KissMeData/121060/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,201200,17971,894,894,894,894,1
20240215,201100,17971,894,894,894,894,0
20240215,201000,17971,894,894,894,894,0
20240215,200900,17971,894,894,894,894,0
20240215,200800,17971,894,894,894,894,0
20240215,200700,17971,894,894,894,894,0
20240215,200600,17971,894,894,894,894,0
20240215,200500,17971,894,894,894,894,0
20240215,200400,17971,894,894,894,894,0
20240215,200300,17971,894,894,894,894,0
20240215,200200,17971,894,894,894,894,0
20240215,200100,17971,894,894,894,894,0
20240215,200000,17971,894,894,894,894,0
20240215,195900,17971,894,894,894,894,0
20240215,195800,17971,894,894,894,894,0
20240215,195700,17971,894,894,894,894,0
20240215,195600,17971,894,894,894,894,0
20240215,195500,17971,894,894,894,894,0
20240215,195400,17971,894,894,894,894,0
20240215,195300,17971,894,894,894,894,0
20240215,195200,17971,894,894,894,894,0
20240215,195100,17971,894,894,894,894,0
20240215,195000,17971,894,894,894,894,0
20240215,194900,17971,894,894,894,894,0
20240215,194800,17971,894,894,894,894,0
20240215,194700,17971,894,894,894,894,0
20240215,194600,17971,894,894,894,894,0
20240215,194500,17971,894,894,894,894,0
20240215,194400,17971,894,894,894,894,0
20240215,194300,17971,894,894,894,894,0
20240215,194200,17971,894,894,894,894,1
20240215,194100,17971,894,894,894,894,0
20240215,194000,17971,894,894,894,894,0
20240215,193900,17971,894,894,894,894,0
20240215,193800,17971,894,894,894,894,0
20240215,193700,17971,894,894,894,894,0
20240215,193600,17971,894,894,894,894,0
20240215,193500,17971,894,894,894,894,0
20240215,193400,17971,894,894,894,894,0
20240215,193300,17971,894,894,894,894,0
20240215,193200,17971,894,894,894,894,0
20240215,193100,17971,894,894,894,894,0
20240215,193000,17971,894,894,894,894,0
20240215,192900,17971,894,894,894,894,0
20240215,192800,17971,894,894,894,894,0
20240215,192700,17971,894,894,894,894,0
20240215,192600,17971,894,894,894,894,0
20240215,192500,17971,894,894,894,894,0
20240215,192400,17971,894,894,894,894,0
20240215,192300,17971,894,894,894,894,0
20240215,192200,17971,894,894,894,894,0
20240215,192100,17971,894,894,894,894,0
20240215,192000,17971,894,894,894,894,0
20240215,191900,17971,894,894,894,894,0
20240215,191800,17971,894,894,894,894,0
20240215,191700,17971,894,894,894,894,0
20240215,191600,17971,894,894,894,894,0
20240215,191500,17971,894,894,894,894,0
20240215,191400,17971,894,894,894,894,0
20240215,191300,17971,894,894,894,894,0
20240215,191200,17971,894,894,894,894,1
20240215,191100,17971,894,894,894,894,0
20240215,191000,17971,894,894,894,894,0
20240215,190900,17971,894,894,894,894,0
20240215,190800,17971,894,894,894,894,0
20240215,190700,17971,894,894,894,894,0
20240215,190600,17971,894,894,894,894,0
20240215,190500,17971,894,894,894,894,0
20240215,190400,17971,894,894,894,894,0
20240215,190300,17971,894,894,894,894,0
20240215,190200,17971,894,894,894,894,0
20240215,190100,17971,894,894,894,894,0
20240215,190000,17971,894,894,894,894,0
20240215,185900,17971,894,894,894,894,0
20240215,185800,17971,894,894,894,894,0
20240215,185700,17971,894,894,894,894,0
20240215,185600,17971,894,894,894,894,0
20240215,185500,17971,894,894,894,894,0
20240215,185400,17971,894,894,894,894,0
20240215,185300,17971,894,894,894,894,0
20240215,185200,17971,894,894,894,894,0
20240215,185100,17971,894,894,894,894,0
