KissMeData/215570/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,203000,8457988,684,684,684,684,100
20240213,202900,8457988,684,684,684,684,0
20240213,202800,8457988,684,684,684,684,0
20240213,202700,8457988,684,684,684,684,0
20240213,202600,8457988,684,684,684,684,0
20240213,202500,8457988,684,684,684,684,0
20240213,202400,8457988,684,684,684,684,0
20240213,202300,8457988,684,684,684,684,0
20240213,202200,8457988,684,684,684,684,0
20240213,202100,8457988,684,684,684,684,0
20240213,202000,8457988,684,684,684,684,0
20240213,201900,8457988,684,684,684,684,0
20240213,201800,8457988,684,684,684,684,0
20240213,201700,8457988,684,684,684,684,0
20240213,201600,8457988,684,684,684,684,0
20240213,201500,8457988,684,684,684,684,0
20240213,201400,8457988,684,684,684,684,0
20240213,201300,8457988,684,684,684,684,0
20240213,201200,8457988,684,684,684,684,0
20240213,201100,8457988,684,684,684,684,0
20240213,201000,8457988,684,684,684,684,0
20240213,200900,8457988,684,684,684,684,0
20240213,200800,8457988,684,684,684,684,0
20240213,200700,8457988,684,684,684,684,0
20240213,200600,8457988,684,684,684,684,0
20240213,200500,8457988,684,684,684,684,0
20240213,200400,8457988,684,684,684,684,0
20240213,200300,8457988,684,684,684,684,0
20240213,200200,8457988,684,684,684,684,0
20240213,200100,8457988,684,684,684,684,0
20240213,200000,8457988,684,684,684,684,100
20240213,195900,8457988,684,684,684,684,0
20240213,195800,8457988,684,684,684,684,0
20240213,195700,8457988,684,684,684,684,0
20240213,195600,8457988,684,684,684,684,0
20240213,195500,8457988,684,684,684,684,0
20240213,195400,8457988,684,684,684,684,0
20240213,195300,8457988,684,684,684,684,0
20240213,195200,8457988,684,684,684,684,0
20240213,195100,8457988,684,684,684,684,0
20240213,195000,8457988,684,684,684,684,0
20240213,194900,8457988,684,684,684,684,0
20240213,194800,8457988,684,684,684,684,0
20240213,194700,8457988,684,684,684,684,0
20240213,194600,8457988,684,684,684,684,0
20240213,194500,8457988,684,684,684,684,0
20240213,194400,8457988,684,684,684,684,0
20240213,194300,8457988,684,684,684,684,0
20240213,194200,8457988,684,684,684,684,0
20240213,194100,8457988,684,684,684,684,0
20240213,194000,8457988,684,684,684,684,0
20240213,193900,8457988,684,684,684,684,0
20240213,193800,8457988,684,684,684,684,0
20240213,193700,8457988,684,684,684,684,0
20240213,193600,8457988,684,684,684,684,0
20240213,193500,8457988,684,684,684,684,0
20240213,193400,8457988,684,684,684,684,0
20240213,193300,8457988,684,684,684,684,0
20240213,193200,8457988,684,684,684,684,0
20240213,193100,8457988,684,684,684,684,0
20240213,193000,8457988,684,684,684,684,100
20240213,192900,8457988,684,684,684,684,0
20240213,192800,8457988,684,684,684,684,0
20240213,192700,8457988,684,684,684,684,0
20240213,192600,8457988,684,684,684,684,0
20240213,192500,8457988,684,684,684,684,0
20240213,192400,8457988,684,684,684,684,0
20240213,192300,8457988,684,684,684,684,0
20240213,192200,8457988,684,684,684,684,0
20240213,192100,8457988,684,684,684,684,0
20240213,192000,8457988,684,684,684,684,0
20240213,191900,8457988,684,684,684,684,0
20240213,191800,8457988,684,684,684,684,0
20240213,191700,8457988,684,684,684,684,0
20240213,191600,8457988,684,684,684,684,0
20240213,191500,8457988,684,684,684,684,0
20240213,191400,8457988,684,684,684,684,0
20240213,191300,8457988,684,684,684,684,0
20240213,191200,8457988,684,684,684,684,0
20240213,191100,8457988,684,684,684,684,0
20240213,191000,8457988,684,684,684,684,0
20240213,190900,8457988,684,684,684,684,0
20240213,190800,8457988,684,684,684,684,0
20240213,190700,8457988,684,684,684,684,0
