,13648046,920,920,920,920,0
20240219,141400,13648046,920,920,920,920,2
20240219,141300,13646206,920,920,920,920,6
20240219,141200,13640686,920,920,920,920,6
20240219,141100,13635166,920,921,921,920,105
20240219,141000,13538466,920,920,920,920,0
20240219,140900,13538466,920,920,920,920,2
20240219,140800,13536626,920,920,920,920,0
20240219,140700,13536626,920,920,920,920,0
20240219,140600,13536626,920,920,920,920,2
20240219,140500,13534786,920,920,920,920,0
20240219,140400,13534786,920,920,920,920,0
20240219,140300,13534786,920,920,920,920,2
20240219,140200,13532946,920,920,920,920,0
20240219,140100,13532946,920,920,920,920,0
20240219,140000,13532946,920,920,920,920,0
20240219,135900,13532946,920,920,920,920,2
20240219,135800,13531106,919,919,919,919,0
20240219,135700,13531106,919,919,919,919,0
20240219,135600,13531106,919,919,919,919,0
20240219,135500,13531106,919,919,919,919,0
20240219,135400,13531106,919,919,919,919,0
20240219,135300,13531106,919,919,919,919,0
20240219,135200,13531106,919,919,919,919,0
20240219,135100,13531106,919,919,919,919,0
20240219,135000,13531106,919,919,919,919,0
20240219,134900,13531106,919,919,919,919,0
20240219,134800,13531106,919,919,919,919,3
20240219,134700,13528349,919,920,920,919,4
20240219,134600,13524671,920,921,921,920,102
20240219,134500,13430731,920,920,920,920,0
20240219,134400,13430731,920,920,920,920,2
20240219,134300,13428891,922,922,922,922,0
20240219,134200,13428891,922,922,922,922,0
20240219,134100,13428891,922,922,922,922,0
20240219,134000,13428891,922,922,922,922,0
20240219,133900,13428891,922,922,922,922,0
20240219,133800,13428891,922,922,922,922,0
20240219,133700,13428891,922,921,922,921,104
20240219,133600,13333009,922,921,922,921,222
20240219,133500,13128327,919,919,919,919,0
20240219,133400,13128327,919,919,919,919,0
20240219,133300,13128327,919,919,919,919,0
20240219,133200,13128327,919,919,919,919,112
20240219,133100,13025399,922,922,922,922,1
20240219,133000,13024477,921,921,921,921,10
20240219,132900,13015267,921,921,921,921,0
20240219,132800,13015267,921,921,921,921,0
20240219,132700,13015267,921,921,921,921,0
20240219,132600,13015267,921,921,921,921,1
20240219,132500,13014346,922,922,922,922,0
20240219,132400,13014346,922,922,922,922,0
20240219,132300,13014346,922,922,922,922,0
20240219,132200,13014346,922,922,922,922,0
20240219,132100,13014346,922,922,922,922,0
20240219,132000,13014346,922,922,922,922,0
20240219,131900,13014346,922,922,922,922,0
20240219,131800,13014346,922,922,922,922,0
20240219,131700,13014346,922,920,922,920,300
20240219,131600,12737937,919,919,919,919,0
20240219,131500,12737937,919,919,919,919,0
20240219,131400,12737937,919,919,919,919,0
20240219,131300,12737937,919,919,919,919,0
20240219,131200,12737937,919,919,919,919,2
20240219,131100,12736099,919,919,919,919,38
20240219,131000,12701177,919,920,920,919,38
20240219,130900,12666222,920,920,920,919,1011
20240219,130800,11736103,920,920,920,920,0
20240219,130700,11736103,920,920,920,920,0
20240219,130600,11736103,920,920,920,920,4
20240219,130500,11732423,920,920,920,920,4
20240219,130400,11728743,920,921,921,920,112
20240219,130300,11625595,921,921,921,921,0
20240219,130200,11625595,921,921,921,921,0
20240219,130100,11625595,921,921,921,921,0
20240219,130000,11625595,921,921,921,921,0
20240219,125900,11625595,921,921,921,921,10
20240219,125800,11616385,920,920,920,920,0