20240215,185000,17971,894,894,894,894,0
20240215,184900,17971,894,894,894,894,0
20240215,184800,17971,894,894,894,894,0
20240215,184700,17971,894,894,894,894,0
20240215,184600,17971,894,894,894,894,0
20240215,184500,17971,894,894,894,894,0
20240215,184400,17971,894,894,894,894,0
20240215,184300,17971,894,894,894,894,0
20240215,184200,17971,894,894,894,894,1
20240215,184100,17971,894,894,894,894,0
20240215,184000,17971,894,894,894,894,0
20240215,183900,17971,894,894,894,894,0
20240215,183800,17971,894,894,894,894,0
20240215,183700,17971,894,894,894,894,0
20240215,183600,17971,894,894,894,894,0
20240215,183500,17971,894,894,894,894,0
20240215,183400,17971,894,894,894,894,0
20240215,183300,17971,894,894,894,894,0
20240215,183200,17971,894,894,894,894,0
20240215,183100,17971,894,894,894,894,0
20240215,183000,17971,894,894,894,894,0
20240215,182900,17971,894,894,894,894,0
20240215,182800,17971,894,894,894,894,0
20240215,182700,17971,894,894,894,894,0
20240215,182600,17971,894,894,894,894,0
20240215,182500,17971,894,894,894,894,0
20240215,182400,17971,894,894,894,894,0
20240215,182300,17971,894,894,894,894,0
20240215,182200,17971,894,894,894,894,0
20240215,182100,17971,894,894,894,894,0
20240215,182000,17971,894,894,894,894,0
20240215,181900,17971,894,894,894,894,0
20240215,181800,17971,894,894,894,894,0
20240215,181700,17971,894,894,894,894,0
20240215,181600,17971,894,894,894,894,0
20240215,181500,17971,894,894,894,894,0
20240215,181400,17971,894,894,894,894,0
20240215,181300,17971,894,894,894,894,0
20240215,181200,17971,894,894,894,894,1
20240215,181100,17971,894,894,894,894,0
20240215,181000,17971,894,894,894,894,0
20240215,180900,17971,894,894,894,894,0
20240215,180800,17971,894,894,894,894,0
20240215,180700,17971,894,894,894,894,0
20240215,180600,17971,894,894,894,894,0
20240215,180500,17971,894,894,894,894,0
20240215,180400,17971,894,894,894,894,0
20240215,180300,17971,894,894,894,894,0
20240215,180200,17971,894,894,894,894,0
20240215,180100,17971,894,894,894,894,0
20240215,180000,17971,894,894,894,894,0
20240215,175900,17971,894,894,894,894,0
20240215,175800,17971,894,894,894,894,0
20240215,175700,17971,894,894,894,894,0
20240215,175600,17971,894,894,894,894,0
20240215,175500,17971,894,894,894,894,0
20240215,175400,17971,894,894,894,894,0
20240215,175300,17971,894,894,894,894,0
20240215,175200,17971,894,894,894,894,0
20240215,175100,17971,894,894,894,894,0
20240215,175000,17971,894,894,894,894,0
20240215,174900,17971,894,894,894,894,0
20240215,174800,17971,894,894,894,894,0
20240215,174700,17971,894,894,894,894,0
20240215,174600,17971,894,894,894,894,0
20240215,174500,17971,894,894,894,894,0
20240215,174400,17971,894,894,894,894,0
20240215,174300,17971,894,894,894,894,0
20240215,174200,17971,894,894,894,894,1
20240215,174100,17971,894,894,894,894,0
20240215,174000,17971,894,894,894,894,0
20240215,173900,17971,894,894,894,894,0
20240215,173800,17971,894,894,894,894,0
20240215,173700,17971,894,894,894,894,0
20240215,173600,17971,894,894,894,894,0
20240215,173500,17971,894,894,894,894,0
20240215,173400,17971,894,894,894,894,0
20240215,173300,17971,894,894,894,894,0
20240215,173200,17971,894,894,894,894,0
20240215,173100,17971,894,894,894,894,0
20240215,173000,17971,894,894,894,894,0
20240215,172900,17971,894,894,894,894,0
20240215,172800,17971,894,894,894,894,0