20240213,190600,8457988,684,684,684,684,0
20240213,190500,8457988,684,684,684,684,0
20240213,190400,8457988,684,684,684,684,0
20240213,190300,8457988,684,684,684,684,0
20240213,190200,8457988,684,684,684,684,0
20240213,190100,8457988,684,684,684,684,0
20240213,190000,8457988,684,684,684,684,100
20240213,185900,8457988,684,684,684,684,0
20240213,185800,8457988,684,684,684,684,0
20240213,185700,8457988,684,684,684,684,0
20240213,185600,8457988,684,684,684,684,0
20240213,185500,8457988,684,684,684,684,0
20240213,185400,8457988,684,684,684,684,0
20240213,185300,8457988,684,684,684,684,0
20240213,185200,8457988,684,684,684,684,0
20240213,185100,8457988,684,684,684,684,0
20240213,185000,8457988,684,684,684,684,0
20240213,184900,8457988,684,684,684,684,0
20240213,184800,8457988,684,684,684,684,0
20240213,184700,8457988,684,684,684,684,0
20240213,184600,8457988,684,684,684,684,0
20240213,184500,8457988,684,684,684,684,0
20240213,184400,8457988,684,684,684,684,0
20240213,184300,8457988,684,684,684,684,0
20240213,184200,8457988,684,684,684,684,0
20240213,184100,8457988,684,684,684,684,0
20240213,184000,8457988,684,684,684,684,0
20240213,183900,8457988,684,684,684,684,0
20240213,183800,8457988,684,684,684,684,0
20240213,183700,8457988,684,684,684,684,0
20240213,183600,8457988,684,684,684,684,0
20240213,183500,8457988,684,684,684,684,0
20240213,183400,8457988,684,684,684,684,0
20240213,183300,8457988,684,684,684,684,0
20240213,183200,8457988,684,684,684,684,0
20240213,183100,8457988,684,684,684,684,0
20240213,183000,8457988,684,684,684,684,100
20240213,182900,8457988,684,684,684,684,0
20240213,182800,8457988,684,684,684,684,0
20240213,182700,8457988,684,684,684,684,0
20240213,182600,8457988,684,684,684,684,0
20240213,182500,8457988,684,684,684,684,0
20240213,182400,8457988,684,684,684,684,0
20240213,182300,8457988,684,684,684,684,0
20240213,182200,8457988,684,684,684,684,0
20240213,182100,8457988,684,684,684,684,0
20240213,182000,8457988,684,684,684,684,0
20240213,181900,8457988,684,684,684,684,0
20240213,181800,8457988,684,684,684,684,0
20240213,181700,8457988,684,684,684,684,0
20240213,181600,8457988,684,684,684,684,0
20240213,181500,8457988,684,684,684,684,0
20240213,181400,8457988,684,684,684,684,0
20240213,181300,8457988,684,684,684,684,0
20240213,181200,8457988,684,684,684,684,0
20240213,181100,8457988,684,684,684,684,0
20240213,181000,8457988,684,684,684,684,0
20240213,180900,8457988,684,684,684,684,0
20240213,180800,8457988,684,684,684,684,0
20240213,180700,8457988,684,684,684,684,0
20240213,180600,8457988,684,684,684,684,0
20240213,180500,8457988,684,684,684,684,0
20240213,180400,8457988,684,684,684,684,0
20240213,180300,8457988,684,684,684,684,0
20240213,180200,8457988,684,684,684,684,0
20240213,180100,8457988,684,684,684,684,0
20240213,180000,8457988,684,684,684,684,100
20240213,175900,8457988,684,684,684,684,0
20240213,175800,8457988,684,684,684,684,0
20240213,175700,8457988,684,684,684,684,0
20240213,175600,8457988,684,684,684,684,0
20240213,175500,8457988,684,684,684,684,0
20240213,175400,8457988,684,684,684,684,0
20240213,175300,8457988,684,684,684,684,0
20240213,175200,8457988,684,684,684,684,0
20240213,175100,8457988,684,684,684,684,0
20240213,175000,8457988,684,684,684,684,0
20240213,174900,8457988,684,684,684,684,0
20240213,174800,8457988,684,684,684,684,0
20240213,174700,8457988,684,684,684,684,0
20240213,174600,8457988,684,684,684,684,0
20240213,174500,8457988,684,684,684,684,0
20240213,174400,8457988,684,684,684,684,0
20240213,174300,8457988,684,684,684,684,0
20240213,174200,8457988,684,684,684,684,0
20240213,174100,8457988,684,684,684,684,0
