KissMeData/121060/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,201200,22096,829,829,829,829,6
20240219,201100,22096,829,829,829,829,0
20240219,201000,22096,829,829,829,829,0
20240219,200900,22096,829,829,829,829,0
20240219,200800,22096,829,829,829,829,0
20240219,200700,22096,829,829,829,829,0
20240219,200600,22096,829,829,829,829,0
20240219,200500,22096,829,829,829,829,0
20240219,200400,22096,829,829,829,829,0
20240219,200300,22096,829,829,829,829,0
20240219,200200,22096,829,829,829,829,0
20240219,200100,22096,829,829,829,829,0
20240219,200000,22096,829,829,829,829,0
20240219,195900,22096,829,829,829,829,0
20240219,195800,22096,829,829,829,829,0
20240219,195700,22096,829,829,829,829,0
20240219,195600,22096,829,829,829,829,0
20240219,195500,22096,829,829,829,829,0
20240219,195400,22096,829,829,829,829,0
20240219,195300,22096,829,829,829,829,0
20240219,195200,22096,829,829,829,829,0
20240219,195100,22096,829,829,829,829,0
20240219,195000,22096,829,829,829,829,0
20240219,194900,22096,829,829,829,829,0
20240219,194800,22096,829,829,829,829,0
20240219,194700,22096,829,829,829,829,0
20240219,194600,22096,829,829,829,829,0
20240219,194500,22096,829,829,829,829,0
20240219,194400,22096,829,829,829,829,0
20240219,194300,22096,829,829,829,829,0
20240219,194200,22096,829,829,829,829,6
20240219,194100,22096,829,829,829,829,0
20240219,194000,22096,829,829,829,829,0
20240219,193900,22096,829,829,829,829,0
20240219,193800,22096,829,829,829,829,0
20240219,193700,22096,829,829,829,829,0
20240219,193600,22096,829,829,829,829,0
20240219,193500,22096,829,829,829,829,0
20240219,193400,22096,829,829,829,829,0
20240219,193300,22096,829,829,829,829,0
20240219,193200,22096,829,829,829,829,0
20240219,193100,22096,829,829,829,829,0
20240219,193000,22096,829,829,829,829,0
20240219,192900,22096,829,829,829,829,0
20240219,192800,22096,829,829,829,829,0
20240219,192700,22096,829,829,829,829,0
20240219,192600,22096,829,829,829,829,0
20240219,192500,22096,829,829,829,829,0
20240219,192400,22096,829,829,829,829,0
20240219,192300,22096,829,829,829,829,0
20240219,192200,22096,829,829,829,829,0
20240219,192100,22096,829,829,829,829,0
20240219,192000,22096,829,829,829,829,0
20240219,191900,22096,829,829,829,829,0
20240219,191800,22096,829,829,829,829,0
20240219,191700,22096,829,829,829,829,0
20240219,191600,22096,829,829,829,829,0
20240219,191500,22096,829,829,829,829,0
20240219,191400,22096,829,829,829,829,0
20240219,191300,22096,829,829,829,829,0
20240219,191200,22096,829,829,829,829,6
20240219,191100,22096,829,829,829,829,0
20240219,191000,22096,829,829,829,829,0
20240219,190900,22096,829,829,829,829,0
20240219,190800,22096,829,829,829,829,0
20240219,190700,22096,829,829,829,829,0
20240219,190600,22096,829,829,829,829,0
20240219,190500,22096,829,829,829,829,0
20240219,190400,22096,829,829,829,829,0
20240219,190300,22096,829,829,829,829,0
20240219,190200,22096,829,829,829,829,0
20240219,190100,22096,829,829,829,829,0
20240219,190000,22096,829,829,829,829,0
20240219,185900,22096,829,829,829,829,0
20240219,185800,22096,829,829,829,829,0
20240219,185700,22096,829,829,829,829,0
20240219,185600,22096,829,829,829,829,0
20240219,185500,22096,829,829,829,829,0
20240219,185400,22096,829,829,829,829,0
20240219,185300,22096,829,829,829,829,0
20240219,185200,22096,829,829,829,829,0
20240219,185100,22096,829,829,829,829,0
20240219,185000,22096,829,829,829,829,0
20240219,184900,22096,829,829,829,829,0
