KissMeData/121060/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,201200,9544906,920,920,920,920,1
20240222,201100,9544906,920,920,920,920,0
20240222,201000,9544906,920,920,920,920,0
20240222,200900,9544906,920,920,920,920,0
20240222,200800,9544906,920,920,920,920,0
20240222,200700,9544906,920,920,920,920,0
20240222,200600,9544906,920,920,920,920,0
20240222,200500,9544906,920,920,920,920,0
20240222,200400,9544906,920,920,920,920,0
20240222,200300,9544906,920,920,920,920,0
20240222,200200,9544906,920,920,920,920,0
20240222,200100,9544906,920,920,920,920,0
20240222,200000,9544906,920,920,920,920,0
20240222,195900,9544906,920,920,920,920,0
20240222,195800,9544906,920,920,920,920,0
20240222,195700,9544906,920,920,920,920,0
20240222,195600,9544906,920,920,920,920,0
20240222,195500,9544906,920,920,920,920,0
20240222,195400,9544906,920,920,920,920,0
20240222,195300,9544906,920,920,920,920,0
20240222,195200,9544906,920,920,920,920,0
20240222,195100,9544906,920,920,920,920,0
20240222,195000,9544906,920,920,920,920,0
20240222,194900,9544906,920,920,920,920,0
20240222,194800,9544906,920,920,920,920,0
20240222,194700,9544906,920,920,920,920,0
20240222,194600,9544906,920,920,920,920,0
20240222,194500,9544906,920,920,920,920,0
20240222,194400,9544906,920,920,920,920,0
20240222,194300,9544906,920,920,920,920,0
20240222,194200,9544906,920,920,920,920,1
20240222,194100,9544906,920,920,920,920,0
20240222,194000,9544906,920,920,920,920,0
20240222,193900,9544906,920,920,920,920,0
20240222,193800,9544906,920,920,920,920,0
20240222,193700,9544906,920,920,920,920,0
20240222,193600,9544906,920,920,920,920,0
20240222,193500,9544906,920,920,920,920,0
20240222,193400,9544906,920,920,920,920,0
20240222,193300,9544906,920,920,920,920,0
20240222,193200,9544906,920,920,920,920,0
20240222,193100,9544906,920,920,920,920,0
20240222,193000,9544906,920,920,920,920,0
20240222,192900,9544906,920,920,920,920,0
20240222,192800,9544906,920,920,920,920,0
20240222,192700,9544906,920,920,920,920,0
20240222,192600,9544906,920,920,920,920,0
20240222,192500,9544906,920,920,920,920,0
20240222,192400,9544906,920,920,920,920,0
20240222,192300,9544906,920,920,920,920,0
20240222,192200,9544906,920,920,920,920,0
20240222,192100,9544906,920,920,920,920,0
20240222,192000,9544906,920,920,920,920,0
20240222,191900,9544906,920,920,920,920,0
20240222,191800,9544906,920,920,920,920,0
20240222,191700,9544906,920,920,920,920,0
20240222,191600,9544906,920,920,920,920,0
20240222,191500,9544906,920,920,920,920,0
20240222,191400,9544906,920,920,920,920,0
20240222,191300,9544906,920,920,920,920,0
20240222,191200,9544906,920,920,920,920,1
20240222,191100,9544906,920,920,920,920,0
20240222,191000,9544906,920,920,920,920,0
20240222,190900,9544906,920,920,920,920,0
20240222,190800,9544906,920,920,920,920,0
20240222,190700,9544906,920,920,920,920,0
20240222,190600,9544906,920,920,920,920,0
20240222,190500,9544906,920,920,920,920,0
20240222,190400,9544906,920,920,920,920,0
20240222,190300,9544906,920,920,920,920,0
20240222,190200,9544906,920,920,920,920,0
20240222,190100,9544906,920,920,920,920,0
20240222,190000,9544906,920,920,920,920,0
20240222,185900,9544906,920,920,920,920,0
20240222,185800,9544906,920,920,920,920,0
20240222,185700,9544906,920,920,920,920,0
20240222,185600,9544906,920,920,920,920,0
20240222,185500,9544906,920,920,920,920,0
20240222,185400,9544906,920,920,920,920,0
20240222,185300,9544906,920,920,920,920,0
20240222,185200,9544906,920,920,920,920,0
20240222,185100,9544906,920,920,920,920,0