20240219,125700,11616385,920,920,920,920,3
20240219,125600,11613625,920,920,920,920,14
20240219,125500,11600745,920,919,920,919,66
20240219,125400,11540037,919,921,921,919,328
20240219,125300,11238173,921,921,921,921,0
20240219,125200,11238173,921,921,921,921,0
20240219,125100,11238173,921,921,921,921,0
20240219,125000,11238173,921,921,921,921,0
20240219,124900,11238173,921,921,921,921,0
20240219,124800,11238173,921,921,921,921,0
20240219,124700,11238173,921,921,921,921,0
20240219,124600,11238173,921,921,921,921,0
20240219,124500,11238173,921,921,921,921,0
20240219,124400,11238173,921,921,921,921,0
20240219,124300,11238173,921,921,921,921,0
20240219,124200,11238173,921,921,921,921,3
20240219,124100,11235410,921,921,921,921,0
20240219,124000,11235410,921,921,921,921,0
20240219,123900,11235410,921,921,921,921,0
20240219,123800,11235410,921,921,921,921,0
20240219,123700,11235410,921,921,921,921,0
20240219,123600,11235410,921,921,921,921,0
20240219,123500,11235410,921,921,921,921,0
20240219,123400,11235410,921,921,921,921,0
20240219,123300,11235410,921,921,921,921,0
20240219,123200,11235410,921,921,921,921,0
20240219,123100,11235410,921,921,921,921,0
20240219,123000,11235410,921,921,921,921,0
20240219,122900,11235410,921,921,921,921,0
20240219,122800,11235410,921,921,921,921,999
20240219,122700,10315331,920,920,920,920,0
20240219,122600,10315331,920,920,920,920,0
20240219,122500,10315331,920,920,920,920,0
20240219,122400,10315331,920,920,920,920,0
20240219,122300,10315331,920,920,920,920,0
20240219,122200,10315331,920,920,920,920,0
20240219,122100,10315331,920,920,920,920,0
20240219,122000,10315331,920,920,920,920,0
20240219,121900,10315331,920,920,920,920,0
20240219,121800,10315331,920,920,920,920,0
20240219,121700,10315331,920,920,920,920,0
20240219,121600,10315331,920,920,920,920,0
20240219,121500,10315331,920,920,920,920,0
20240219,121400,10315331,920,920,920,920,0
20240219,121300,10315331,920,920,920,920,0
20240219,121200,10315331,920,920,920,920,0
20240219,121100,10315331,920,920,920,920,0
20240219,121000,10315331,920,920,920,920,0
20240219,120900,10315331,920,920,920,920,0
20240219,120800,10315331,920,919,920,919,14
20240219,120700,10302464,919,919,919,919,0
20240219,120600,10302464,919,920,920,918,367
20240219,120500,9965084,920,920,920,920,166
20240219,120400,9812364,921,921,921,921,0
20240219,120300,9812364,921,921,921,921,0
20240219,120200,9812364,921,921,921,921,0
20240219,120100,9812364,921,921,921,921,0
20240219,120000,9812364,921,921,921,921,0
20240219,115900,9812364,921,921,921,921,0
20240219,115800,9812364,921,921,921,921,0
20240219,115700,9812364,921,921,921,921,0
20240219,115600,9812364,921,921,921,921,0
20240219,115500,9812364,921,921,921,921,0
20240219,115400,9812364,921,921,921,921,1
20240219,115300,9811443,921,921,921,921,1
20240219,115200,9810522,921,921,921,921,0
20240219,115100,9810522,921,921,921,921,0
20240219,115000,9810522,921,921,921,921,0
20240219,114900,9810522,921,921,921,921,0
20240219,114800,9810522,921,921,921,921,0
20240219,114700,9810522,921,920,921,920,410
20240219,114600,9432923,921,921,921,921,41
20240219,114500,9395162,921,922,922,920,275
20240219,114400,9141639,922,922,922,922,3
20240219,114300,9138873,922,922,922,922,90
20240219,114200,9055893,922,922,922,922,0
20240219,114100,9055893,922,922,922,922,0
20240219,114000,9055893,922,922,922,922,0