20240219,184800,22096,829,829,829,829,0
20240219,184700,22096,829,829,829,829,0
20240219,184600,22096,829,829,829,829,0
20240219,184500,22096,829,829,829,829,0
20240219,184400,22096,829,829,829,829,0
20240219,184300,22096,829,829,829,829,0
20240219,184200,22096,829,829,829,829,6
20240219,184100,22096,829,829,829,829,0
20240219,184000,22096,829,829,829,829,0
20240219,183900,22096,829,829,829,829,0
20240219,183800,22096,829,829,829,829,0
20240219,183700,22096,829,829,829,829,0
20240219,183600,22096,829,829,829,829,0
20240219,183500,22096,829,829,829,829,0
20240219,183400,22096,829,829,829,829,0
20240219,183300,22096,829,829,829,829,0
20240219,183200,22096,829,829,829,829,0
20240219,183100,22096,829,829,829,829,0
20240219,183000,22096,829,829,829,829,0
20240219,182900,22096,829,829,829,829,0
20240219,182800,22096,829,829,829,829,0
20240219,182700,22096,829,829,829,829,0
20240219,182600,22096,829,829,829,829,0
20240219,182500,22096,829,829,829,829,0
20240219,182400,22096,829,829,829,829,0
20240219,182300,22096,829,829,829,829,0
20240219,182200,22096,829,829,829,829,0
20240219,182100,22096,829,829,829,829,0
20240219,182000,22096,829,829,829,829,0
20240219,181900,22096,829,829,829,829,0
20240219,181800,22096,829,829,829,829,0
20240219,181700,22096,829,829,829,829,0
20240219,181600,22096,829,829,829,829,0
20240219,181500,22096,829,829,829,829,0
20240219,181400,22096,829,829,829,829,0
20240219,181300,22096,829,829,829,829,0
20240219,181200,22096,829,829,829,829,6
20240219,181100,22096,829,829,829,829,0
20240219,181000,22096,829,829,829,829,0
20240219,180900,22096,829,829,829,829,0
20240219,180800,22096,829,829,829,829,0
20240219,180700,22096,829,829,829,829,0
20240219,180600,22096,829,829,829,829,0
20240219,180500,22096,829,829,829,829,0
20240219,180400,22096,829,829,829,829,0
20240219,180300,22096,829,829,829,829,0
20240219,180200,22096,829,829,829,829,0
20240219,180100,22096,829,829,829,829,0
20240219,180000,22096,829,829,829,829,0
20240219,175900,22096,829,829,829,829,0
20240219,175800,22096,829,829,829,829,0
20240219,175700,22096,829,829,829,829,0
20240219,175600,22096,829,829,829,829,0
20240219,175500,22096,829,829,829,829,0
20240219,175400,22096,829,829,829,829,0
20240219,175300,22096,829,829,829,829,0
20240219,175200,22096,829,829,829,829,0
20240219,175100,22096,829,829,829,829,0
20240219,175000,22096,829,829,829,829,0
20240219,174900,22096,829,829,829,829,0
20240219,174800,22096,829,829,829,829,0
20240219,174700,22096,829,829,829,829,0
20240219,174600,22096,829,829,829,829,0
20240219,174500,22096,829,829,829,829,0
20240219,174400,22096,829,829,829,829,0
20240219,174300,22096,829,829,829,829,0
20240219,174200,22096,829,829,829,829,6
20240219,174100,22096,829,829,829,829,0
20240219,174000,22096,829,829,829,829,0
20240219,173900,22096,829,829,829,829,0
20240219,173800,22096,829,829,829,829,0
20240219,173700,22096,829,829,829,829,0
20240219,173600,22096,829,829,829,829,0
20240219,173500,22096,829,829,829,829,0
20240219,173400,22096,829,829,829,829,0
20240219,173300,22096,829,829,829,829,0
20240219,173200,22096,829,829,829,829,0
20240219,173100,22096,829,829,829,829,0
20240219,173000,22096,829,829,829,829,0
20240219,172900,22096,829,829,829,829,0
20240219,172800,22096,829,829,829,829,0
20240219,172700,22096,829,829,829,829,0
20240219,172600,22096,829,829,829,829,0
20240219,172500,22096,829,829,829,829,0
20240219,172400,22096,829,829,829,829,0
20240219,172300,22096,829,829,829,829,0