20240222,185000,9544906,920,920,920,920,0
20240222,184900,9544906,920,920,920,920,0
20240222,184800,9544906,920,920,920,920,0
20240222,184700,9544906,920,920,920,920,0
20240222,184600,9544906,920,920,920,920,0
20240222,184500,9544906,920,920,920,920,0
20240222,184400,9544906,920,920,920,920,0
20240222,184300,9544906,920,920,920,920,0
20240222,184200,9544906,920,920,920,920,1
20240222,184100,9544906,920,920,920,920,0
20240222,184000,9544906,920,920,920,920,0
20240222,183900,9544906,920,920,920,920,0
20240222,183800,9544906,920,920,920,920,0
20240222,183700,9544906,920,920,920,920,0
20240222,183600,9544906,920,920,920,920,0
20240222,183500,9544906,920,920,920,920,0
20240222,183400,9544906,920,920,920,920,0
20240222,183300,9544906,920,920,920,920,0
20240222,183200,9544906,920,920,920,920,0
20240222,183100,9544906,920,920,920,920,0
20240222,183000,9544906,920,920,920,920,0
20240222,182900,9544906,920,920,920,920,0
20240222,182800,9544906,920,920,920,920,0
20240222,182700,9544906,920,920,920,920,0
20240222,182600,9544906,920,920,920,920,0
20240222,182500,9544906,920,920,920,920,0
20240222,182400,9544906,920,920,920,920,0
20240222,182300,9544906,920,920,920,920,0
20240222,182200,9544906,920,920,920,920,0
20240222,182100,9544906,920,920,920,920,0
20240222,182000,9544906,920,920,920,920,0
20240222,181900,9544906,920,920,920,920,0
20240222,181800,9544906,920,920,920,920,0
20240222,181700,9544906,920,920,920,920,0
20240222,181600,9544906,920,920,920,920,0
20240222,181500,9544906,920,920,920,920,0
20240222,181400,9544906,920,920,920,920,0
20240222,181300,9544906,920,920,920,920,0
20240222,181200,9544906,920,920,920,920,1
20240222,181100,9544906,920,920,920,920,0
20240222,181000,9544906,920,920,920,920,0
20240222,180900,9544906,920,920,920,920,0
20240222,180800,9544906,920,920,920,920,0
20240222,180700,9544906,920,920,920,920,0
20240222,180600,9544906,920,920,920,920,0
20240222,180500,9544906,920,920,920,920,0
20240222,180400,9544906,920,920,920,920,0
20240222,180300,9544906,920,920,920,920,0
20240222,180200,9544906,920,920,920,920,0
20240222,180100,9544906,920,920,920,920,0
20240222,180000,9544906,920,920,920,920,0
20240222,175900,9544906,920,920,920,920,0
20240222,175800,9544906,920,920,920,920,0
20240222,175700,9544906,920,920,920,920,0
20240222,175600,9544906,920,920,920,920,0
20240222,175500,9544906,920,920,920,920,0
20240222,175400,9544906,920,920,920,920,0
20240222,175300,9544906,920,920,920,920,0
20240222,175200,9544906,920,920,920,920,0
20240222,175100,9544906,920,920,920,920,0
20240222,175000,9544906,920,920,920,920,0
20240222,174900,9544906,920,920,920,920,0
20240222,174800,9544906,920,920,920,920,0
20240222,174700,9544906,920,920,920,920,0
20240222,174600,9544906,920,920,920,920,0
20240222,174500,9544906,920,920,920,920,0
20240222,174400,9544906,920,920,920,920,0
20240222,174300,9544906,920,920,920,920,0
20240222,174200,9544906,920,920,920,920,1
20240222,174100,9544906,920,920,920,920,0
20240222,174000,9544906,920,920,920,920,0
20240222,173900,9544906,920,920,920,920,0
20240222,173800,9544906,920,920,920,920,0
20240222,173700,9544906,920,920,920,920,0
20240222,173600,9544906,920,920,920,920,0
20240222,173500,9544906,920,920,920,920,0
20240222,173400,9544906,920,920,920,920,0
20240222,173300,9544906,920,920,920,920,0
20240222,173200,9544906,920,920,920,920,0
20240222,173100,9544906,920,920,920,920,0
20240222,173000,9544906,920,920,920,920,0
20240222,172900,9544906,920,920,920,920,0
20240222,172800,9544906,920,920,920,920,0