20240215,172700,17971,894,894,894,894,0
20240215,172600,17971,894,894,894,894,0
20240215,172500,17971,894,894,894,894,0
20240215,172400,17971,894,894,894,894,0
20240215,172300,17971,894,894,894,894,0
20240215,172200,17971,894,894,894,894,0
20240215,172100,17971,894,894,894,894,0
20240215,172000,17971,894,894,894,894,0
20240215,171900,17971,894,894,894,894,0
20240215,171800,17971,894,894,894,894,0
20240215,171700,17971,894,894,894,894,0
20240215,171600,17971,894,894,894,894,0
20240215,171500,17971,894,894,894,894,0
20240215,171400,17971,894,894,894,894,0
20240215,171300,17971,894,894,894,894,0
20240215,171200,17971,894,894,894,894,1
20240215,171100,17971,894,894,894,894,0
20240215,171000,17971,894,894,894,894,0
20240215,170900,17971,894,894,894,894,0
20240215,170800,17971,894,894,894,894,0
20240215,170700,17971,894,894,894,894,0
20240215,170600,17971,894,894,894,894,0
20240215,170500,17971,894,894,894,894,0
20240215,170400,17971,894,894,894,894,0
20240215,170300,17971,894,894,894,894,0
20240215,170200,17971,894,894,894,894,0
20240215,170100,17971,894,894,894,894,0
20240215,170000,17971,894,894,894,894,0
20240215,165900,17971,894,894,894,894,0
20240215,165800,17971,894,894,894,894,0
20240215,165700,17971,894,894,894,894,0
20240215,165600,17971,894,894,894,894,0
20240215,165500,17971,894,894,894,894,0
20240215,165400,17971,894,894,894,894,0
20240215,165300,17971,894,894,894,894,0
20240215,165200,17971,894,894,894,894,0
20240215,165100,17971,894,894,894,894,0
20240215,165000,17971,894,894,894,894,0
20240215,164900,17971,894,894,894,894,0
20240215,164800,17971,894,894,894,894,0
20240215,164700,17971,894,894,894,894,0
20240215,164600,17971,894,894,894,894,0
20240215,164500,17971,894,894,894,894,0
20240215,164400,17971,894,894,894,894,0
20240215,164300,17971,894,894,894,894,0
20240215,164200,17971,894,894,894,894,1
20240215,164100,17971,894,894,894,894,0
20240215,164000,17971,894,894,894,894,0
20240215,163900,17971,894,894,894,894,0
20240215,163800,17971,894,894,894,894,0
20240215,163700,17971,894,894,894,894,0
20240215,163600,17971,894,894,894,894,0
20240215,163500,17971,894,894,894,894,0
20240215,163400,17971,894,894,894,894,0
20240215,163300,17971,894,894,894,894,0
20240215,163200,17971,894,894,894,894,0
20240215,163100,17971,894,894,894,894,0
20240215,163000,17971,894,894,894,894,0
20240215,162900,17971,894,894,894,894,0
20240215,162800,17971,894,894,894,894,0
20240215,162700,17971,894,894,894,894,0
20240215,162600,17971,894,894,894,894,0
20240215,162500,17971,894,894,894,894,0
20240215,162400,17971,894,894,894,894,0
20240215,162300,17971,894,894,894,894,0
20240215,162200,17971,894,894,894,894,0
20240215,162100,17971,894,894,894,894,0
20240215,162000,17971,894,894,894,894,0
20240215,161900,17971,894,894,894,894,0
20240215,161800,17971,894,894,894,894,0
20240215,161700,17971,894,894,894,894,0
20240215,161600,17971,894,894,894,894,0
20240215,161500,17971,894,894,894,894,0
20240215,161400,17971,894,894,894,894,0
20240215,161300,17971,894,894,894,894,0
20240215,161200,17971,894,894,894,894,1
20240215,161100,17971,894,894,894,894,0
20240215,161000,17971,894,894,894,894,0
20240215,160900,17971,894,894,894,894,0
20240215,160800,17971,894,894,894,894,0
20240215,160700,17971,894,894,894,894,0
20240215,160600,17971,894,894,894,894,0
20240215,160500,17971,894,894,894,894,0
20240215,160400,17971,894,894,894,894,0