20240219,172200,22096,829,829,829,829,0
20240219,172100,22096,829,829,829,829,0
20240219,172000,22096,829,829,829,829,0
20240219,171900,22096,829,829,829,829,0
20240219,171800,22096,829,829,829,829,0
20240219,171700,22096,829,829,829,829,0
20240219,171600,22096,829,829,829,829,0
20240219,171500,22096,829,829,829,829,0
20240219,171400,22096,829,829,829,829,0
20240219,171300,22096,829,829,829,829,0
20240219,171200,22096,829,829,829,829,6
20240219,171100,22096,829,829,829,829,0
20240219,171000,22096,829,829,829,829,0
20240219,170900,22096,829,829,829,829,0
20240219,170800,22096,829,829,829,829,0
20240219,170700,22096,829,829,829,829,0
20240219,170600,22096,829,829,829,829,0
20240219,170500,22096,829,829,829,829,0
20240219,170400,22096,829,829,829,829,0
20240219,170300,22096,829,829,829,829,0
20240219,170200,22096,829,829,829,829,0
20240219,170100,22096,829,829,829,829,0
20240219,170000,22096,829,829,829,829,0
20240219,165900,22096,829,829,829,829,0
20240219,165800,22096,829,829,829,829,0
20240219,165700,22096,829,829,829,829,0
20240219,165600,22096,829,829,829,829,0
20240219,165500,22096,829,829,829,829,0
20240219,165400,22096,829,829,829,829,0
20240219,165300,22096,829,829,829,829,0
20240219,165200,22096,829,829,829,829,0
20240219,165100,22096,829,829,829,829,0
20240219,165000,22096,829,829,829,829,0
20240219,164900,22096,829,829,829,829,0
20240219,164800,22096,829,829,829,829,0
20240219,164700,22096,829,829,829,829,0
20240219,164600,22096,829,829,829,829,0
20240219,164500,22096,829,829,829,829,0
20240219,164400,22096,829,829,829,829,0
20240219,164300,22096,829,829,829,829,0
20240219,164200,22096,829,829,829,829,6
20240219,164100,22096,829,829,829,829,0
20240219,164000,22096,829,829,829,829,0
20240219,163900,22096,829,829,829,829,0
20240219,163800,22096,829,829,829,829,0
20240219,163700,22096,829,829,829,829,0
20240219,163600,22096,829,829,829,829,0
20240219,163500,22096,829,829,829,829,0
20240219,163400,22096,829,829,829,829,0
20240219,163300,22096,829,829,829,829,0
20240219,163200,22096,829,829,829,829,0
20240219,163100,22096,829,829,829,829,0
20240219,163000,22096,829,829,829,829,0
20240219,162900,22096,829,829,829,829,0
20240219,162800,22096,829,829,829,829,0
20240219,162700,22096,829,829,829,829,0
20240219,162600,22096,829,829,829,829,0
20240219,162500,22096,829,829,829,829,0
20240219,162400,22096,829,829,829,829,0
20240219,162300,22096,829,829,829,829,0
20240219,162200,22096,829,829,829,829,0
20240219,162100,22096,829,829,829,829,0
20240219,162000,22096,829,829,829,829,0
20240219,161900,22096,829,829,829,829,0
20240219,161800,22096,829,829,829,829,0
20240219,161700,22096,829,829,829,829,0
20240219,161600,22096,829,829,829,829,0
20240219,161500,22096,829,829,829,829,0
20240219,161400,22096,829,829,829,829,0
20240219,161300,22096,829,829,829,829,0
20240219,161200,22096,829,829,829,829,6
20240219,161100,22096,829,829,829,829,0
20240219,161000,22096,829,829,829,829,0
20240219,160900,22096,829,829,829,829,0
20240219,160800,22096,829,829,829,829,0
20240219,160700,22096,829,829,829,829,0
20240219,160600,22096,829,829,829,829,0
20240219,160500,22096,829,829,829,829,0
20240219,160400,22096,829,829,829,829,0
20240219,160300,22096,829,829,829,829,0
20240219,160200,22096,829,829,829,829,0
20240219,160100,22096,829,829,829,829,0
20240219,160000,22096,829,829,829,829,0
20240219,155900,22096,829,829,829,829,0
20240219,155800,22096,829,829,829,829,0
20240219,155700,22096,829,829,829,829,0
