KissMeData/079190/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,194900,32692325,843,843,843,843,206
20240215,194800,32692325,843,843,843,843,0
20240215,194700,32692325,843,843,843,843,0
20240215,194600,32692325,843,843,843,843,0
20240215,194500,32692325,843,843,843,843,0
20240215,194400,32692325,843,843,843,843,0
20240215,194300,32692325,843,843,843,843,0
20240215,194200,32692325,843,843,843,843,0
20240215,194100,32692325,843,843,843,843,0
20240215,194000,32692325,843,843,843,843,0
20240215,193900,32692325,843,843,843,843,0
20240215,193800,32692325,843,843,843,843,0
20240215,193700,32692325,843,843,843,843,0
20240215,193600,32692325,843,843,843,843,0
20240215,193500,32692325,843,843,843,843,0
20240215,193400,32692325,843,843,843,843,0
20240215,193300,32692325,843,843,843,843,0
20240215,193200,32692325,843,843,843,843,0
20240215,193100,32692325,843,843,843,843,0
20240215,193000,32692325,843,843,843,843,0
20240215,192900,32692325,843,843,843,843,0
20240215,192800,32692325,843,843,843,843,0
20240215,192700,32692325,843,843,843,843,0
20240215,192600,32692325,843,843,843,843,0
20240215,192500,32692325,843,843,843,843,0
20240215,192400,32692325,843,843,843,843,0
20240215,192300,32692325,843,843,843,843,0
20240215,192200,32692325,843,843,843,843,0
20240215,192100,32692325,843,843,843,843,0
20240215,192000,32692325,843,843,843,843,0
20240215,191900,32692325,843,843,843,843,206
20240215,191800,32692325,843,843,843,843,0
20240215,191700,32692325,843,843,843,843,0
20240215,191600,32692325,843,843,843,843,0
20240215,191500,32692325,843,843,843,843,0
20240215,191400,32692325,843,843,843,843,0
20240215,191300,32692325,843,843,843,843,0
20240215,191200,32692325,843,843,843,843,0
20240215,191100,32692325,843,843,843,843,0
20240215,191000,32692325,843,843,843,843,0
20240215,190900,32692325,843,843,843,843,0
20240215,190800,32692325,843,843,843,843,0
20240215,190700,32692325,843,843,843,843,0
20240215,190600,32692325,843,843,843,843,0
20240215,190500,32692325,843,843,843,843,0
20240215,190400,32692325,843,843,843,843,0
20240215,190300,32692325,843,843,843,843,0
20240215,190200,32692325,843,843,843,843,0
20240215,190100,32692325,843,843,843,843,0
20240215,190000,32692325,843,843,843,843,0
20240215,185900,32692325,843,843,843,843,0
20240215,185800,32692325,843,843,843,843,0
20240215,185700,32692325,843,843,843,843,0
20240215,185600,32692325,843,843,843,843,0
20240215,185500,32692325,843,843,843,843,0
20240215,185400,32692325,843,843,843,843,0
20240215,185300,32692325,843,843,843,843,0
20240215,185200,32692325,843,843,843,843,0
20240215,185100,32692325,843,843,843,843,0
20240215,185000,32692325,843,843,843,843,0
20240215,184900,32692325,843,843,843,843,206
20240215,184800,32692325,843,843,843,843,0
20240215,184700,32692325,843,843,843,843,0
20240215,184600,32692325,843,843,843,843,0
20240215,184500,32692325,843,843,843,843,0
20240215,184400,32692325,843,843,843,843,0
20240215,184300,32692325,843,843,843,843,0
20240215,184200,32692325,843,843,843,843,0
20240215,184100,32692325,843,843,843,843,0
20240215,184000,32692325,843,843,843,843,0
20240215,183900,32692325,843,843,843,843,0
20240215,183800,32692325,843,843,843,843,0
20240215,183700,32692325,843,843,843,843,0
20240215,183600,32692325,843,843,843,843,0
20240215,183500,32692325,843,843,843,843,0
20240215,183400,32692325,843,843,843,843,0
20240215,183300,32692325,843,843,843,843,0
20240215,183200,32692325,843,843,843,843,0
20240215,183100,32692325,843,843,843,843,0
20240215,183000,32692325,843,843,843,843,0