20240222,172700,9544906,920,920,920,920,0
20240222,172600,9544906,920,920,920,920,0
20240222,172500,9544906,920,920,920,920,0
20240222,172400,9544906,920,920,920,920,0
20240222,172300,9544906,920,920,920,920,0
20240222,172200,9544906,920,920,920,920,0
20240222,172100,9544906,920,920,920,920,0
20240222,172000,9544906,920,920,920,920,0
20240222,171900,9544906,920,920,920,920,0
20240222,171800,9544906,920,920,920,920,0
20240222,171700,9544906,920,920,920,920,0
20240222,171600,9544906,920,920,920,920,0
20240222,171500,9544906,920,920,920,920,0
20240222,171400,9544906,920,920,920,920,0
20240222,171300,9544906,920,920,920,920,0
20240222,171200,9544906,920,920,920,920,1
20240222,171100,9544906,920,920,920,920,0
20240222,171000,9544906,920,920,920,920,0
20240222,170900,9544906,920,920,920,920,0
20240222,170800,9544906,920,920,920,920,0
20240222,170700,9544906,920,920,920,920,0
20240222,170600,9544906,920,920,920,920,0
20240222,170500,9544906,920,920,920,920,0
20240222,170400,9544906,920,920,920,920,0
20240222,170300,9544906,920,920,920,920,0
20240222,170200,9544906,920,920,920,920,0
20240222,170100,9544906,920,920,920,920,0
20240222,170000,9544906,920,920,920,920,0
20240222,165900,9544906,920,920,920,920,0
20240222,165800,9544906,920,920,920,920,0
20240222,165700,9544906,920,920,920,920,0
20240222,165600,9544906,920,920,920,920,0
20240222,165500,9544906,920,920,920,920,0
20240222,165400,9544906,920,920,920,920,0
20240222,165300,9544906,920,920,920,920,0
20240222,165200,9544906,920,920,920,920,0
20240222,165100,9544906,920,920,920,920,0
20240222,165000,9544906,920,920,920,920,0
20240222,164900,9544906,920,920,920,920,0
20240222,164800,9544906,920,920,920,920,0
20240222,164700,9544906,920,920,920,920,0
20240222,164600,9544906,920,920,920,920,0
20240222,164500,9544906,920,920,920,920,0
20240222,164400,9544906,920,920,920,920,0
20240222,164300,9544906,920,920,920,920,0
20240222,164200,9544906,920,920,920,920,1
20240222,164100,9544906,920,920,920,920,0
20240222,164000,9544906,920,920,920,920,0
20240222,163900,9544906,920,920,920,920,0
20240222,163800,9544906,920,920,920,920,0
20240222,163700,9544906,920,920,920,920,0
20240222,163600,9544906,920,920,920,920,0
20240222,163500,9544906,920,920,920,920,0
20240222,163400,9544906,920,920,920,920,0
20240222,163300,9544906,920,920,920,920,0
20240222,163200,9544906,920,920,920,920,0
20240222,163100,9544906,920,920,920,920,0
20240222,163000,9544906,920,920,920,920,0
20240222,162900,9544906,920,920,920,920,0
20240222,162800,9544906,920,920,920,920,0
20240222,162700,9544906,920,920,920,920,0
20240222,162600,9544906,920,920,920,920,0
20240222,162500,9544906,920,920,920,920,0
20240222,162400,9544906,920,920,920,920,0
20240222,162300,9544906,920,920,920,920,0
20240222,162200,9544906,920,920,920,920,0
20240222,162100,9544906,920,920,920,920,0
20240222,162000,9544906,920,920,920,920,0
20240222,161900,9544906,920,920,920,920,0
20240222,161800,9544906,920,920,920,920,0
20240222,161700,9544906,920,920,920,920,0
20240222,161600,9544906,920,920,920,920,0
20240222,161500,9544906,920,920,920,920,0
20240222,161400,9544906,920,920,920,920,0
20240222,161300,9544906,920,920,920,920,0
20240222,161200,9544906,920,920,920,920,1
20240222,161100,9544906,920,920,920,920,0
20240222,161000,9544906,920,920,920,920,0
20240222,160900,9544906,920,920,920,920,0
20240222,160800,9544906,920,920,920,920,0
20240222,160700,9544906,920,920,920,920,0
20240222,160600,9544906,920,920,920,920,0
20240222,160500,9544906,920,920,920,920,0