20240219,155600,22096,829,829,829,829,0
20240219,155500,22096,829,829,829,829,0
20240219,155400,22096,829,829,829,829,0
20240219,155300,22096,829,829,829,829,0
20240219,155200,22096,829,829,829,829,0
20240219,155100,22096,829,829,829,829,0
20240219,155000,22096,829,829,829,829,0
20240219,154900,22096,829,829,829,829,0
20240219,154800,22096,829,829,829,829,0
20240219,154700,22096,829,829,829,829,0
20240219,154600,22096,829,829,829,829,0
20240219,154500,22096,829,829,829,829,0
20240219,154400,22096,829,829,829,829,0
20240219,154300,22096,829,829,829,829,0
20240219,154200,22096,829,829,829,829,6
20240219,154100,22096,829,829,829,829,0
20240219,154000,22096,829,829,829,829,0
20240219,153900,22096,829,829,829,829,0
20240219,153800,22096,829,829,829,829,0
20240219,153700,22096,829,829,829,829,0
20240219,153600,22096,829,829,829,829,0
20240219,153500,22096,829,829,829,829,0
20240219,153400,22096,829,829,829,829,0
20240219,153300,22096,829,829,829,829,0
20240219,153200,22096,829,829,829,829,0
20240219,153100,22096,829,829,829,829,0
20240219,153000,22096,829,829,829,829,6
20240219,152900,17122,816,816,816,816,0
20240219,152800,17122,816,816,816,816,0
20240219,152700,17122,816,816,816,816,0
20240219,152600,17122,816,816,816,816,0
20240219,152500,17122,816,816,816,816,0
20240219,152400,17122,816,816,816,816,0
20240219,152300,17122,816,816,816,816,0
20240219,152200,17122,816,816,816,816,0
20240219,152100,17122,816,816,816,816,0
20240219,152000,17122,816,816,816,816,0
20240219,151900,17122,816,816,816,816,0
20240219,151800,17122,816,816,816,816,0
20240219,151700,17122,816,816,816,816,0
20240219,151600,17122,816,816,816,816,0
20240219,151500,17122,816,816,816,816,0
20240219,151400,17122,816,816,816,816,0
20240219,151300,17122,816,816,816,816,0
20240219,151200,17122,816,816,816,816,0
20240219,151100,17122,816,816,816,816,0
20240219,151000,17122,816,816,816,816,0
20240219,150900,17122,816,816,816,816,0
20240219,150800,17122,816,816,816,816,1
20240219,150700,16306,829,829,829,829,0
20240219,150600,16306,829,829,829,829,0
20240219,150500,16306,829,829,829,829,0
20240219,150400,16306,829,829,829,829,0
20240219,150300,16306,829,829,829,829,0
20240219,150200,16306,829,829,829,829,0
20240219,150100,16306,829,829,829,829,0
20240219,150000,16306,829,829,829,829,0
20240219,145900,16306,829,829,829,829,0
20240219,145800,16306,829,829,829,829,0
20240219,145700,16306,829,829,829,829,0
20240219,145600,16306,829,829,829,829,0
20240219,145500,16306,829,829,829,829,0
20240219,145400,16306,829,829,829,829,0
20240219,145300,16306,829,829,829,829,0
20240219,145200,16306,829,829,829,829,0
20240219,145100,16306,829,829,829,829,0
20240219,145000,16306,829,829,829,829,0
20240219,144900,16306,829,829,829,829,0
20240219,144800,16306,829,829,829,829,0
20240219,144700,16306,829,829,829,829,0
20240219,144600,16306,829,829,829,829,0
20240219,144500,16306,829,829,829,829,0
20240219,144400,16306,829,829,829,829,0
20240219,144300,16306,829,829,829,829,0
20240219,144200,16306,829,829,829,829,0
20240219,144100,16306,829,829,829,829,0
20240219,144000,16306,829,829,829,829,0
20240219,143900,16306,829,829,829,829,0
20240219,143800,16306,829,829,829,829,0
20240219,143700,16306,829,829,829,829,0
20240219,143600,16306,829,829,829,829,0
20240219,143500,16306,829,829,829,829,0
20240219,143400,16306,829,829,829,829,0
20240219,143300,16306,829,829,829,829,0
20240219,143200,16306,829,829,829,829,0