20240219,113900,9055893,922,922,922,922,0
20240219,113800,9055893,922,922,922,922,0
20240219,113700,9055893,922,922,922,922,0
20240219,113600,9055893,922,922,922,922,0
20240219,113500,9055893,922,922,922,922,0
20240219,113400,9055893,922,922,922,922,0
20240219,113300,9055893,922,922,922,922,2
20240219,113200,9054049,922,922,922,922,1
20240219,113100,9053127,920,920,920,920,0
20240219,113000,9053127,920,920,920,920,0
20240219,112900,9053127,920,920,920,920,0
20240219,112800,9053127,920,920,920,920,0
20240219,112700,9053127,920,920,920,920,0
20240219,112600,9053127,920,920,920,920,0
20240219,112500,9053127,920,920,920,920,0
20240219,112400,9053127,920,920,920,920,0
20240219,112300,9053127,920,920,920,920,4605
20240219,112200,4816527,919,919,919,919,0
20240219,112100,4816527,919,919,919,919,0
20240219,112000,4816527,919,919,919,919,13
20240219,111900,4804580,919,919,919,919,13
20240219,111800,4792633,919,920,920,919,353
20240219,111700,4467887,920,920,920,920,0
20240219,111600,4467887,920,920,920,920,21
20240219,111500,4448567,923,923,923,923,0
20240219,111400,4448567,923,923,923,923,0
20240219,111300,4448567,923,923,923,923,0
20240219,111200,4448567,923,923,923,923,2
20240219,111100,4446721,923,923,923,923,0
20240219,111000,4446721,923,923,923,923,0
20240219,110900,4446721,923,923,923,923,0
20240219,110800,4446721,923,923,923,923,0
20240219,110700,4446721,923,923,923,923,0
20240219,110600,4446721,923,923,923,923,0
20240219,110500,4446721,923,923,923,923,0
20240219,110400,4446721,923,923,923,923,20
20240219,110300,4428261,924,924,924,924,0
20240219,110200,4428261,924,924,924,924,0
20240219,110100,4428261,924,924,924,924,0
20240219,110000,4428261,924,924,924,924,0
20240219,105900,4428261,924,924,924,924,0
20240219,105800,4428261,924,924,924,924,0
20240219,105700,4428261,924,924,924,924,0
20240219,105600,4428261,924,924,924,924,0
20240219,105500,4428261,924,924,924,924,0
20240219,105400,4428261,924,924,924,924,0
20240219,105300,4428261,924,924,924,924,0
20240219,105200,4428261,924,924,924,924,0
20240219,105100,4428261,924,924,924,924,0
20240219,105000,4428261,924,924,924,924,0
20240219,104900,4428261,924,924,924,924,0
20240219,104800,4428261,924,924,924,924,0
20240219,104700,4428261,924,924,924,924,0
20240219,104600,4428261,924,924,924,924,0
20240219,104500,4428261,924,924,924,924,10
20240219,104400,4419021,924,924,924,924,10
20240219,104300,4409781,924,924,924,924,10
20240219,104200,4400541,924,924,924,924,10
20240219,104100,4391301,924,924,924,924,0
20240219,104000,4391301,924,924,924,924,0
20240219,103900,4391301,924,924,924,924,0
20240219,103800,4391301,924,924,924,924,2
20240219,103700,4389453,924,924,924,924,0
20240219,103600,4389453,924,924,924,924,0
20240219,103500,4389453,924,924,924,924,0
20240219,103400,4389453,924,924,924,924,0
20240219,103300,4389453,924,924,924,924,0
20240219,103200,4389453,924,924,924,924,3
20240219,103100,4386681,917,917,917,917,0
20240219,103000,4386681,917,917,917,917,0
20240219,102900,4386681,917,917,917,917,0
20240219,102800,4386681,917,917,917,917,0
20240219,102700,4386681,917,917,917,917,0
20240219,102600,4386681,917,917,917,917,0
20240219,102500,4386681,917,919,919,917,529
20240219,102400,3901566,919,920,920,919,87
20240219,102300,3821530,920,923,923,920,25
20240219,102200,3798506,923,924,924,923,14
20240219,102100,3785571,924,924,924,924,0
20240219,102000,3785571,924,923,924,923,17