20240215,182900,32692325,843,843,843,843,0
20240215,182800,32692325,843,843,843,843,0
20240215,182700,32692325,843,843,843,843,0
20240215,182600,32692325,843,843,843,843,0
20240215,182500,32692325,843,843,843,843,0
20240215,182400,32692325,843,843,843,843,0
20240215,182300,32692325,843,843,843,843,0
20240215,182200,32692325,843,843,843,843,0
20240215,182100,32692325,843,843,843,843,0
20240215,182000,32692325,843,843,843,843,0
20240215,181900,32692325,843,843,843,843,206
20240215,181800,32692325,843,843,843,843,0
20240215,181700,32692325,843,843,843,843,0
20240215,181600,32692325,843,843,843,843,0
20240215,181500,32692325,843,843,843,843,0
20240215,181400,32692325,843,843,843,843,0
20240215,181300,32692325,843,843,843,843,0
20240215,181200,32692325,843,843,843,843,0
20240215,181100,32692325,843,843,843,843,0
20240215,181000,32692325,843,843,843,843,0
20240215,180900,32692325,843,843,843,843,0
20240215,180800,32692325,843,843,843,843,0
20240215,180700,32692325,843,843,843,843,0
20240215,180600,32692325,843,843,843,843,0
20240215,180500,32692325,843,843,843,843,0
20240215,180400,32692325,843,843,843,843,0
20240215,180300,32692325,843,843,843,843,0
20240215,180200,32692325,843,843,843,843,0
20240215,180100,32692325,843,843,843,843,0
20240215,180000,32692325,843,843,843,843,0
20240215,175900,32692325,843,843,843,843,0
20240215,175800,32692325,843,843,843,843,0
20240215,175700,32692325,843,843,843,843,0
20240215,175600,32692325,843,843,843,843,0
20240215,175500,32692325,843,843,843,843,0
20240215,175400,32692325,843,843,843,843,0
20240215,175300,32692325,843,843,843,843,0
20240215,175200,32692325,843,843,843,843,0
20240215,175100,32692325,843,843,843,843,0
20240215,175000,32692325,843,843,843,843,0
20240215,174900,32692325,843,843,843,843,206
20240215,174800,32692325,843,843,843,843,0
20240215,174700,32692325,843,843,843,843,0
20240215,174600,32692325,843,843,843,843,0
20240215,174500,32692325,843,843,843,843,0
20240215,174400,32692325,843,843,843,843,0
20240215,174300,32692325,843,843,843,843,0
20240215,174200,32692325,843,843,843,843,0
20240215,174100,32692325,843,843,843,843,0
20240215,174000,32692325,843,843,843,843,0
20240215,173900,32692325,843,843,843,843,0
20240215,173800,32692325,843,843,843,843,0
20240215,173700,32692325,843,843,843,843,0
20240215,173600,32692325,843,843,843,843,0
20240215,173500,32692325,843,843,843,843,0
20240215,173400,32692325,843,843,843,843,0
20240215,173300,32692325,843,843,843,843,0
20240215,173200,32692325,843,843,843,843,0
20240215,173100,32692325,843,843,843,843,0
20240215,173000,32692325,843,843,843,843,0
20240215,172900,32692325,843,843,843,843,0
20240215,172800,32692325,843,843,843,843,0
20240215,172700,32692325,843,843,843,843,0
20240215,172600,32692325,843,843,843,843,0
20240215,172500,32692325,843,843,843,843,0
20240215,172400,32692325,843,843,843,843,0
20240215,172300,32692325,843,843,843,843,0
20240215,172200,32692325,843,843,843,843,0
20240215,172100,32692325,843,843,843,843,0
20240215,172000,32692325,843,843,843,843,0
20240215,171900,32692325,843,843,843,843,206
20240215,171800,32692325,843,843,843,843,0
20240215,171700,32692325,843,843,843,843,0
20240215,171600,32692325,843,843,843,843,0
20240215,171500,32692325,843,843,843,843,0
20240215,171400,32692325,843,843,843,843,0
20240215,171300,32692325,843,843,843,843,0
20240215,171200,32692325,843,843,843,843,0
20240215,171100,32692325,843,843,843,843,0
20240215,171000,32692325,843,843,843,843,0
20240215,170900,32692325,843,843,843,843,0
20240215,170800,32692325,843,843,843,843,0