20240215,160300,17971,894,894,894,894,0
20240215,160200,17971,894,894,894,894,0
20240215,160100,17971,894,894,894,894,0
20240215,160000,17971,894,894,894,894,0
20240215,155900,17971,894,894,894,894,0
20240215,155800,17971,894,894,894,894,0
20240215,155700,17971,894,894,894,894,0
20240215,155600,17971,894,894,894,894,0
20240215,155500,17971,894,894,894,894,0
20240215,155400,17971,894,894,894,894,0
20240215,155300,17971,894,894,894,894,0
20240215,155200,17971,894,894,894,894,0
20240215,155100,17971,894,894,894,894,0
20240215,155000,17971,894,894,894,894,0
20240215,154900,17971,894,894,894,894,0
20240215,154800,17971,894,894,894,894,0
20240215,154700,17971,894,894,894,894,0
20240215,154600,17971,894,894,894,894,0
20240215,154500,17971,894,894,894,894,0
20240215,154400,17971,894,894,894,894,0
20240215,154300,17971,894,894,894,894,0
20240215,154200,17971,894,894,894,894,1
20240215,154100,17971,894,894,894,894,0
20240215,154000,17971,894,894,894,894,0
20240215,153900,17971,894,894,894,894,0
20240215,153800,17971,894,894,894,894,0
20240215,153700,17971,894,894,894,894,0
20240215,153600,17971,894,894,894,894,0
20240215,153500,17971,894,894,894,894,0
20240215,153400,17971,894,894,894,894,0
20240215,153300,17971,894,894,894,894,0
20240215,153200,17971,894,894,894,894,0
20240215,153100,17971,894,894,894,894,0
20240215,153000,17971,894,894,894,894,1
20240215,152900,17077,813,813,813,813,0
20240215,152800,17077,813,813,813,813,0
20240215,152700,17077,813,813,813,813,0
20240215,152600,17077,813,813,813,813,0
20240215,152500,17077,813,813,813,813,0
20240215,152400,17077,813,813,813,813,0
20240215,152300,17077,813,813,813,813,0
20240215,152200,17077,813,813,813,813,0
20240215,152100,17077,813,813,813,813,0
20240215,152000,17077,813,813,813,813,0
20240215,151900,17077,813,813,813,813,0
20240215,151800,17077,813,813,813,813,0
20240215,151700,17077,813,813,813,813,0
20240215,151600,17077,813,813,813,813,0
20240215,151500,17077,813,813,813,813,0
20240215,151400,17077,813,813,813,813,0
20240215,151300,17077,813,813,813,813,0
20240215,151200,17077,813,813,813,813,0
20240215,151100,17077,813,813,813,813,1
20240215,151000,16264,894,894,894,894,0
20240215,150900,16264,894,894,894,894,0
20240215,150800,16264,894,894,894,894,0
20240215,150700,16264,894,894,894,894,0
20240215,150600,16264,894,894,894,894,0
20240215,150500,16264,894,894,894,894,0
20240215,150400,16264,894,894,894,894,0
20240215,150300,16264,894,894,894,894,0
20240215,150200,16264,894,894,894,894,0
20240215,150100,16264,894,894,894,894,0
20240215,150000,16264,894,894,894,894,0
20240215,145900,16264,894,894,894,894,0
20240215,145800,16264,894,894,894,894,0
20240215,145700,16264,894,894,894,894,0
20240215,145600,16264,894,894,894,894,1
20240215,145500,15370,813,813,813,813,0
20240215,145400,15370,813,813,813,813,0
20240215,145300,15370,813,813,813,813,0
20240215,145200,15370,813,813,813,813,0
20240215,145100,15370,813,813,813,813,0
20240215,145000,15370,813,813,813,813,0
20240215,144900,15370,813,813,813,813,0
20240215,144800,15370,813,813,813,813,0
20240215,144700,15370,813,813,813,813,0
20240215,144600,15370,813,813,813,813,0
20240215,144500,15370,813,813,813,813,0
20240215,144400,15370,813,813,813,813,0
20240215,144300,15370,813,813,813,813,0
20240215,144200,15370,813,813,813,813,0
20240215,144100,15370,813,813,813,813,0