20240219,101900,3769865,924,924,924,924,0
20240219,101800,3769865,924,924,924,924,0
20240219,101700,3769865,924,924,924,924,233
20240219,101600,3554573,923,923,923,923,0
20240219,101500,3554573,923,923,923,923,0
20240219,101400,3554573,923,923,923,923,0
20240219,101300,3554573,923,923,923,923,3
20240219,101200,3551804,924,924,924,924,0
20240219,101100,3551804,924,924,924,924,0
20240219,101000,3551804,924,924,924,924,0
20240219,100900,3551804,924,924,924,924,0
20240219,100800,3551804,924,924,924,924,100
20240219,100700,3459404,924,924,924,924,0
20240219,100600,3459404,924,924,924,924,0
20240219,100500,3459404,924,924,924,924,1
20240219,100400,3458480,923,923,923,923,3
20240219,100300,3455711,917,917,917,917,0
20240219,100200,3455711,917,917,917,917,0
20240219,100100,3455711,917,917,917,917,0
20240219,100000,3455711,917,917,917,917,0
20240219,095900,3455711,917,917,917,917,0
20240219,095800,3455711,917,924,924,917,72
20240219,095700,3389197,924,924,924,924,10
20240219,095600,3379957,924,924,924,924,15
20240219,095500,3366097,924,924,924,924,0
20240219,095400,3366097,924,924,924,924,0
20240219,095300,3366097,924,924,924,924,0
20240219,095200,3366097,924,924,924,924,0
20240219,095100,3366097,924,921,924,916,452
20240219,095000,2950571,924,924,924,924,0
20240219,094900,2950571,924,924,924,924,5
20240219,094800,2945951,924,924,924,924,0
20240219,094700,2945951,924,924,924,924,0
20240219,094600,2945951,924,924,924,924,0
20240219,094500,2945951,924,923,924,923,2
20240219,094400,2944104,921,921,921,921,1
20240219,094300,2943183,920,922,922,920,50
20240219,094200,2897171,924,924,924,924,0
20240219,094100,2897171,924,924,924,924,20
20240219,094000,2878691,924,924,924,924,10
20240219,093900,2869451,924,924,924,924,0
20240219,093800,2869451,924,924,924,924,0
20240219,093700,2869451,924,923,924,923,5
20240219,093600,2864832,923,923,923,923,8
20240219,093500,2857448,923,922,923,922,26
20240219,093400,2833466,922,922,922,922,25
20240219,093300,2810416,922,924,924,922,670
20240219,093200,2191468,924,924,924,924,24
20240219,093100,2169292,924,926,926,924,665
20240219,093000,1554826,926,926,926,926,10
20240219,092900,1545566,924,924,924,924,2
20240219,092800,1543718,924,925,925,924,13
20240219,092700,1531698,925,925,925,925,49
20240219,092600,1486373,926,926,926,925,220
20240219,092500,1282846,926,926,926,924,1038
20240219,092400,322682,926,926,926,926,98
20240219,092300,231934,926,926,926,926,2
20240219,092200,230082,925,929,929,925,3
20240219,092100,227303,929,925,929,925,3
20240219,092000,224524,925,925,925,925,2
20240219,091900,222674,930,925,930,925,102
20240219,091800,127824,925,925,925,925,2
20240219,091700,125974,930,925,930,925,4
20240219,091600,122264,925,925,925,925,2
20240219,091500,120414,925,925,925,925,2
20240219,091400,118564,931,931,931,931,4
20240219,091300,114840,925,925,925,925,2
20240219,091200,112990,925,925,925,925,2
20240219,091100,111140,925,925,925,925,2
20240219,091000,109290,925,925,925,925,2
20240219,090900,107440,925,925,925,925,2
20240219,090800,105590,926,926,926,926,2
20240219,090700,103738,926,926,926,926,2
20240219,090600,101886,926,926,926,926,2
20240219,090500,100034,926,926,926,926,2
20240219,090400,98182,926,926,926,926,3
20240219,090300,95404,931,926,931,926,4
20240219,090200,91690,925,925,925,925,2
20240219,090100,89840,925,925,925,925,2
20240219,090000,87990,930,924,930,924,95