20240222,160400,9544906,920,920,920,920,0
20240222,160300,9544906,920,920,920,920,0
20240222,160200,9544906,920,920,920,920,0
20240222,160100,9544906,920,920,920,920,0
20240222,160000,9544906,920,920,920,920,0
20240222,155900,9544906,920,920,920,920,0
20240222,155800,9544906,920,920,920,920,0
20240222,155700,9544906,920,920,920,920,0
20240222,155600,9544906,920,920,920,920,0
20240222,155500,9544906,920,920,920,920,0
20240222,155400,9544906,920,920,920,920,0
20240222,155300,9544906,920,920,920,920,0
20240222,155200,9544906,920,920,920,920,0
20240222,155100,9544906,920,920,920,920,0
20240222,155000,9544906,920,920,920,920,0
20240222,154900,9544906,920,920,920,920,0
20240222,154800,9544906,920,920,920,920,0
20240222,154700,9544906,920,920,920,920,0
20240222,154600,9544906,920,920,920,920,0
20240222,154500,9544906,920,920,920,920,0
20240222,154400,9544906,920,920,920,920,0
20240222,154300,9544906,920,920,920,920,0
20240222,154200,9544906,920,920,920,920,1
20240222,154100,9544906,920,920,920,920,0
20240222,154000,9544906,920,920,920,920,0
20240222,153900,9544906,920,920,920,920,0
20240222,153800,9544906,920,920,920,920,0
20240222,153700,9544906,920,920,920,920,0
20240222,153600,9544906,920,920,920,920,0
20240222,153500,9544906,920,920,920,920,0
20240222,153400,9544906,920,920,920,920,0
20240222,153300,9544906,920,920,920,920,0
20240222,153200,9544906,920,920,920,920,0
20240222,153100,9544906,920,920,920,920,0
20240222,153000,9544906,920,920,920,920,1
20240222,152900,9543986,775,775,775,775,0
20240222,152800,9543986,775,775,775,775,0
20240222,152700,9543986,775,775,775,775,0
20240222,152600,9543986,775,775,775,775,0
20240222,152500,9543986,775,775,775,775,0
20240222,152400,9543986,775,775,775,775,0
20240222,152300,9543986,775,775,775,775,0
20240222,152200,9543986,775,775,775,775,0
20240222,152100,9543986,775,775,775,775,0
20240222,152000,9543986,775,775,775,775,0
20240222,151900,9543986,775,775,775,775,0
20240222,151800,9543986,775,775,775,775,0
20240222,151700,9543986,775,775,775,775,0
20240222,151600,9543986,775,775,775,775,1
20240222,151500,9543211,920,920,920,920,0
20240222,151400,9543211,920,920,920,920,0
20240222,151300,9543211,920,920,920,920,0
20240222,151200,9543211,920,920,920,920,1
20240222,151100,9542291,775,800,800,775,2
20240222,151000,9540716,800,800,800,800,0
20240222,150900,9540716,800,802,802,800,150
20240222,150800,9420554,802,802,802,802,0
20240222,150700,9420554,802,802,802,802,0
20240222,150600,9420554,802,802,802,802,1
20240222,150500,9419752,920,920,920,920,0
20240222,150400,9419752,920,920,920,920,0
20240222,150300,9419752,920,920,920,920,0
20240222,150200,9419752,920,920,920,920,1
20240222,150100,9418832,800,800,800,800,0
20240222,150000,9418832,800,800,800,800,0
20240222,145900,9418832,800,800,800,800,0
20240222,145800,9418832,800,800,800,800,0
20240222,145700,9418832,800,800,800,800,0
20240222,145600,9418832,800,800,800,800,0
20240222,145500,9418832,800,800,800,800,0
20240222,145400,9418832,800,800,800,800,0
20240222,145300,9418832,800,800,800,800,0
20240222,145200,9418832,800,800,800,800,0
20240222,145100,9418832,800,800,800,800,0
20240222,145000,9418832,800,800,800,800,0
20240222,144900,9418832,800,800,800,800,0
20240222,144800,9418832,800,800,800,800,0
20240222,144700,9418832,800,800,800,800,0
20240222,144600,9418832,800,800,800,800,0
20240222,144500,9418832,800,800,800,800,0
20240222,144400,9418832,800,800,800,800,0
20240222,144300,9418832,800,800,800,800,0
20240222,144200,9418832,800,800,800,800,0