20240215,170700,32692325,843,843,843,843,0
20240215,170600,32692325,843,843,843,843,0
20240215,170500,32692325,843,843,843,843,0
20240215,170400,32692325,843,843,843,843,0
20240215,170300,32692325,843,843,843,843,0
20240215,170200,32692325,843,843,843,843,0
20240215,170100,32692325,843,843,843,843,0
20240215,170000,32692325,843,843,843,843,0
20240215,165900,32692325,843,843,843,843,0
20240215,165800,32692325,843,843,843,843,0
20240215,165700,32692325,843,843,843,843,0
20240215,165600,32692325,843,843,843,843,0
20240215,165500,32692325,843,843,843,843,0
20240215,165400,32692325,843,843,843,843,0
20240215,165300,32692325,843,843,843,843,0
20240215,165200,32692325,843,843,843,843,0
20240215,165100,32692325,843,843,843,843,0
20240215,165000,32692325,843,843,843,843,0
20240215,164900,32692325,843,843,843,843,206
20240215,164800,32692325,843,843,843,843,0
20240215,164700,32692325,843,843,843,843,0
20240215,164600,32692325,843,843,843,843,0
20240215,164500,32692325,843,843,843,843,0
20240215,164400,32692325,843,843,843,843,0
20240215,164300,32692325,843,843,843,843,0
20240215,164200,32692325,843,843,843,843,0
20240215,164100,32692325,843,843,843,843,0
20240215,164000,32692325,843,843,843,843,0
20240215,163900,32692325,843,843,843,843,0
20240215,163800,32692325,843,843,843,843,0
20240215,163700,32692325,843,843,843,843,0
20240215,163600,32692325,843,843,843,843,0
20240215,163500,32692325,843,843,843,843,0
20240215,163400,32692325,843,843,843,843,0
20240215,163300,32692325,843,843,843,843,0
20240215,163200,32692325,843,843,843,843,0
20240215,163100,32692325,843,843,843,843,0
20240215,163000,32692325,843,843,843,843,0
20240215,162900,32692325,843,843,843,843,0
20240215,162800,32692325,843,843,843,843,0
20240215,162700,32692325,843,843,843,843,0
20240215,162600,32692325,843,843,843,843,0
20240215,162500,32692325,843,843,843,843,0
20240215,162400,32692325,843,843,843,843,0
20240215,162300,32692325,843,843,843,843,0
20240215,162200,32692325,843,843,843,843,0
20240215,162100,32692325,843,843,843,843,0
20240215,162000,32692325,843,843,843,843,0
20240215,161900,32692325,843,843,843,843,206
20240215,161800,32692325,843,843,843,843,0
20240215,161700,32692325,843,843,843,843,0
20240215,161600,32692325,843,843,843,843,0
20240215,161500,32692325,843,843,843,843,0
20240215,161400,32692325,843,843,843,843,0
20240215,161300,32692325,843,843,843,843,0
20240215,161200,32692325,843,843,843,843,0
20240215,161100,32692325,843,843,843,843,0
20240215,161000,32692325,843,843,843,843,0
20240215,160900,32692325,843,843,843,843,0
20240215,160800,32692325,843,843,843,843,0
20240215,160700,32692325,843,843,843,843,0
20240215,160600,32692325,843,843,843,843,0
20240215,160500,32692325,843,843,843,843,0
20240215,160400,32692325,843,843,843,843,0
20240215,160300,32692325,843,843,843,843,0
20240215,160200,32692325,843,843,843,843,0
20240215,160100,32692325,843,843,843,843,0
20240215,160000,32692325,843,843,843,843,0
20240215,155900,32692325,843,843,843,843,0
20240215,155800,32692325,843,843,843,843,0
20240215,155700,32692325,843,843,843,843,0
20240215,155600,32692325,843,843,843,843,0
20240215,155500,32692325,843,843,843,843,0
20240215,155400,32692325,843,843,843,843,0
20240215,155300,32692325,843,843,843,843,0
20240215,155200,32692325,843,843,843,843,0
20240215,155100,32692325,843,843,843,843,0
20240215,155000,32692325,843,843,843,843,0
20240215,154900,32692325,843,843,843,843,206
20240215,154800,32692325,843,843,843,843,0
20240215,154700,32692325,843,843,843,843,0
20240215,154600,32692325,843,843,843,843,0