20240213,174000,8457988,684,684,684,684,0
20240213,173900,8457988,684,684,684,684,0
20240213,173800,8457988,684,684,684,684,0
20240213,173700,8457988,684,684,684,684,0
20240213,173600,8457988,684,684,684,684,0
20240213,173500,8457988,684,684,684,684,0
20240213,173400,8457988,684,684,684,684,0
20240213,173300,8457988,684,684,684,684,0
20240213,173200,8457988,684,684,684,684,0
20240213,173100,8457988,684,684,684,684,0
20240213,173000,8457988,684,684,684,684,100
20240213,172900,8457988,684,684,684,684,0
20240213,172800,8457988,684,684,684,684,0
20240213,172700,8457988,684,684,684,684,0
20240213,172600,8457988,684,684,684,684,0
20240213,172500,8457988,684,684,684,684,0
20240213,172400,8457988,684,684,684,684,0
20240213,172300,8457988,684,684,684,684,0
20240213,172200,8457988,684,684,684,684,0
20240213,172100,8457988,684,684,684,684,0
20240213,172000,8457988,684,684,684,684,0
20240213,171900,8457988,684,684,684,684,0
20240213,171800,8457988,684,684,684,684,0
20240213,171700,8457988,684,684,684,684,0
20240213,171600,8457988,684,684,684,684,0
20240213,171500,8457988,684,684,684,684,0
20240213,171400,8457988,684,684,684,684,0
20240213,171300,8457988,684,684,684,684,0
20240213,171200,8457988,684,684,684,684,0
20240213,171100,8457988,684,684,684,684,0
20240213,171000,8457988,684,684,684,684,0
20240213,170900,8457988,684,684,684,684,0
20240213,170800,8457988,684,684,684,684,0
20240213,170700,8457988,684,684,684,684,0
20240213,170600,8457988,684,684,684,684,0
20240213,170500,8457988,684,684,684,684,0
20240213,170400,8457988,684,684,684,684,0
20240213,170300,8457988,684,684,684,684,0
20240213,170200,8457988,684,684,684,684,0
20240213,170100,8457988,684,684,684,684,0
20240213,170000,8457988,684,684,684,684,100
20240213,165900,8457988,684,684,684,684,0
20240213,165800,8457988,684,684,684,684,0
20240213,165700,8457988,684,684,684,684,0
20240213,165600,8457988,684,684,684,684,0
20240213,165500,8457988,684,684,684,684,0
20240213,165400,8457988,684,684,684,684,0
20240213,165300,8457988,684,684,684,684,0
20240213,165200,8457988,684,684,684,684,0
20240213,165100,8457988,684,684,684,684,0
20240213,165000,8457988,684,684,684,684,0
20240213,164900,8457988,684,684,684,684,0
20240213,164800,8457988,684,684,684,684,0
20240213,164700,8457988,684,684,684,684,0
20240213,164600,8457988,684,684,684,684,0
20240213,164500,8457988,684,684,684,684,0
20240213,164400,8457988,684,684,684,684,0
20240213,164300,8457988,684,684,684,684,0
20240213,164200,8457988,684,684,684,684,0
20240213,164100,8457988,684,684,684,684,0
20240213,164000,8457988,684,684,684,684,0
20240213,163900,8457988,684,684,684,684,0
20240213,163800,8457988,684,684,684,684,0
20240213,163700,8457988,684,684,684,684,0
20240213,163600,8457988,684,684,684,684,0
20240213,163500,8457988,684,684,684,684,0
20240213,163400,8457988,684,684,684,684,0
20240213,163300,8457988,684,684,684,684,0
20240213,163200,8457988,684,684,684,684,0
20240213,163100,8457988,684,684,684,684,0
20240213,163000,8457988,684,684,684,684,100
20240213,162900,8457988,684,684,684,684,0
20240213,162800,8457988,684,684,684,684,0
20240213,162700,8457988,684,684,684,684,0
20240213,162600,8457988,684,684,684,684,0
20240213,162500,8457988,684,684,684,684,0
20240213,162400,8457988,684,684,684,684,0
20240213,162300,8457988,684,684,684,684,0
20240213,162200,8457988,684,684,684,684,0
20240213,162100,8457988,684,684,684,684,0
20240213,162000,8457988,684,684,684,684,0
20240213,161900,8457988,684,684,684,684,0
20240213,161800,8457988,684,684,684,684,0
20240213,161700,8457988,684,684,684,684,0
20240213,161600,8457988,684,684,684,684,0