20240222,144100,9418832,800,800,800,800,0
20240222,144000,9418832,800,800,800,800,0
20240222,143900,9418832,800,800,800,800,0
20240222,143800,9418832,800,800,800,800,0
20240222,143700,9418832,800,800,800,800,0
20240222,143600,9418832,800,800,800,800,0
20240222,143500,9418832,800,800,800,800,0
20240222,143400,9418832,800,800,800,800,0
20240222,143300,9418832,800,800,800,800,0
20240222,143200,9418832,800,800,800,800,0
20240222,143100,9418832,800,800,800,800,0
20240222,143000,9418832,800,800,800,800,0
20240222,142900,9418832,800,800,800,800,0
20240222,142800,9418832,800,800,800,800,0
20240222,142700,9418832,800,800,800,800,0
20240222,142600,9418832,800,811,811,800,300
20240222,142500,9178213,811,811,811,811,0
20240222,142400,9178213,811,811,811,811,0
20240222,142300,9178213,811,811,811,811,0
20240222,142200,9178213,811,811,811,811,0
20240222,142100,9178213,811,811,811,811,0
20240222,142000,9178213,811,811,811,811,0
20240222,141900,9178213,811,811,811,811,0
20240222,141800,9178213,811,811,811,811,0
20240222,141700,9178213,811,811,811,811,0
20240222,141600,9178213,811,811,811,811,0
20240222,141500,9178213,811,811,811,811,0
20240222,141400,9178213,811,811,811,811,0
20240222,141300,9178213,811,811,811,811,0
20240222,141200,9178213,811,811,811,811,0
20240222,141100,9178213,811,811,811,811,0
20240222,141000,9178213,811,811,811,811,0
20240222,140900,9178213,811,811,811,811,0
20240222,140800,9178213,811,811,811,811,0
20240222,140700,9178213,811,811,811,811,0
20240222,140600,9178213,811,811,811,811,0
20240222,140500,9178213,811,811,811,811,0
20240222,140400,9178213,811,811,811,811,0
20240222,140300,9178213,811,811,811,811,0
20240222,140200,9178213,811,811,811,811,0
20240222,140100,9178213,811,811,811,811,0
20240222,140000,9178213,811,811,811,811,0
20240222,135900,9178213,811,811,811,811,0
20240222,135800,9178213,811,811,811,811,0
20240222,135700,9178213,811,811,811,811,0
20240222,135600,9178213,811,811,811,811,0
20240222,135500,9178213,811,811,811,811,0
20240222,135400,9178213,811,811,811,811,0
20240222,135300,9178213,811,811,811,811,0
20240222,135200,9178213,811,811,811,811,0
20240222,135100,9178213,811,811,811,811,0
20240222,135000,9178213,811,811,811,811,0
20240222,134900,9178213,811,811,811,811,0
20240222,134800,9178213,811,811,811,811,0
20240222,134700,9178213,811,811,811,811,0
20240222,134600,9178213,811,811,811,811,0
20240222,134500,9178213,811,811,811,811,0
20240222,134400,9178213,811,811,811,811,0
20240222,134300,9178213,811,811,811,811,0
20240222,134200,9178213,811,811,811,811,0
20240222,134100,9178213,811,811,811,811,0
20240222,134000,9178213,811,811,811,811,0
20240222,133900,9178213,811,811,811,811,0
20240222,133800,9178213,811,811,811,811,0
20240222,133700,9178213,811,811,811,811,0
20240222,133600,9178213,811,811,811,811,0
20240222,133500,9178213,811,811,811,811,0
20240222,133400,9178213,811,811,811,811,0
20240222,133300,9178213,811,811,811,811,0
20240222,133200,9178213,811,811,811,811,0
20240222,133100,9178213,811,811,811,811,0
20240222,133000,9178213,811,811,811,811,0
20240222,132900,9178213,811,811,811,811,0
20240222,132800,9178213,811,811,811,811,0
20240222,132700,9178213,811,811,811,811,0
20240222,132600,9178213,811,811,811,811,0
20240222,132500,9178213,811,811,811,811,0
20240222,132400,9178213,811,811,811,811,0
20240222,132300,9178213,811,811,811,811,0
20240222,132200,9178213,811,811,811,811,0
20240222,132100,9178213,811,811,811,811,0
20240222,132000,9178213,811,811,811,811,0
20240222,131900,9178213,811,811,811,811,0