20240215,154500,32692325,843,843,843,843,0
20240215,154400,32692325,843,843,843,843,0
20240215,154300,32692325,843,843,843,843,0
20240215,154200,32692325,843,843,843,843,0
20240215,154100,32692325,843,843,843,843,0
20240215,154000,32692325,843,843,843,843,0
20240215,153900,32692325,843,843,843,843,0
20240215,153800,32692325,843,843,843,843,0
20240215,153700,32692325,843,843,843,843,0
20240215,153600,32692325,843,843,843,843,0
20240215,153500,32692325,843,843,843,843,0
20240215,153400,32692325,843,843,843,843,0
20240215,153300,32692325,843,843,843,843,0
20240215,153200,32692325,843,843,843,843,0
20240215,153100,32692325,843,843,843,843,0
20240215,153000,32692325,843,843,843,843,206
20240215,152900,32518667,845,845,845,845,0
20240215,152800,32518667,845,845,845,845,0
20240215,152700,32518667,845,845,845,845,0
20240215,152600,32518667,845,845,845,845,0
20240215,152500,32518667,845,845,845,845,0
20240215,152400,32518667,845,845,845,845,0
20240215,152300,32518667,845,845,845,845,0
20240215,152200,32518667,845,845,845,845,0
20240215,152100,32518667,845,845,845,845,0
20240215,152000,32518667,845,845,845,845,0
20240215,151900,32518667,845,845,845,845,1
20240215,151800,32517822,844,842,844,842,28
20240215,151700,32494221,842,842,842,842,7
20240215,151600,32488327,842,842,842,842,6
20240215,151500,32483275,842,842,842,842,75
20240215,151400,32420125,842,842,842,842,0
20240215,151300,32420125,842,842,842,842,0
20240215,151200,32420125,842,842,842,842,383
20240215,151100,32097639,844,844,844,844,0
20240215,151000,32097639,844,843,844,843,367
20240215,150900,31788238,844,844,844,844,0
20240215,150800,31788238,844,844,844,844,0
20240215,150700,31788238,844,844,844,844,0
20240215,150600,31788238,844,844,844,844,0
20240215,150500,31788238,844,843,844,842,370
20240215,150400,31476695,842,843,844,842,441
20240215,150300,31104514,844,844,844,844,0
20240215,150200,31104514,844,844,844,844,0
20240215,150100,31104514,844,844,844,844,0
20240215,150000,31104514,844,842,844,842,367
20240215,145900,30794904,844,844,844,844,0
20240215,145800,30794904,844,844,844,844,0
20240215,145700,30794904,844,844,844,844,0
20240215,145600,30794904,844,844,844,844,0
20240215,145500,30794904,844,836,844,836,370
20240215,145400,30483456,836,836,836,836,0
20240215,145300,30483456,836,836,836,836,0
20240215,145200,30483456,836,836,836,836,0
20240215,145100,30483456,836,836,836,836,0
20240215,145000,30483456,836,836,836,836,0
20240215,144900,30483456,836,836,836,836,0
20240215,144800,30483456,836,836,836,836,0
20240215,144700,30483456,836,836,836,836,0
20240215,144600,30483456,836,836,836,836,0
20240215,144500,30483456,836,836,836,836,100
20240215,144400,30399856,836,836,836,836,0
20240215,144300,30399856,836,836,836,836,1
20240215,144200,30399020,835,835,835,835,0
20240215,144100,30399020,835,835,835,835,0
20240215,144000,30399020,835,835,835,835,522
20240215,143900,29963150,836,838,838,836,36
20240215,143800,29932996,836,836,836,836,0
20240215,143700,29932996,836,836,836,836,0
20240215,143600,29932996,836,836,836,836,0
20240215,143500,29932996,836,836,836,836,0
20240215,143400,29932996,836,839,839,836,3016
20240215,143300,27409612,839,839,839,839,0
20240215,143200,27409612,839,839,839,839,0
20240215,143100,27409612,839,839,839,839,6
20240215,143000,27404578,839,839,839,839,6
20240215,142900,27399544,839,839,839,839,176
20240215,142800,27251880,840,840,840,840,0
20240215,142700,27251880,840,840,840,840,0
20240215,142600,27251880,840,840,840,840,0
20240215,142500,27251880,840,840,840,840,0