20240213,161500,8457988,684,684,684,684,0
20240213,161400,8457988,684,684,684,684,0
20240213,161300,8457988,684,684,684,684,0
20240213,161200,8457988,684,684,684,684,0
20240213,161100,8457988,684,684,684,684,0
20240213,161000,8457988,684,684,684,684,0
20240213,160900,8457988,684,684,684,684,0
20240213,160800,8457988,684,684,684,684,0
20240213,160700,8457988,684,684,684,684,0
20240213,160600,8457988,684,684,684,684,0
20240213,160500,8457988,684,684,684,684,0
20240213,160400,8457988,684,684,684,684,0
20240213,160300,8457988,684,684,684,684,0
20240213,160200,8457988,684,684,684,684,0
20240213,160100,8457988,684,684,684,684,0
20240213,160000,8457988,684,684,684,684,100
20240213,155900,8457988,684,684,684,684,0
20240213,155800,8457988,684,684,684,684,0
20240213,155700,8457988,684,684,684,684,0
20240213,155600,8457988,684,684,684,684,0
20240213,155500,8457988,684,684,684,684,0
20240213,155400,8457988,684,684,684,684,0
20240213,155300,8457988,684,684,684,684,0
20240213,155200,8457988,684,684,684,684,0
20240213,155100,8457988,684,684,684,684,0
20240213,155000,8457988,684,684,684,684,0
20240213,154900,8457988,684,684,684,684,0
20240213,154800,8457988,684,684,684,684,0
20240213,154700,8457988,684,684,684,684,0
20240213,154600,8457988,684,684,684,684,0
20240213,154500,8457988,684,684,684,684,0
20240213,154400,8457988,684,684,684,684,0
20240213,154300,8457988,684,684,684,684,0
20240213,154200,8457988,684,684,684,684,0
20240213,154100,8457988,684,684,684,684,0
20240213,154000,8457988,684,684,684,684,0
20240213,153900,8457988,684,684,684,684,0
20240213,153800,8457988,684,684,684,684,0
20240213,153700,8457988,684,684,684,684,0
20240213,153600,8457988,684,684,684,684,0
20240213,153500,8457988,684,684,684,684,0
20240213,153400,8457988,684,684,684,684,0
20240213,153300,8457988,684,684,684,684,0
20240213,153200,8457988,684,684,684,684,0
20240213,153100,8457988,684,684,684,684,0
20240213,153000,8457988,684,684,684,684,100
20240213,152900,8457988,684,684,684,684,0
20240213,152800,8457988,684,684,684,684,0
20240213,152700,8457988,684,684,684,684,0
20240213,152600,8457988,684,684,684,684,0
20240213,152500,8457988,684,684,684,684,0
20240213,152400,8457988,684,684,684,684,0
20240213,152300,8457988,684,684,684,684,0
20240213,152200,8457988,684,684,684,684,0
20240213,152100,8457988,684,684,684,684,0
20240213,152000,8457988,684,684,684,684,0
20240213,151900,8457988,684,684,684,684,0
20240213,151800,8457988,684,684,684,684,0
20240213,151700,8457988,684,684,684,684,0
20240213,151600,8457988,684,684,684,684,0
20240213,151500,8457988,684,684,684,684,0
20240213,151400,8457988,684,684,684,684,100
20240213,151300,8389588,689,689,689,689,0
20240213,151200,8389588,689,689,689,689,0
20240213,151100,8389588,689,689,689,689,0
20240213,151000,8389588,689,689,689,689,0
20240213,150900,8389588,689,689,689,689,0
20240213,150800,8389588,689,689,689,689,0
20240213,150700,8389588,689,689,689,689,0
20240213,150600,8389588,689,689,689,689,0
20240213,150500,8389588,689,689,689,689,0
20240213,150400,8389588,689,689,689,689,0
20240213,150300,8389588,689,689,689,689,0
20240213,150200,8389588,689,689,689,689,0
20240213,150100,8389588,689,689,689,689,0
20240213,150000,8389588,689,689,689,689,0
20240213,145900,8389588,689,689,689,689,0
20240213,145800,8389588,689,689,689,689,0
20240213,145700,8389588,689,689,689,689,0
20240213,145600,8389588,689,689,689,689,0
20240213,145500,8389588,689,689,689,689,0
20240213,145400,8389588,689,689,689,689,0
20240213,145300,8389588,689,689,689,689,0
20240213,145200,8389588,689,689,689,689,0
20240213,145100,8389588,689,689,689,689,0
20240213,145000,8389588,689,689,689,689,0