20240219,143100,16306,829,829,829,829,0
20240219,143000,16306,829,829,829,829,0
20240219,142900,16306,829,829,829,829,0
20240219,142800,16306,829,829,829,829,0
20240219,142700,16306,829,829,829,829,0
20240219,142600,16306,829,829,829,829,0
20240219,142500,16306,829,829,829,829,0
20240219,142400,16306,829,829,829,829,1
20240219,142300,15477,811,811,811,811,0
20240219,142200,15477,811,811,811,811,0
20240219,142100,15477,811,811,811,811,0
20240219,142000,15477,811,811,811,811,0
20240219,141900,15477,811,811,811,811,1
20240219,141800,14666,829,829,829,829,0
20240219,141700,14666,829,829,829,829,0
20240219,141600,14666,829,829,829,829,0
20240219,141500,14666,829,829,829,829,0
20240219,141400,14666,829,829,829,829,0
20240219,141300,14666,829,829,829,829,0
20240219,141200,14666,829,829,829,829,0
20240219,141100,14666,829,829,829,829,0
20240219,141000,14666,829,829,829,829,0
20240219,140900,14666,829,829,829,829,0
20240219,140800,14666,829,829,829,829,1
20240219,140700,13837,806,806,806,806,0
20240219,140600,13837,806,806,806,806,0
20240219,140500,13837,806,806,806,806,0
20240219,140400,13837,806,806,806,806,0
20240219,140300,13837,806,806,806,806,0
20240219,140200,13837,806,806,806,806,0
20240219,140100,13837,806,806,806,806,0
20240219,140000,13837,806,806,806,806,0
20240219,135900,13837,806,806,806,806,0
20240219,135800,13837,806,806,806,806,0
20240219,135700,13837,806,806,806,806,0
20240219,135600,13837,806,806,806,806,0
20240219,135500,13837,806,806,806,806,0
20240219,135400,13837,806,806,806,806,0
20240219,135300,13837,806,806,806,806,0
20240219,135200,13837,806,806,806,806,0
20240219,135100,13837,806,806,806,806,1
20240219,135000,13031,829,829,829,829,0
20240219,134900,13031,829,829,829,829,0
20240219,134800,13031,829,829,829,829,0
20240219,134700,13031,829,829,829,829,0
20240219,134600,13031,829,829,829,829,0
20240219,134500,13031,829,829,829,829,0
20240219,134400,13031,829,829,829,829,0
20240219,134300,13031,829,829,829,829,0
20240219,134200,13031,829,829,829,829,0
20240219,134100,13031,829,829,829,829,1
20240219,134000,12202,806,806,806,806,0
20240219,133900,12202,806,806,806,806,0
20240219,133800,12202,806,806,806,806,0
20240219,133700,12202,806,806,806,806,0
20240219,133600,12202,806,806,806,806,0
20240219,133500,12202,806,806,806,806,0
20240219,133400,12202,806,806,806,806,0
20240219,133300,12202,806,806,806,806,1
20240219,133200,11396,829,829,829,829,0
20240219,133100,11396,829,829,829,829,0
20240219,133000,11396,829,829,829,829,0
20240219,132900,11396,829,829,829,829,0
20240219,132800,11396,829,829,829,829,0
20240219,132700,11396,829,829,829,829,0
20240219,132600,11396,829,829,829,829,0
20240219,132500,11396,829,829,829,829,0
20240219,132400,11396,829,829,829,829,0
20240219,132300,11396,829,829,829,829,0
20240219,132200,11396,829,829,829,829,0
20240219,132100,11396,829,829,829,829,0
20240219,132000,11396,829,829,829,829,0
20240219,131900,11396,829,829,829,829,0
20240219,131800,11396,829,829,829,829,0
20240219,131700,11396,829,829,829,829,1
20240219,131600,10567,806,806,806,806,0
20240219,131500,10567,806,806,806,806,0
20240219,131400,10567,806,806,806,806,0
20240219,131300,10567,806,806,806,806,0
20240219,131200,10567,806,806,806,806,0
20240219,131100,10567,806,806,806,806,0
20240219,131000,10567,806,806,806,806,0
20240219,130900,10567,806,806,806,806,0
20240219,130800,10567,806,806,806,806,0
20240219,130700,10567,806,806,806,806,0
20240219,130600,10567,806,806,806,806,0