20240215,142400,27251880,840,840,840,840,42
20240215,142300,27216600,840,840,840,840,0
20240215,142200,27216600,840,840,840,840,1
20240215,142100,27215760,840,840,840,840,0
20240215,142000,27215760,840,840,840,840,0
20240215,141900,27215760,840,840,840,840,0
20240215,141800,27215760,840,840,840,840,4
20240215,141700,27212400,840,840,840,840,0
20240215,141600,27212400,840,840,840,840,0
20240215,141500,27212400,840,840,840,840,0
20240215,141400,27212400,840,840,840,840,0
20240215,141300,27212400,840,840,840,840,4
20240215,141200,27209040,841,841,841,841,0
20240215,141100,27209040,841,841,841,841,0
20240215,141000,27209040,841,841,841,841,1
20240215,140900,27208199,843,843,843,843,0
20240215,140800,27208199,843,843,843,843,0
20240215,140700,27208199,843,843,843,843,0
20240215,140600,27208199,843,843,843,843,0
20240215,140500,27208199,843,843,843,843,0
20240215,140400,27208199,843,843,843,843,0
20240215,140300,27208199,843,843,843,843,1
20240215,140200,27207356,837,837,837,837,0
20240215,140100,27207356,837,837,837,837,0
20240215,140000,27207356,837,837,837,837,0
20240215,135900,27207356,837,837,837,837,0
20240215,135800,27207356,837,837,837,837,0
20240215,135700,27207356,837,838,838,837,200
20240215,135600,27039785,844,844,844,844,0
20240215,135500,27039785,844,844,844,844,0
20240215,135400,27039785,844,844,844,844,0
20240215,135300,27039785,844,844,844,844,0
20240215,135200,27039785,844,844,844,844,0
20240215,135100,27039785,844,844,844,844,3
20240215,135000,27037253,845,845,845,845,0
20240215,134900,27037253,845,845,845,845,0
20240215,134800,27037253,845,845,845,845,0
20240215,134700,27037253,845,845,845,845,0
20240215,134600,27037253,845,845,845,845,0
20240215,134500,27037253,845,845,845,845,0
20240215,134400,27037253,845,845,845,845,0
20240215,134300,27037253,845,845,845,845,0
20240215,134200,27037253,845,845,845,845,0
20240215,134100,27037253,845,845,845,845,0
20240215,134000,27037253,845,845,845,845,0
20240215,133900,27037253,845,845,845,845,0
20240215,133800,27037253,845,845,845,845,0
20240215,133700,27037253,845,845,845,845,0
20240215,133600,27037253,845,845,845,845,0
20240215,133500,27037253,845,845,845,845,1
20240215,133400,27036408,845,845,845,845,0
20240215,133300,27036408,845,845,845,845,0
20240215,133200,27036408,845,844,845,844,114
20240215,133100,26940086,840,840,840,840,0
20240215,133000,26940086,840,840,840,840,0
20240215,132900,26940086,840,840,840,840,0
20240215,132800,26940086,840,839,840,839,2383
20240215,132700,24940306,839,839,839,839,0
20240215,132600,24940306,839,839,839,839,0
20240215,132500,24940306,839,839,839,839,0
20240215,132400,24940306,839,839,839,839,0
20240215,132300,24940306,839,839,839,839,0
20240215,132200,24940306,839,839,839,839,0
20240215,132100,24940306,839,839,839,839,0
20240215,132000,24940306,839,839,839,839,0
20240215,131900,24940306,839,839,839,839,0
20240215,131800,24940306,839,839,839,839,0
20240215,131700,24940306,839,839,839,839,0
20240215,131600,24940306,839,839,839,839,0
20240215,131500,24940306,839,839,839,839,0
20240215,131400,24940306,839,839,839,839,1
20240215,131300,24939467,839,839,839,839,10
20240215,131200,24931077,839,839,839,839,0
20240215,131100,24931077,839,839,839,839,0
20240215,131000,24931077,839,839,839,839,0
20240215,130900,24931077,839,839,839,839,0
20240215,130800,24931077,839,839,839,839,0
20240215,130700,24931077,839,839,839,839,0
20240215,130600,24931077,839,839,839,839,0
20240215,130500,24931077,839,839,839,839,1
20240215,130400,24930238,839,839,839,839,3