20240215,144000,15370,813,813,813,813,0
20240215,143900,15370,813,813,813,813,0
20240215,143800,15370,813,813,813,813,0
20240215,143700,15370,813,813,813,813,1
20240215,143600,14557,894,894,894,894,0
20240215,143500,14557,894,894,894,894,0
20240215,143400,14557,894,894,894,894,1
20240215,143300,13663,813,813,813,813,0
20240215,143200,13663,813,813,813,813,0
20240215,143100,13663,813,813,813,813,0
20240215,143000,13663,813,813,813,813,0
20240215,142900,13663,813,813,813,813,0
20240215,142800,13663,813,813,813,813,0
20240215,142700,13663,813,813,813,813,0
20240215,142600,13663,813,813,813,813,0
20240215,142500,13663,813,813,813,813,0
20240215,142400,13663,813,813,813,813,0
20240215,142300,13663,813,813,813,813,0
20240215,142200,13663,813,813,813,813,0
20240215,142100,13663,813,813,813,813,0
20240215,142000,13663,813,813,813,813,0
20240215,141900,13663,813,813,813,813,0
20240215,141800,13663,813,813,813,813,0
20240215,141700,13663,813,813,813,813,0
20240215,141600,13663,813,813,813,813,0
20240215,141500,13663,813,813,813,813,0
20240215,141400,13663,813,813,813,813,0
20240215,141300,13663,813,813,813,813,0
20240215,141200,13663,813,813,813,813,0
20240215,141100,13663,813,813,813,813,0
20240215,141000,13663,813,813,813,813,0
20240215,140900,13663,813,813,813,813,0
20240215,140800,13663,813,813,813,813,0
20240215,140700,13663,813,813,813,813,0
20240215,140600,13663,813,813,813,813,0
20240215,140500,13663,813,813,813,813,1
20240215,140400,12850,896,896,896,896,0
20240215,140300,12850,896,896,896,896,1
20240215,140200,11954,813,813,813,813,0
20240215,140100,11954,813,813,813,813,0
20240215,140000,11954,813,813,813,813,0
20240215,135900,11954,813,813,813,813,0
20240215,135800,11954,813,813,813,813,0
20240215,135700,11954,813,813,813,813,1
20240215,135600,11141,896,896,896,896,0
20240215,135500,11141,896,896,896,896,0
20240215,135400,11141,896,896,896,896,0
20240215,135300,11141,896,896,896,896,0
20240215,135200,11141,896,896,896,896,0
20240215,135100,11141,896,896,896,896,0
20240215,135000,11141,896,896,896,896,0
20240215,134900,11141,896,896,896,896,0
20240215,134800,11141,896,896,896,896,0
20240215,134700,11141,896,896,896,896,1
20240215,134600,10245,811,811,811,811,0
20240215,134500,10245,811,811,811,811,0
20240215,134400,10245,811,811,811,811,0
20240215,134300,10245,811,811,811,811,0
20240215,134200,10245,811,811,811,811,0
20240215,134100,10245,811,811,811,811,0
20240215,134000,10245,811,811,811,811,0
20240215,133900,10245,811,811,811,811,0
20240215,133800,10245,811,811,811,811,0
20240215,133700,10245,811,811,811,811,0
20240215,133600,10245,811,811,811,811,0
20240215,133500,10245,811,811,811,811,0
20240215,133400,10245,811,811,811,811,0
20240215,133300,10245,811,811,811,811,0
20240215,133200,10245,811,811,811,811,0
20240215,133100,10245,811,811,811,811,0
20240215,133000,10245,811,811,811,811,0
20240215,132900,10245,811,811,811,811,0
20240215,132800,10245,811,811,811,811,0
20240215,132700,10245,811,811,811,811,0
20240215,132600,10245,811,811,811,811,0
20240215,132500,10245,811,811,811,811,0
20240215,132400,10245,811,811,811,811,0
20240215,132300,10245,811,811,811,811,0
20240215,132200,10245,811,811,811,811,0
20240215,132100,10245,811,811,811,811,0
20240215,132000,10245,811,811,811,811,0
20240215,131900,10245,811,811,811,811,0
20240215,131800,10245,811,811,811,811,0
20240215,131700,10245,811,811,811,811,0