20240213,144900,8389588,689,689,689,689,0
20240213,144800,8389588,689,689,689,689,0
20240213,144700,8389588,689,689,689,689,0
20240213,144600,8389588,689,689,689,689,0
20240213,144500,8389588,689,689,689,689,0
20240213,144400,8389588,689,689,689,689,0
20240213,144300,8389588,689,689,689,689,0
20240213,144200,8389588,689,689,689,689,0
20240213,144100,8389588,689,689,689,689,0
20240213,144000,8389588,689,689,689,689,0
20240213,143900,8389588,689,689,689,689,0
20240213,143800,8389588,689,689,689,689,0
20240213,143700,8389588,689,689,689,689,0
20240213,143600,8389588,689,689,689,689,0
20240213,143500,8389588,689,689,689,689,0
20240213,143400,8389588,689,689,689,689,1
20240213,143300,8388899,653,660,660,653,2000
20240213,143200,7075899,689,689,689,689,0
20240213,143100,7075899,689,689,689,689,0
20240213,143000,7075899,689,689,689,689,0
20240213,142900,7075899,689,689,689,689,0
20240213,142800,7075899,689,689,689,689,0
20240213,142700,7075899,689,689,689,689,0
20240213,142600,7075899,689,689,689,689,0
20240213,142500,7075899,689,689,689,689,0
20240213,142400,7075899,689,689,689,689,0
20240213,142300,7075899,689,689,689,689,0
20240213,142200,7075899,689,689,689,689,0
20240213,142100,7075899,689,689,689,689,0
20240213,142000,7075899,689,689,689,689,0
20240213,141900,7075899,689,689,689,689,0
20240213,141800,7075899,689,689,689,689,0
20240213,141700,7075899,689,689,689,689,0
20240213,141600,7075899,689,689,689,689,0
20240213,141500,7075899,689,689,689,689,0
20240213,141400,7075899,689,689,689,689,0
20240213,141300,7075899,689,689,689,689,0
20240213,141200,7075899,689,689,689,689,0
20240213,141100,7075899,689,689,689,689,0
20240213,141000,7075899,689,689,689,689,0
20240213,140900,7075899,689,689,689,689,0
20240213,140800,7075899,689,689,689,689,0
20240213,140700,7075899,689,689,689,689,0
20240213,140600,7075899,689,689,689,689,0
20240213,140500,7075899,689,689,689,689,0
20240213,140400,7075899,689,689,689,689,0
20240213,140300,7075899,689,689,689,689,0
20240213,140200,7075899,689,689,689,689,0
20240213,140100,7075899,689,689,689,689,0
20240213,140000,7075899,689,689,689,689,0
20240213,135900,7075899,689,689,689,689,0
20240213,135800,7075899,689,689,689,689,0
20240213,135700,7075899,689,689,689,689,0
20240213,135600,7075899,689,689,689,689,0
20240213,135500,7075899,689,689,689,689,0
20240213,135400,7075899,689,689,689,689,0
20240213,135300,7075899,689,689,689,689,0
20240213,135200,7075899,689,689,689,689,0
20240213,135100,7075899,689,689,689,689,0
20240213,135000,7075899,689,689,689,689,0
20240213,134900,7075899,689,689,689,689,0
20240213,134800,7075899,689,689,689,689,0
20240213,134700,7075899,689,689,689,689,0
20240213,134600,7075899,689,689,689,689,0
20240213,134500,7075899,689,689,689,689,0
20240213,134400,7075899,689,689,689,689,0
20240213,134300,7075899,689,689,689,689,0
20240213,134200,7075899,689,689,689,689,0
20240213,134100,7075899,689,689,689,689,0
20240213,134000,7075899,689,689,689,689,0
20240213,133900,7075899,689,689,689,689,0
20240213,133800,7075899,689,689,689,689,0
20240213,133700,7075899,689,689,689,689,0
20240213,133600,7075899,689,689,689,689,0
20240213,133500,7075899,689,689,689,689,0
20240213,133400,7075899,689,689,689,689,0
20240213,133300,7075899,689,689,689,689,1
20240213,133200,7075210,680,680,680,680,0
20240213,133100,7075210,680,680,680,680,0
20240213,133000,7075210,680,680,680,680,0
20240213,132900,7075210,680,680,680,680,0
20240213,132800,7075210,680,680,680,680,0
20240213,132700,7075210,680,680,680,680,0
20240213,132600,7075210,680,680,680,680,0
20240213,132500,7075210,680,680,680,680,0