20240215,130300,24927721,839,839,839,839,0
20240215,130200,24927721,839,839,839,839,0
20240215,130100,24927721,839,839,839,839,0
20240215,130000,24927721,839,839,839,839,0
20240215,125900,24927721,839,839,839,839,0
20240215,125800,24927721,839,839,839,839,0
20240215,125700,24927721,839,839,839,839,0
20240215,125600,24927721,839,839,839,839,0
20240215,125500,24927721,839,839,839,839,0
20240215,125400,24927721,839,839,839,839,0
20240215,125300,24927721,839,839,839,839,0
20240215,125200,24927721,839,839,839,839,1
20240215,125100,24926882,840,840,840,840,0
20240215,125000,24926882,840,840,840,840,0
20240215,124900,24926882,840,840,840,840,0
20240215,124800,24926882,840,840,840,840,0
20240215,124700,24926882,840,840,840,840,1150
20240215,124600,23960882,845,845,845,845,0
20240215,124500,23960882,845,845,845,845,1
20240215,124400,23960037,844,844,844,844,8
20240215,124300,23953285,844,844,844,844,44
20240215,124200,23916149,845,844,845,844,44
20240215,124100,23879012,845,846,846,844,1042
20240215,124000,22997563,846,845,846,845,5
20240215,123900,22993337,844,844,844,844,0
20240215,123800,22993337,844,844,844,844,0
20240215,123700,22993337,844,844,844,844,5
20240215,123600,22989117,845,845,845,845,0
20240215,123500,22989117,845,845,845,845,0
20240215,123400,22989117,845,844,845,844,4
20240215,123300,22985740,844,844,844,844,11
20240215,123200,22976456,844,844,844,844,0
20240215,123100,22976456,844,844,844,844,0
20240215,123000,22976456,844,844,844,844,0
20240215,122900,22976456,844,844,844,844,0
20240215,122800,22976456,844,844,844,844,0
20240215,122700,22976456,844,844,844,844,0
20240215,122600,22976456,844,844,844,844,0
20240215,122500,22976456,844,844,844,844,0
20240215,122400,22976456,844,844,844,844,0
20240215,122300,22976456,844,844,844,844,0
20240215,122200,22976456,844,844,844,844,0
20240215,122100,22976456,844,844,844,844,0
20240215,122000,22976456,844,844,844,844,0
20240215,121900,22976456,844,844,844,844,0
20240215,121800,22976456,844,844,844,844,0
20240215,121700,22976456,844,844,844,844,0
20240215,121600,22976456,844,840,844,840,121
20240215,121500,22874812,844,844,844,844,0
20240215,121400,22874812,844,844,844,844,1
20240215,121300,22873968,840,840,840,840,11
20240215,121200,22864728,845,840,845,840,364
20240215,121100,22558963,839,839,839,839,0
20240215,121000,22558963,839,837,839,837,1647
20240215,120900,21177634,837,837,837,837,0
20240215,120800,21177634,837,837,837,837,0
20240215,120700,21177634,837,837,837,837,1
20240215,120600,21176797,836,836,836,836,0
20240215,120500,21176797,836,836,836,836,0
20240215,120400,21176797,836,836,836,836,0
20240215,120300,21176797,836,836,836,836,0
20240215,120200,21176797,836,836,836,836,0
20240215,120100,21176797,836,836,836,836,0
20240215,120000,21176797,836,836,836,836,0
20240215,115900,21176797,836,836,836,836,0
20240215,115800,21176797,836,836,836,836,0
20240215,115700,21176797,836,837,837,836,352
20240215,115600,20882178,838,838,838,838,0
20240215,115500,20882178,838,838,838,838,0
20240215,115400,20882178,838,838,838,838,0
20240215,115300,20882178,838,838,838,838,0
20240215,115200,20882178,838,838,838,838,0
20240215,115100,20882178,838,838,838,838,0
20240215,115000,20882178,838,838,838,838,0
20240215,114900,20882178,838,838,838,838,0
20240215,114800,20882178,838,838,838,838,0
20240215,114700,20882178,838,838,838,838,0
20240215,114600,20882178,838,838,838,838,0
20240215,114500,20882178,838,838,838,838,0
20240215,114400,20882178,838,838,838,838,0
20240215,114300,20882178,838,838,838,838,0
20240215,114200,20882178,838,838,838,838,0