20240215,131600,10245,811,811,811,811,0
20240215,131500,10245,811,811,811,811,0
20240215,131400,10245,811,811,811,811,0
20240215,131300,10245,811,811,811,811,0
20240215,131200,10245,811,811,811,811,0
20240215,131100,10245,811,811,811,811,0
20240215,131000,10245,811,811,811,811,0
20240215,130900,10245,811,811,811,811,0
20240215,130800,10245,811,811,811,811,0
20240215,130700,10245,811,811,811,811,0
20240215,130600,10245,811,811,811,811,0
20240215,130500,10245,811,811,811,811,0
20240215,130400,10245,811,811,811,811,0
20240215,130300,10245,811,811,811,811,0
20240215,130200,10245,811,811,811,811,0
20240215,130100,10245,811,811,811,811,0
20240215,130000,10245,811,811,811,811,0
20240215,125900,10245,811,811,811,811,0
20240215,125800,10245,811,811,811,811,0
20240215,125700,10245,811,811,811,811,0
20240215,125600,10245,811,811,811,811,0
20240215,125500,10245,811,811,811,811,0
20240215,125400,10245,811,811,811,811,0
20240215,125300,10245,811,811,811,811,0
20240215,125200,10245,811,811,811,811,0
20240215,125100,10245,811,811,811,811,0
20240215,125000,10245,811,811,811,811,0
20240215,124900,10245,811,811,811,811,0
20240215,124800,10245,811,811,811,811,0
20240215,124700,10245,811,811,811,811,0
20240215,124600,10245,811,811,811,811,0
20240215,124500,10245,811,811,811,811,0
20240215,124400,10245,811,811,811,811,0
20240215,124300,10245,811,811,811,811,0
20240215,124200,10245,811,811,811,811,0
20240215,124100,10245,811,811,811,811,0
20240215,124000,10245,811,811,811,811,0
20240215,123900,10245,811,811,811,811,0
20240215,123800,10245,811,811,811,811,0
20240215,123700,10245,811,811,811,811,0
20240215,123600,10245,811,811,811,811,0
20240215,123500,10245,811,811,811,811,0
20240215,123400,10245,811,811,811,811,0
20240215,123300,10245,811,811,811,811,0
20240215,123200,10245,811,811,811,811,0
20240215,123100,10245,811,811,811,811,0
20240215,123000,10245,811,811,811,811,0
20240215,122900,10245,811,811,811,811,0
20240215,122800,10245,811,811,811,811,0
20240215,122700,10245,811,811,811,811,0
20240215,122600,10245,811,811,811,811,0
20240215,122500,10245,811,811,811,811,0
20240215,122400,10245,811,811,811,811,0
20240215,122300,10245,811,811,811,811,0
20240215,122200,10245,811,811,811,811,0
20240215,122100,10245,811,811,811,811,0
20240215,122000,10245,811,811,811,811,0
20240215,121900,10245,811,811,811,811,0
20240215,121800,10245,811,811,811,811,0
20240215,121700,10245,811,811,811,811,0
20240215,121600,10245,811,811,811,811,0
20240215,121500,10245,811,811,811,811,0
20240215,121400,10245,811,811,811,811,1
20240215,121300,9434,896,896,896,896,0
20240215,121200,9434,896,896,896,896,1
20240215,121100,8538,811,811,811,811,0
20240215,121000,8538,811,811,811,811,0
20240215,120900,8538,811,811,811,811,0
20240215,120800,8538,811,811,811,811,0
20240215,120700,8538,811,811,811,811,0
20240215,120600,8538,811,811,811,811,0
20240215,120500,8538,811,811,811,811,0
20240215,120400,8538,811,811,811,811,0
20240215,120300,8538,811,811,811,811,0
20240215,120200,8538,811,811,811,811,0
20240215,120100,8538,811,811,811,811,0
20240215,120000,8538,811,811,811,811,0
20240215,115900,8538,811,811,811,811,0
20240215,115800,8538,811,811,811,811,0
20240215,115700,8538,811,811,811,811,0
20240215,115600,8538,811,811,811,811,0
20240215,115500,8538,811,811,811,811,0
20240215,115400,8538,811,811,811,811,0
20240215,115300,8538,811,811,811,811,0