20240222,131800,9178213,811,811,811,811,1
20240222,131700,9177402,922,922,922,922,0
20240222,131600,9177402,922,922,922,922,0
20240222,131500,9177402,922,922,922,922,0
20240222,131400,9177402,922,922,922,922,1
20240222,131300,9176480,810,810,810,810,0
20240222,131200,9176480,810,810,810,810,0
20240222,131100,9176480,810,810,810,810,0
20240222,131000,9176480,810,810,810,810,0
20240222,130900,9176480,810,810,810,810,0
20240222,130800,9176480,810,810,810,810,0
20240222,130700,9176480,810,810,810,810,0
20240222,130600,9176480,810,810,810,810,0
20240222,130500,9176480,810,810,810,810,0
20240222,130400,9176480,810,810,810,810,0
20240222,130300,9176480,810,810,810,810,0
20240222,130200,9176480,810,810,810,810,0
20240222,130100,9176480,810,810,810,810,0
20240222,130000,9176480,810,810,810,810,0
20240222,125900,9176480,810,810,810,810,0
20240222,125800,9176480,810,810,810,810,0
20240222,125700,9176480,810,810,810,810,0
20240222,125600,9176480,810,810,810,810,0
20240222,125500,9176480,810,810,810,810,0
20240222,125400,9176480,810,810,810,810,0
20240222,125300,9176480,810,810,810,810,0
20240222,125200,9176480,810,810,810,810,0
20240222,125100,9176480,810,810,810,810,0
20240222,125000,9176480,810,810,810,810,0
20240222,124900,9176480,810,810,810,810,1
20240222,124800,9175670,923,923,923,923,0
20240222,124700,9175670,923,923,923,923,0
20240222,124600,9175670,923,923,923,923,1
20240222,124500,9174747,810,810,810,810,0
20240222,124400,9174747,810,810,810,810,0
20240222,124300,9174747,810,810,810,810,1
20240222,124200,9173937,923,923,923,923,0
20240222,124100,9173937,923,923,923,923,0
20240222,124000,9173937,923,923,923,923,0
20240222,123900,9173937,923,923,923,923,0
20240222,123800,9173937,923,923,923,923,0
20240222,123700,9173937,923,923,923,923,0
20240222,123600,9173937,923,923,923,923,0
20240222,123500,9173937,923,923,923,923,0
20240222,123400,9173937,923,923,923,923,0
20240222,123300,9173937,923,923,923,923,0
20240222,123200,9173937,923,923,923,923,0
20240222,123100,9173937,923,923,923,923,1
20240222,123000,9173014,801,801,801,801,0
20240222,122900,9173014,801,801,801,801,0
20240222,122800,9173014,801,801,801,801,0
20240222,122700,9173014,801,801,801,801,0
20240222,122600,9173014,801,801,801,801,0
20240222,122500,9173014,801,801,801,801,0
20240222,122400,9173014,801,801,801,801,0
20240222,122300,9173014,801,801,801,801,0
20240222,122200,9173014,801,801,801,801,0
20240222,122100,9173014,801,801,801,801,0
20240222,122000,9173014,801,801,801,801,0
20240222,121900,9173014,801,801,801,801,0
20240222,121800,9173014,801,801,801,801,0
20240222,121700,9173014,801,801,801,801,0
20240222,121600,9173014,801,801,801,801,0
20240222,121500,9173014,801,801,801,801,0
20240222,121400,9173014,801,801,801,801,0
20240222,121300,9173014,801,801,801,801,0
20240222,121200,9173014,801,801,801,801,0
20240222,121100,9173014,801,801,801,801,0
20240222,121000,9173014,801,801,801,801,0
20240222,120900,9173014,801,801,801,801,0
20240222,120800,9173014,801,801,801,801,0
20240222,120700,9173014,801,801,801,801,0
20240222,120600,9173014,801,801,801,801,1
20240222,120500,9172213,924,924,924,924,0
20240222,120400,9172213,924,924,924,924,0
20240222,120300,9172213,924,924,924,924,0
20240222,120200,9172213,924,924,924,924,0
20240222,120100,9172213,924,924,924,924,0
20240222,120000,9172213,924,924,924,924,0
20240222,115900,9172213,924,924,924,924,0
20240222,115800,9172213,924,924,924,924,0
20240222,115700,9172213,924,924,924,924,0
20240222,115600,9172213,924,924,924,924,0