20240215,114100,20882178,838,838,838,838,0
20240215,114000,20882178,838,838,838,838,0
20240215,113900,20882178,838,838,838,838,0
20240215,113800,20882178,838,838,838,838,0
20240215,113700,20882178,838,838,838,838,0
20240215,113600,20882178,838,838,838,838,0
20240215,113500,20882178,838,838,838,838,0
20240215,113400,20882178,838,838,838,838,1
20240215,113300,20881340,837,837,837,837,0
20240215,113200,20881340,837,837,837,837,0
20240215,113100,20881340,837,837,837,837,4
20240215,113000,20877992,837,837,837,837,3
20240215,112900,20875481,837,837,837,837,104
20240215,112800,20788433,837,837,837,837,0
20240215,112700,20788433,837,838,838,837,23
20240215,112600,20769181,839,839,839,839,0
20240215,112500,20769181,839,839,839,839,0
20240215,112400,20769181,839,839,839,839,0
20240215,112300,20769181,839,839,839,839,0
20240215,112200,20769181,839,839,839,839,0
20240215,112100,20769181,839,839,839,839,0
20240215,112000,20769181,839,839,839,839,0
20240215,111900,20769181,839,839,839,839,0
20240215,111800,20769181,839,839,839,839,0
20240215,111700,20769181,839,839,839,839,0
20240215,111600,20769181,839,839,839,839,0
20240215,111500,20769181,839,839,839,839,0
20240215,111400,20769181,839,839,839,839,1
20240215,111300,20768342,840,840,840,840,137
20240215,111200,20653262,840,840,840,840,0
20240215,111100,20653262,840,840,840,840,0
20240215,111000,20653262,840,840,840,840,0
20240215,110900,20653262,840,840,840,840,0
20240215,110800,20653262,840,840,840,840,0
20240215,110700,20653262,840,846,846,840,505
20240215,110600,20229038,846,846,846,846,0
20240215,110500,20229038,846,846,846,846,0
20240215,110400,20229038,846,846,846,846,0
20240215,110300,20229038,846,846,846,846,0
20240215,110200,20229038,846,845,846,845,2
20240215,110100,20227347,845,845,845,845,0
20240215,110000,20227347,845,845,845,845,0
20240215,105900,20227347,845,845,845,845,3
20240215,105800,20224812,846,846,846,846,0
20240215,105700,20224812,846,846,846,846,0
20240215,105600,20224812,846,846,846,846,120
20240215,105500,20123292,846,846,846,846,0
20240215,105400,20123292,846,846,846,846,0
20240215,105300,20123292,846,840,846,840,51
20240215,105200,20080446,845,845,845,845,0
20240215,105100,20080446,845,845,845,845,0
20240215,105000,20080446,845,845,845,845,2
20240215,104900,20078756,845,845,845,845,0
20240215,104800,20078756,845,845,845,845,0
20240215,104700,20078756,845,845,845,845,3
20240215,104600,20076221,849,849,849,849,0
20240215,104500,20076221,849,849,849,849,0
20240215,104400,20076221,849,849,849,849,0
20240215,104300,20076221,849,849,849,849,0
20240215,104200,20076221,849,849,849,849,0
20240215,104100,20076221,849,849,849,849,0
20240215,104000,20076221,849,849,849,849,0
20240215,103900,20076221,849,849,849,849,0
20240215,103800,20076221,849,849,849,849,0
20240215,103700,20076221,849,849,849,849,0
20240215,103600,20076221,849,849,849,849,0
20240215,103500,20076221,849,849,849,849,0
20240215,103400,20076221,849,849,849,849,0
20240215,103300,20076221,849,849,849,849,0
20240215,103200,20076221,849,849,849,849,0
20240215,103100,20076221,849,849,849,849,0
20240215,103000,20076221,849,849,849,849,0
20240215,102900,20076221,849,849,849,849,0
20240215,102800,20076221,849,840,849,840,250
20240215,102700,19864535,839,840,840,839,2
20240215,102600,19862856,839,839,839,839,0
20240215,102500,19862856,839,839,839,839,0
20240215,102400,19862856,839,840,840,839,4
20240215,102300,19859499,844,844,844,844,0
20240215,102200,19859499,844,844,844,844,0
20240215,102100,19859499,844,844,844,844,0