20240213,132400,7075210,680,680,680,680,0
20240213,132300,7075210,680,680,680,680,0
20240213,132200,7075210,680,680,680,680,0
20240213,132100,7075210,680,680,680,680,0
20240213,132000,7075210,680,680,680,680,0
20240213,131900,7075210,680,680,680,680,0
20240213,131800,7075210,680,680,680,680,0
20240213,131700,7075210,680,680,680,680,0
20240213,131600,7075210,680,680,680,680,0
20240213,131500,7075210,680,680,680,680,0
20240213,131400,7075210,680,680,680,680,0
20240213,131300,7075210,680,680,680,680,750
20240213,131200,6565210,679,675,679,675,1150
20240213,131100,5786960,689,689,689,689,0
20240213,131000,5786960,689,689,689,689,0
20240213,130900,5786960,689,689,689,689,0
20240213,130800,5786960,689,689,689,689,0
20240213,130700,5786960,689,689,689,689,0
20240213,130600,5786960,689,689,689,689,0
20240213,130500,5786960,689,689,689,689,0
20240213,130400,5786960,689,689,689,689,0
20240213,130300,5786960,689,689,689,689,0
20240213,130200,5786960,689,689,689,689,0
20240213,130100,5786960,689,689,689,689,0
20240213,130000,5786960,689,689,689,689,0
20240213,125900,5786960,689,689,689,689,0
20240213,125800,5786960,689,689,689,689,0
20240213,125700,5786960,689,689,689,689,0
20240213,125600,5786960,689,689,689,689,0
20240213,125500,5786960,689,689,689,689,0
20240213,125400,5786960,689,689,689,689,0
20240213,125300,5786960,689,689,689,689,0
20240213,125200,5786960,689,689,689,689,0
20240213,125100,5786960,689,689,689,689,0
20240213,125000,5786960,689,689,689,689,0
20240213,124900,5786960,689,689,689,689,0
20240213,124800,5786960,689,689,689,689,0
20240213,124700,5786960,689,689,689,689,0
20240213,124600,5786960,689,651,689,650,2001
20240213,124500,4485515,699,699,699,699,1
20240213,124400,4484816,650,690,690,650,3000
20240213,124300,2518932,690,690,690,690,0
20240213,124200,2518932,690,690,690,690,0
20240213,124100,2518932,690,690,690,690,0
20240213,124000,2518932,690,690,690,690,0
20240213,123900,2518932,690,690,690,690,0
20240213,123800,2518932,690,690,690,690,0
20240213,123700,2518932,690,690,690,690,0
20240213,123600,2518932,690,690,690,690,0
20240213,123500,2518932,690,690,690,690,0
20240213,123400,2518932,690,690,690,690,0
20240213,123300,2518932,690,690,690,690,456
20240213,123200,2204292,698,698,698,698,400
20240213,123100,1925092,698,698,698,698,0
20240213,123000,1925092,698,698,698,698,0
20240213,122900,1925092,698,698,698,698,0
20240213,122800,1925092,698,698,698,698,0
20240213,122700,1925092,698,698,698,698,0
20240213,122600,1925092,698,698,698,698,0
20240213,122500,1925092,698,698,698,698,0
20240213,122400,1925092,698,698,698,698,0
20240213,122300,1925092,698,698,698,698,0
20240213,122200,1925092,698,698,698,698,0
20240213,122100,1925092,698,698,698,698,0
20240213,122000,1925092,698,698,698,698,0
20240213,121900,1925092,698,698,698,698,0
20240213,121800,1925092,698,698,698,698,0
20240213,121700,1925092,698,698,698,698,1
20240213,121600,1924394,690,690,690,690,0
20240213,121500,1924394,690,690,690,690,0
20240213,121400,1924394,690,690,690,690,0
20240213,121300,1924394,690,690,690,690,0
20240213,121200,1924394,690,690,690,690,0
20240213,121100,1924394,690,690,690,690,0
20240213,121000,1924394,690,690,690,690,0
20240213,120900,1924394,690,690,690,690,0
20240213,120800,1924394,690,690,690,690,0
20240213,120700,1924394,690,690,690,690,500
20240213,120600,1579394,690,690,690,690,0
20240213,120500,1579394,690,690,690,690,0
20240213,120400,1579394,690,690,690,690,0
20240213,120300,1579394,690,690,690,690,0
20240213,120200,1579394,690,690,690,690,0
20240213,120100,1579394,690,690,690,690,0
20240213,120000,1579394,690,690,690,690,0
20240213,115900,1579394,690,690,690,690,0