20240222,115500,9172213,924,924,924,924,0
20240222,115400,9172213,924,924,924,924,0
20240222,115300,9172213,924,924,924,924,0
20240222,115200,9172213,924,924,924,924,0
20240222,115100,9172213,924,924,924,924,0
20240222,115000,9172213,924,924,924,924,0
20240222,114900,9172213,924,924,924,924,0
20240222,114800,9172213,924,924,924,924,0
20240222,114700,9172213,924,924,924,924,0
20240222,114600,9172213,924,924,924,924,0
20240222,114500,9172213,924,924,924,924,0
20240222,114400,9172213,924,924,924,924,0
20240222,114300,9172213,924,924,924,924,0
20240222,114200,9172213,924,924,924,924,0
20240222,114100,9172213,924,924,924,924,0
20240222,114000,9172213,924,924,924,924,0
20240222,113900,9172213,924,924,924,924,0
20240222,113800,9172213,924,924,924,924,0
20240222,113700,9172213,924,924,924,924,0
20240222,113600,9172213,924,924,924,924,0
20240222,113500,9172213,924,924,924,924,0
20240222,113400,9172213,924,924,924,924,0
20240222,113300,9172213,924,924,924,924,0
20240222,113200,9172213,924,924,924,924,0
20240222,113100,9172213,924,924,924,924,0
20240222,113000,9172213,924,924,924,924,0
20240222,112900,9172213,924,924,924,924,0
20240222,112800,9172213,924,924,924,924,0
20240222,112700,9172213,924,924,924,924,0
20240222,112600,9172213,924,924,924,924,0
20240222,112500,9172213,924,924,924,924,0
20240222,112400,9172213,924,924,924,924,0
20240222,112300,9172213,924,924,924,924,0
20240222,112200,9172213,924,924,924,924,0
20240222,112100,9172213,924,924,924,924,0
20240222,112000,9172213,924,924,924,924,0
20240222,111900,9172213,924,924,924,924,0
20240222,111800,9172213,924,924,924,924,0
20240222,111700,9172213,924,924,924,924,0
20240222,111600,9172213,924,924,924,924,0
20240222,111500,9172213,924,924,924,924,1
20240222,111400,9171289,800,800,800,800,0
20240222,111300,9171289,800,800,800,800,0
20240222,111200,9171289,800,800,800,800,0
20240222,111100,9171289,800,800,800,800,0
20240222,111000,9171289,800,800,800,800,0
20240222,110900,9171289,800,800,800,800,0
20240222,110800,9171289,800,800,800,800,0
20240222,110700,9171289,800,800,800,800,0
20240222,110600,9171289,800,801,801,800,1251
20240222,110500,8170239,924,924,924,924,0
20240222,110400,8170239,924,924,924,924,0
20240222,110300,8170239,924,924,924,924,0
20240222,110200,8170239,924,924,924,924,0
20240222,110100,8170239,924,924,924,924,0
20240222,110000,8170239,924,924,924,924,0
20240222,105900,8170239,924,924,924,924,0
20240222,105800,8170239,924,924,924,924,0
20240222,105700,8170239,924,924,924,924,0
20240222,105600,8170239,924,924,924,924,1
20240222,105500,8169315,800,800,800,800,0
20240222,105400,8169315,800,800,800,800,0
20240222,105300,8169315,800,803,803,800,10200
20240222,105200,8589,924,924,924,924,0
20240222,105100,8589,924,924,924,924,0
20240222,105000,8589,924,924,924,924,1
20240222,104900,7665,803,803,803,803,0
20240222,104800,7665,803,803,803,803,0
20240222,104700,7665,803,803,803,803,0
20240222,104600,7665,803,803,803,803,0
20240222,104500,7665,803,803,803,803,0
20240222,104400,7665,803,803,803,803,0
20240222,104300,7665,803,803,803,803,0
20240222,104200,7665,803,803,803,803,0
20240222,104100,7665,803,803,803,803,1
20240222,104000,6862,924,924,924,924,0
20240222,103900,6862,924,924,924,924,0
20240222,103800,6862,924,924,924,924,0
20240222,103700,6862,924,924,924,924,0
20240222,103600,6862,924,924,924,924,0
20240222,103500,6862,924,924,924,924,0
20240222,103400,6862,924,924,924,924,0
20240222,103300,6862,924,924,924,924,0
20240222,103200,6862,924,924,924,924,0