20240215,102000,19859499,844,844,844,844,0
20240215,101900,19859499,844,844,844,844,0
20240215,101800,19859499,844,844,844,844,0
20240215,101700,19859499,844,844,844,844,0
20240215,101600,19859499,844,844,844,844,0
20240215,101500,19859499,844,844,844,844,0
20240215,101400,19859499,844,844,844,844,0
20240215,101300,19859499,844,844,844,844,0
20240215,101200,19859499,844,844,844,844,0
20240215,101100,19859499,844,844,844,844,0
20240215,101000,19859499,844,844,844,844,1
20240215,100900,19858655,839,839,839,839,87
20240215,100800,19785662,839,839,839,837,870
20240215,100700,19056070,839,839,839,839,0
20240215,100600,19056070,839,839,839,839,595
20240215,100500,18556865,839,840,840,839,617
20240215,100400,18039186,847,847,847,847,0
20240215,100300,18039186,847,847,847,847,0
20240215,100200,18039186,847,847,847,847,1
20240215,100100,18038339,840,840,840,840,5
20240215,100000,18034139,847,847,847,847,4
20240215,095900,18030751,847,847,847,847,1
20240215,095800,18029904,846,846,846,846,6
20240215,095700,18024828,846,846,846,846,4
20240215,095600,18021444,849,849,849,849,0
20240215,095500,18021444,849,849,849,849,0
20240215,095400,18021444,849,849,849,849,0
20240215,095300,18021444,849,841,849,841,259
20240215,095200,17802348,836,836,836,836,30
20240215,095100,17777268,841,839,841,836,401
20240215,095000,17441928,842,842,842,842,0
20240215,094900,17441928,842,841,842,841,94
20240215,094800,17362789,842,841,842,841,268
20240215,094700,17137142,845,845,845,845,0
20240215,094600,17137142,845,845,845,845,0
20240215,094500,17137142,845,845,845,845,0
20240215,094400,17137142,845,845,845,845,0
20240215,094300,17137142,845,845,845,845,264
20240215,094200,16914062,845,845,845,845,0
20240215,094100,16914062,845,839,845,839,10
20240215,094000,16905666,855,853,855,852,2587
20240215,093900,14693925,855,848,855,848,5
20240215,093800,14689657,848,849,855,848,264
20240215,093700,14464207,834,834,834,834,0
20240215,093600,14464207,834,833,834,833,124
20240215,093500,14360903,839,839,839,839,10
20240215,093400,14352513,852,851,852,851,35
20240215,093300,14322718,835,836,854,835,290
20240215,093200,14076095,836,836,836,836,0
20240215,093100,14076095,836,836,836,836,0
20240215,093000,14076095,836,836,836,836,0
20240215,092900,14076095,836,836,836,836,0
20240215,092800,14076095,836,836,836,836,0
20240215,092700,14076095,836,836,836,836,0
20240215,092600,14076095,836,836,836,836,0
20240215,092500,14076095,836,836,836,836,0
20240215,092400,14076095,836,836,836,836,0
20240215,092300,14076095,836,831,836,831,16
20240215,092200,14062794,831,831,831,831,0
20240215,092100,14062794,831,831,831,831,0
20240215,092000,14062794,831,831,831,831,0
20240215,091900,14062794,831,831,831,831,1
20240215,091800,14061963,831,831,831,831,42
20240215,091700,14027061,831,831,831,831,0
20240215,091600,14027061,831,832,832,831,50
20240215,091500,13985472,831,831,831,831,3
20240215,091400,13982979,832,830,832,830,1079
20240215,091300,13087009,830,830,830,830,0
20240215,091200,13087009,830,830,830,830,98
20240215,091100,13005669,832,832,832,832,0
20240215,091000,13005669,832,832,832,832,20
20240215,090900,12989029,832,832,832,832,100
20240215,090800,12905829,832,832,832,832,8
20240215,090700,12899173,832,826,832,826,24
20240215,090600,12879343,822,822,822,822,0
20240215,090500,12879343,822,834,834,821,103
20240215,090400,12794566,834,839,839,834,1610
20240215,090300,11445466,844,844,844,844,0
20240215,090200,11445466,844,844,844,844,1
20240215,090100,11444622,844,822,856,822,11316
20240215,090000,2124048,822,822,822,822,2584