20240215,115200,8538,811,811,811,811,0
20240215,115100,8538,811,811,811,811,0
20240215,115000,8538,811,811,811,811,0
20240215,114900,8538,811,811,811,811,0
20240215,114800,8538,811,811,811,811,0
20240215,114700,8538,811,811,811,811,0
20240215,114600,8538,811,811,811,811,0
20240215,114500,8538,811,811,811,811,0
20240215,114400,8538,811,811,811,811,0
20240215,114300,8538,811,811,811,811,0
20240215,114200,8538,811,811,811,811,0
20240215,114100,8538,811,811,811,811,0
20240215,114000,8538,811,811,811,811,0
20240215,113900,8538,811,811,811,811,0
20240215,113800,8538,811,811,811,811,0
20240215,113700,8538,811,811,811,811,0
20240215,113600,8538,811,811,811,811,0
20240215,113500,8538,811,811,811,811,0
20240215,113400,8538,811,811,811,811,0
20240215,113300,8538,811,811,811,811,0
20240215,113200,8538,811,811,811,811,0
20240215,113100,8538,811,811,811,811,0
20240215,113000,8538,811,811,811,811,0
20240215,112900,8538,811,811,811,811,0
20240215,112800,8538,811,811,811,811,0
20240215,112700,8538,811,811,811,811,0
20240215,112600,8538,811,811,811,811,0
20240215,112500,8538,811,811,811,811,0
20240215,112400,8538,811,811,811,811,0
20240215,112300,8538,811,811,811,811,0
20240215,112200,8538,811,811,811,811,0
20240215,112100,8538,811,811,811,811,0
20240215,112000,8538,811,811,811,811,0
20240215,111900,8538,811,811,811,811,0
20240215,111800,8538,811,811,811,811,0
20240215,111700,8538,811,811,811,811,0
20240215,111600,8538,811,811,811,811,0
20240215,111500,8538,811,811,811,811,0
20240215,111400,8538,811,811,811,811,0
20240215,111300,8538,811,811,811,811,0
20240215,111200,8538,811,811,811,811,0
20240215,111100,8538,811,811,811,811,0
20240215,111000,8538,811,896,896,811,2
20240215,110900,6831,811,811,811,811,0
20240215,110800,6831,811,811,811,811,0
20240215,110700,6831,811,811,811,811,0
20240215,110600,6831,811,811,811,811,0
20240215,110500,6831,811,811,811,811,0
20240215,110400,6831,811,811,811,811,0
20240215,110300,6831,811,811,811,811,1
20240215,110200,6020,896,896,896,896,0
20240215,110100,6020,896,896,896,896,0
20240215,110000,6020,896,896,896,896,1
20240215,105900,5124,811,811,811,811,0
20240215,105800,5124,811,811,811,811,0
20240215,105700,5124,811,811,811,811,0
20240215,105600,5124,811,811,811,811,0
20240215,105500,5124,811,811,811,811,0
20240215,105400,5124,811,811,811,811,0
20240215,105300,5124,811,811,811,811,0
20240215,105200,5124,811,811,811,811,0
20240215,105100,5124,811,811,811,811,0
20240215,105000,5124,811,811,811,811,0
20240215,104900,5124,811,811,811,811,0
20240215,104800,5124,811,811,811,811,0
20240215,104700,5124,811,811,811,811,0
20240215,104600,5124,811,811,811,811,0
20240215,104500,5124,811,811,811,811,0
20240215,104400,5124,811,811,811,811,0
20240215,104300,5124,811,811,811,811,0
20240215,104200,5124,811,811,811,811,0
20240215,104100,5124,811,811,811,811,0
20240215,104000,5124,811,811,811,811,0
20240215,103900,5124,811,811,811,811,0
20240215,103800,5124,811,811,811,811,0
20240215,103700,5124,811,811,811,811,0
20240215,103600,5124,811,811,811,811,0
20240215,103500,5124,811,811,811,811,0
20240215,103400,5124,811,811,811,811,0
20240215,103300,5124,811,811,811,811,0
20240215,103200,5124,811,811,811,811,0
20240215,103100,5124,811,811,811,811,0
20240215,103000,5124,811,811,811,811,0
20240215,102900,5124,811,811,811,811,0
20240215,102800,5124,811,811,811,811,0
20240215,102700,5124,811,811,811,811,0