20240219,130500,10567,806,806,806,806,0
20240219,130400,10567,806,806,806,806,0
20240219,130300,10567,806,806,806,806,0
20240219,130200,10567,806,806,806,806,0
20240219,130100,10567,806,806,806,806,0
20240219,130000,10567,806,806,806,806,0
20240219,125900,10567,806,806,806,806,0
20240219,125800,10567,806,806,806,806,0
20240219,125700,10567,806,806,806,806,0
20240219,125600,10567,806,806,806,806,0
20240219,125500,10567,806,806,806,806,0
20240219,125400,10567,806,806,806,806,0
20240219,125300,10567,806,806,806,806,0
20240219,125200,10567,806,806,806,806,0
20240219,125100,10567,806,806,806,806,0
20240219,125000,10567,806,806,806,806,0
20240219,124900,10567,806,806,806,806,0
20240219,124800,10567,806,806,806,806,0
20240219,124700,10567,806,806,806,806,0
20240219,124600,10567,806,806,806,806,0
20240219,124500,10567,806,806,806,806,0
20240219,124400,10567,806,806,806,806,0
20240219,124300,10567,806,806,806,806,0
20240219,124200,10567,806,806,806,806,0
20240219,124100,10567,806,806,806,806,0
20240219,124000,10567,806,806,806,806,0
20240219,123900,10567,806,806,806,806,0
20240219,123800,10567,806,806,806,806,0
20240219,123700,10567,806,806,806,806,0
20240219,123600,10567,806,806,806,806,0
20240219,123500,10567,806,806,806,806,0
20240219,123400,10567,806,806,806,806,0
20240219,123300,10567,806,806,806,806,0
20240219,123200,10567,806,806,806,806,0
20240219,123100,10567,806,806,806,806,0
20240219,123000,10567,806,806,806,806,0
20240219,122900,10567,806,806,806,806,0
20240219,122800,10567,806,806,806,806,0
20240219,122700,10567,806,806,806,806,0
20240219,122600,10567,806,806,806,806,0
20240219,122500,10567,806,806,806,806,0
20240219,122400,10567,806,806,806,806,0
20240219,122300,10567,806,806,806,806,0
20240219,122200,10567,806,806,806,806,0
20240219,122100,10567,806,806,806,806,0
20240219,122000,10567,806,806,806,806,0
20240219,121900,10567,806,806,806,806,0
20240219,121800,10567,806,806,806,806,0
20240219,121700,10567,806,806,806,806,0
20240219,121600,10567,806,806,806,806,0
20240219,121500,10567,806,806,806,806,0
20240219,121400,10567,806,806,806,806,0
20240219,121300,10567,806,806,806,806,0
20240219,121200,10567,806,806,806,806,0
20240219,121100,10567,806,806,806,806,0
20240219,121000,10567,806,806,806,806,0
20240219,120900,10567,806,806,806,806,0
20240219,120800,10567,806,806,806,806,0
20240219,120700,10567,806,806,806,806,0
20240219,120600,10567,806,806,806,806,0
20240219,120500,10567,806,806,806,806,0
20240219,120400,10567,806,806,806,806,0
20240219,120300,10567,806,806,806,806,0
20240219,120200,10567,806,806,806,806,0
20240219,120100,10567,806,806,806,806,0
20240219,120000,10567,806,806,806,806,0
20240219,115900,10567,806,806,806,806,1
20240219,115800,9761,829,829,829,829,0
20240219,115700,9761,829,829,829,829,0
20240219,115600,9761,829,829,829,829,0
20240219,115500,9761,829,829,829,829,0
20240219,115400,9761,829,829,829,829,0
20240219,115300,9761,829,829,829,829,0
20240219,115200,9761,829,829,829,829,0
20240219,115100,9761,829,829,829,829,0
20240219,115000,9761,829,829,829,829,0
20240219,114900,9761,829,829,829,829,0
20240219,114800,9761,829,829,829,829,0
20240219,114700,9761,829,829,829,829,0
20240219,114600,9761,829,829,829,829,0
20240219,114500,9761,829,829,829,829,0
20240219,114400,9761,829,829,829,829,0
20240219,114300,9761,829,829,829,829,0
20240219,114200,9761,829,829,829,829,0
20240219,114100,9761,829,829,829,829,0
20240219,114000,9761,829,829,829,829,0