20240213,115800,1579394,690,690,690,690,0
20240213,115700,1579394,690,690,690,690,0
20240213,115600,1579394,690,690,690,690,0
20240213,115500,1579394,690,690,690,690,0
20240213,115400,1579394,690,690,690,690,0
20240213,115300,1579394,690,690,690,690,0
20240213,115200,1579394,690,690,690,690,0
20240213,115100,1579394,690,690,690,690,0
20240213,115000,1579394,690,690,690,690,0
20240213,114900,1579394,690,690,690,690,0
20240213,114800,1579394,690,690,690,690,0
20240213,114700,1579394,690,690,690,690,0
20240213,114600,1579394,690,690,690,690,0
20240213,114500,1579394,690,690,690,690,0
20240213,114400,1579394,690,690,690,690,0
20240213,114300,1579394,690,690,690,690,0
20240213,114200,1579394,690,690,690,690,0
20240213,114100,1579394,690,690,690,690,0
20240213,114000,1579394,690,690,690,690,0
20240213,113900,1579394,690,690,690,690,0
20240213,113800,1579394,690,690,690,690,0
20240213,113700,1579394,690,690,690,690,0
20240213,113600,1579394,690,690,690,690,0
20240213,113500,1579394,690,690,690,690,0
20240213,113400,1579394,690,690,690,690,0
20240213,113300,1579394,690,690,690,690,0
20240213,113200,1579394,690,690,690,690,0
20240213,113100,1579394,690,690,690,690,0
20240213,113000,1579394,690,690,690,690,0
20240213,112900,1579394,690,690,690,690,0
20240213,112800,1579394,690,690,690,690,0
20240213,112700,1579394,690,690,690,690,0
20240213,112600,1579394,690,690,690,690,0
20240213,112500,1579394,690,690,690,690,0
20240213,112400,1579394,690,690,690,690,0
20240213,112300,1579394,690,690,690,690,0
20240213,112200,1579394,690,690,690,690,0
20240213,112100,1579394,690,690,690,690,0
20240213,112000,1579394,690,690,690,690,0
20240213,111900,1579394,690,690,690,690,0
20240213,111800,1579394,690,690,690,690,0
20240213,111700,1579394,690,690,690,690,0
20240213,111600,1579394,690,690,690,690,0
20240213,111500,1579394,690,690,690,690,0
20240213,111400,1579394,690,690,690,690,0
20240213,111300,1579394,690,690,690,690,0
20240213,111200,1579394,690,690,690,690,0
20240213,111100,1579394,690,690,690,690,0
20240213,111000,1579394,690,690,690,690,0
20240213,110900,1579394,690,690,690,690,0
20240213,110800,1579394,690,690,690,690,0
20240213,110700,1579394,690,690,690,690,0
20240213,110600,1579394,690,690,690,690,0
20240213,110500,1579394,690,690,690,690,0
20240213,110400,1579394,690,685,690,685,1000
20240213,110300,892644,690,690,690,690,0
20240213,110200,892644,690,690,690,690,0
20240213,110100,892644,690,690,690,690,0
20240213,110000,892644,690,690,690,690,0
20240213,105900,892644,690,690,690,690,0
20240213,105800,892644,690,690,690,690,0
20240213,105700,892644,690,690,690,690,0
20240213,105600,892644,690,684,690,684,1000
20240213,105500,207389,685,685,685,685,0
20240213,105400,207389,685,685,685,685,0
20240213,105300,207389,685,685,685,685,0
20240213,105200,207389,685,685,685,685,0
20240213,105100,207389,685,685,685,685,0
20240213,105000,207389,685,685,685,685,0
20240213,104900,207389,685,685,685,685,0
20240213,104800,207389,685,685,685,685,0
20240213,104700,207389,685,685,685,685,0
20240213,104600,207389,685,685,685,685,0
20240213,104500,207389,685,685,685,685,0
20240213,104400,207389,685,685,685,685,0
20240213,104300,207389,685,685,685,685,0
20240213,104200,207389,685,685,685,685,0
20240213,104100,207389,685,685,685,685,0
20240213,104000,207389,685,685,685,685,0
20240213,103900,207389,685,685,685,685,0
20240213,103800,207389,685,685,685,685,0
20240213,103700,207389,685,685,685,685,0
20240213,103600,207389,685,685,685,685,0
20240213,103500,207389,685,685,685,685,0
20240213,103400,207389,685,685,685,685,0
20240213,103300,207389,685,685,685,685,0