20240222,103100,6862,924,924,924,924,1
20240222,103000,5938,801,801,801,801,0
20240222,102900,5938,801,801,801,801,0
20240222,102800,5938,801,801,801,801,0
20240222,102700,5938,801,801,801,801,0
20240222,102600,5938,801,801,801,801,0
20240222,102500,5938,801,801,801,801,0
20240222,102400,5938,801,801,801,801,0
20240222,102300,5938,801,801,801,801,0
20240222,102200,5938,801,801,801,801,0
20240222,102100,5938,801,801,801,801,0
20240222,102000,5938,801,801,801,801,0
20240222,101900,5938,801,801,801,801,0
20240222,101800,5938,801,801,801,801,0
20240222,101700,5938,801,801,801,801,0
20240222,101600,5938,801,801,801,801,0
20240222,101500,5938,801,801,801,801,0
20240222,101400,5938,801,924,924,801,2
20240222,101300,4213,801,801,801,801,0
20240222,101200,4213,801,801,801,801,1
20240222,101100,3412,924,924,924,924,0
20240222,101000,3412,924,924,924,924,0
20240222,100900,3412,924,924,924,924,0
20240222,100800,3412,924,924,924,924,0
20240222,100700,3412,924,924,924,924,0
20240222,100600,3412,924,924,924,924,0
20240222,100500,3412,924,924,924,924,0
20240222,100400,3412,924,924,924,924,0
20240222,100300,3412,924,924,924,924,0
20240222,100200,3412,924,924,924,924,0
20240222,100100,3412,924,924,924,924,0
20240222,100000,3412,924,924,924,924,0
20240222,095900,3412,924,924,924,924,0
20240222,095800,3412,924,924,924,924,0
20240222,095700,3412,924,924,924,924,0
20240222,095600,3412,924,924,924,924,0
20240222,095500,3412,924,924,924,924,0
20240222,095400,3412,924,924,924,924,0
20240222,095300,3412,924,924,924,924,1
20240222,095200,2488,801,801,801,801,0
20240222,095100,2488,801,801,801,801,0
20240222,095000,2488,801,801,801,801,0
20240222,094900,2488,801,801,801,801,0
20240222,094800,2488,801,801,801,801,0
20240222,094700,2488,801,801,801,801,0
20240222,094600,2488,801,801,801,801,0
20240222,094500,2488,801,801,801,801,0
20240222,094400,2488,801,801,801,801,1
20240222,094300,1687,925,925,925,925,0
20240222,094200,1687,925,925,925,925,0
20240222,094100,1687,925,925,925,925,0
20240222,094000,1687,925,925,925,925,0
20240222,093900,1687,925,925,925,925,1
20240222,093800,762,762,762,762,762,0
20240222,093700,762,762,762,762,762,0
20240222,093600,762,762,762,762,762,0
20240222,093500,762,762,762,762,762,0
20240222,093400,762,762,762,762,762,0
20240222,093300,762,762,762,762,762,0
20240222,093200,762,762,762,762,762,0
20240222,093100,762,762,762,762,762,0
20240222,093000,762,762,762,762,762,0
20240222,092900,762,762,762,762,762,0
20240222,092800,762,762,762,762,762,0
20240222,092700,762,762,762,762,762,0
20240222,092600,762,762,762,762,762,0
20240222,092500,762,762,762,762,762,0
20240222,092400,762,762,762,762,762,1
20240222,092300,0,815,815,815,815,0
20240222,092200,0,815,815,815,815,0
20240222,092100,0,815,815,815,815,0
20240222,092000,0,815,815,815,815,0
20240222,091900,0,815,815,815,815,0
20240222,091800,0,815,815,815,815,0
20240222,091700,0,815,815,815,815,0
20240222,091600,0,815,815,815,815,0
20240222,091500,0,815,815,815,815,0
20240222,091400,0,815,815,815,815,0
20240222,091300,0,815,815,815,815,0
20240222,091200,0,815,815,815,815,0
20240222,091100,0,815,815,815,815,0
20240222,091000,0,815,815,815,815,0
20240222,090900,0,815,815,815,815,0
20240222,090800,0,815,815,815,815,0
20240222,090700,0,815,815,815,815,0
20240222,090600,0,815,815,815,815,0
20240222,090500,0,815,815,815,815,0
20240222,090400,0,815,815,815,815,0
20240222,090300,0,815,815,815,815,0
20240222,090200,0,815,815,815,815,0
20240222,090100,0,815,815,815,815,0
20240222,090000,0,815,815,815,815,0