20240215,102600,5124,811,811,811,811,0
20240215,102500,5124,811,811,811,811,0
20240215,102400,5124,811,811,811,811,0
20240215,102300,5124,811,811,811,811,0
20240215,102200,5124,811,811,811,811,1
20240215,102100,4313,898,898,898,898,0
20240215,102000,4313,898,898,898,898,0
20240215,101900,4313,898,898,898,898,0
20240215,101800,4313,898,898,898,898,0
20240215,101700,4313,898,898,898,898,0
20240215,101600,4313,898,898,898,898,0
20240215,101500,4313,898,898,898,898,0
20240215,101400,4313,898,898,898,898,0
20240215,101300,4313,898,898,898,898,0
20240215,101200,4313,898,898,898,898,1
20240215,101100,3415,811,811,811,811,0
20240215,101000,3415,811,811,811,811,1
20240215,100900,2604,898,898,898,898,0
20240215,100800,2604,898,898,898,898,0
20240215,100700,2604,898,898,898,898,0
20240215,100600,2604,898,898,898,898,0
20240215,100500,2604,898,898,898,898,0
20240215,100400,2604,898,898,898,898,0
20240215,100300,2604,898,898,898,898,0
20240215,100200,2604,898,898,898,898,0
20240215,100100,2604,898,898,898,898,0
20240215,100000,2604,898,898,898,898,0
20240215,095900,2604,898,898,898,898,0
20240215,095800,2604,898,898,898,898,0
20240215,095700,2604,898,898,898,898,0
20240215,095600,2604,898,898,898,898,1
20240215,095500,1706,898,898,898,898,0
20240215,095400,1706,898,898,898,898,0
20240215,095300,1706,898,898,898,898,0
20240215,095200,1706,898,898,898,898,0
20240215,095100,1706,898,898,898,898,0
20240215,095000,1706,898,898,898,898,0
20240215,094900,1706,898,898,898,898,0
20240215,094800,1706,898,898,898,898,0
20240215,094700,1706,898,898,898,898,0
20240215,094600,1706,898,898,898,898,0
20240215,094500,1706,898,898,898,898,0
20240215,094400,1706,898,898,898,898,0
20240215,094300,1706,898,898,898,898,0
20240215,094200,1706,898,898,898,898,0
20240215,094100,1706,898,898,898,898,0
20240215,094000,1706,898,898,898,898,0
20240215,093900,1706,898,898,898,898,0
20240215,093800,1706,898,898,898,898,0
20240215,093700,1706,898,898,898,898,0
20240215,093600,1706,898,898,898,898,0
20240215,093500,1706,898,898,898,898,0
20240215,093400,1706,898,898,898,898,0
20240215,093300,1706,898,898,898,898,0
20240215,093200,1706,898,898,898,898,0
20240215,093100,1706,898,898,898,898,0
20240215,093000,1706,898,898,898,898,0
20240215,092900,1706,898,898,898,898,1
20240215,092800,808,808,808,808,808,0
20240215,092700,808,808,808,808,808,0
20240215,092600,808,808,808,808,808,0
20240215,092500,808,808,808,808,808,0
20240215,092400,808,808,808,808,808,0
20240215,092300,808,808,808,808,808,0
20240215,092200,808,808,808,808,808,0
20240215,092100,808,808,808,808,808,0
20240215,092000,808,808,808,808,808,1
20240215,091900,0,946,946,946,946,0
20240215,091800,0,946,946,946,946,0
20240215,091700,0,946,946,946,946,0
20240215,091600,0,946,946,946,946,0
20240215,091500,0,946,946,946,946,0
20240215,091400,0,946,946,946,946,0
20240215,091300,0,946,946,946,946,0
20240215,091200,0,946,946,946,946,0
20240215,091100,0,946,946,946,946,0
20240215,091000,0,946,946,946,946,0
20240215,090900,0,946,946,946,946,0
20240215,090800,0,946,946,946,946,0
20240215,090700,0,946,946,946,946,0
20240215,090600,0,946,946,946,946,0
20240215,090500,0,946,946,946,946,0
20240215,090400,0,946,946,946,946,0
20240215,090300,0,946,946,946,946,0
20240215,090200,0,946,946,946,946,0
20240215,090100,0,946,946,946,946,0
20240215,090000,0,946,946,946,946,0