20240213,103200,207389,685,685,685,685,0
20240213,103100,207389,685,685,685,685,0
20240213,103000,207389,685,685,685,685,0
20240213,102900,207389,685,685,685,685,0
20240213,102800,207389,685,685,685,685,0
20240213,102700,207389,685,685,685,685,0
20240213,102600,207389,685,685,685,685,0
20240213,102500,207389,685,685,685,685,0
20240213,102400,207389,685,685,685,685,0
20240213,102300,207389,685,685,685,685,0
20240213,102200,207389,685,685,685,685,0
20240213,102100,207389,685,685,685,685,0
20240213,102000,207389,685,685,685,685,0
20240213,101900,207389,685,685,685,685,0
20240213,101800,207389,685,685,685,685,0
20240213,101700,207389,685,685,685,685,0
20240213,101600,207389,685,685,685,685,0
20240213,101500,207389,685,685,685,685,0
20240213,101400,207389,685,685,685,685,0
20240213,101300,207389,685,685,685,685,0
20240213,101200,207389,685,685,685,685,0
20240213,101100,207389,685,685,685,685,0
20240213,101000,207389,685,685,685,685,0
20240213,100900,207389,685,685,685,685,0
20240213,100800,207389,685,685,685,685,0
20240213,100700,207389,685,685,685,685,0
20240213,100600,207389,685,685,685,685,1
20240213,100500,206704,690,690,690,690,0
20240213,100400,206704,690,690,690,690,0
20240213,100300,206704,690,690,690,690,0
20240213,100200,206704,690,690,690,690,0
20240213,100100,206704,690,690,690,690,0
20240213,100000,206704,690,690,690,690,0
20240213,095900,206704,690,690,690,690,0
20240213,095800,206704,690,690,690,690,0
20240213,095700,206704,690,690,690,690,0
20240213,095600,206704,690,690,690,690,0
20240213,095500,206704,690,690,690,690,0
20240213,095400,206704,690,690,690,690,0
20240213,095300,206704,690,690,690,690,0
20240213,095200,206704,690,690,690,690,0
20240213,095100,206704,690,690,690,690,0
20240213,095000,206704,690,690,690,690,0
20240213,094900,206704,690,690,690,690,0
20240213,094800,206704,690,690,690,690,0
20240213,094700,206704,690,690,690,690,0
20240213,094600,206704,690,690,690,690,0
20240213,094500,206704,690,690,690,690,0
20240213,094400,206704,690,690,690,690,0
20240213,094300,206704,690,690,690,690,0
20240213,094200,206704,690,689,690,689,300
20240213,094100,0,699,699,699,699,0
20240213,094000,0,699,699,699,699,0
20240213,093900,0,699,699,699,699,0
20240213,093800,0,699,699,699,699,0
20240213,093700,0,699,699,699,699,0
20240213,093600,0,699,699,699,699,0
20240213,093500,0,699,699,699,699,0
20240213,093400,0,699,699,699,699,0
20240213,093300,0,699,699,699,699,0
20240213,093200,0,699,699,699,699,0
20240213,093100,0,699,699,699,699,0
20240213,093000,0,699,699,699,699,0
20240213,092900,0,699,699,699,699,0
20240213,092800,0,699,699,699,699,0
20240213,092700,0,699,699,699,699,0
20240213,092600,0,699,699,699,699,0
20240213,092500,0,699,699,699,699,0
20240213,092400,0,699,699,699,699,0
20240213,092300,0,699,699,699,699,0
20240213,092200,0,699,699,699,699,0
20240213,092100,0,699,699,699,699,0
20240213,092000,0,699,699,699,699,0
20240213,091900,0,699,699,699,699,0
20240213,091800,0,699,699,699,699,0
20240213,091700,0,699,699,699,699,0
20240213,091600,0,699,699,699,699,0
20240213,091500,0,699,699,699,699,0
20240213,091400,0,699,699,699,699,0
20240213,091300,0,699,699,699,699,0
20240213,091200,0,699,699,699,699,0
20240213,091100,0,699,699,699,699,0
20240213,091000,0,699,699,699,699,0
20240213,090900,0,699,699,699,699,0
20240213,090800,0,699,699,699,699,0
20240213,090700,0,699,699,699,699,0
20240213,090600,0,699,699,699,699,0
20240213,090500,0,699,699,699,699,0
20240213,090400,0,699,699,699,699,0
20240213,090300,0,699,699,699,699,0
20240213,090200,0,699,699,699,699,0
20240213,090100,0,699,699,699,699,0
20240213,090000,0,699,699,699,699,0