20240219,113900,9761,829,829,829,829,0
20240219,113800,9761,829,829,829,829,0
20240219,113700,9761,829,829,829,829,0
20240219,113600,9761,829,829,829,829,0
20240219,113500,9761,829,829,829,829,0
20240219,113400,9761,829,829,829,829,0
20240219,113300,9761,829,829,829,829,0
20240219,113200,9761,829,829,829,829,0
20240219,113100,9761,829,829,829,829,0
20240219,113000,9761,829,829,829,829,0
20240219,112900,9761,829,829,829,829,0
20240219,112800,9761,829,829,829,829,0
20240219,112700,9761,829,829,829,829,0
20240219,112600,9761,829,829,829,829,0
20240219,112500,9761,829,829,829,829,0
20240219,112400,9761,829,829,829,829,0
20240219,112300,9761,829,829,829,829,0
20240219,112200,9761,829,829,829,829,0
20240219,112100,9761,829,829,829,829,0
20240219,112000,9761,829,829,829,829,0
20240219,111900,9761,829,829,829,829,0
20240219,111800,9761,829,829,829,829,0
20240219,111700,9761,829,829,829,829,0
20240219,111600,9761,829,829,829,829,0
20240219,111500,9761,829,829,829,829,0
20240219,111400,9761,829,829,829,829,0
20240219,111300,9761,829,829,829,829,0
20240219,111200,9761,829,829,829,829,0
20240219,111100,9761,829,829,829,829,0
20240219,111000,9761,829,829,829,829,1
20240219,110900,8932,804,804,804,804,0
20240219,110800,8932,804,804,804,804,0
20240219,110700,8932,804,804,804,804,0
20240219,110600,8932,804,804,804,804,0
20240219,110500,8932,804,804,804,804,0
20240219,110400,8932,804,804,804,804,0
20240219,110300,8932,804,804,804,804,0
20240219,110200,8932,804,804,804,804,0
20240219,110100,8932,804,804,804,804,0
20240219,110000,8932,804,804,804,804,0
20240219,105900,8932,804,804,804,804,0
20240219,105800,8932,804,804,804,804,0
20240219,105700,8932,804,804,804,804,0
20240219,105600,8932,804,804,804,804,0
20240219,105500,8932,804,804,804,804,0
20240219,105400,8932,804,804,804,804,0
20240219,105300,8932,804,804,804,804,0
20240219,105200,8932,804,804,804,804,0
20240219,105100,8932,804,804,804,804,0
20240219,105000,8932,804,804,804,804,0
20240219,104900,8932,804,804,804,804,0
20240219,104800,8932,804,804,804,804,0
20240219,104700,8932,804,804,804,804,0
20240219,104600,8932,804,804,804,804,0
20240219,104500,8932,804,804,804,804,0
20240219,104400,8932,804,804,804,804,0
20240219,104300,8932,804,804,804,804,0
20240219,104200,8932,804,804,804,804,0
20240219,104100,8932,804,804,804,804,0
20240219,104000,8932,804,804,804,804,0
20240219,103900,8932,804,804,804,804,0
20240219,103800,8932,804,804,804,804,0
20240219,103700,8932,804,804,804,804,0
20240219,103600,8932,804,804,804,804,0
20240219,103500,8932,804,804,804,804,0
20240219,103400,8932,804,804,804,804,0
20240219,103300,8932,804,804,804,804,0
20240219,103200,8932,804,804,804,804,0
20240219,103100,8932,804,804,804,804,0
20240219,103000,8932,804,804,804,804,0
20240219,102900,8932,804,804,804,804,0
20240219,102800,8932,804,804,804,804,0
20240219,102700,8932,804,804,804,804,0
20240219,102600,8932,804,804,804,804,0
20240219,102500,8932,804,804,804,804,0
20240219,102400,8932,804,804,804,804,0
20240219,102300,8932,804,804,804,804,0
20240219,102200,8932,804,804,804,804,0
20240219,102100,8932,804,804,804,804,0
20240219,102000,8932,804,804,804,804,0
20240219,101900,8932,804,804,804,804,0
20240219,101800,8932,804,804,804,804,0
20240219,101700,8932,804,804,804,804,0
20240219,101600,8932,804,804,804,804,0
20240219,101500,8932,804,804,804,804,0
20240219,101400,8932,804,804,804,804,0
20240219,101300,8932,804,804,804,804,0
20240219,101200,8932,804,804,804,804,0
20240219,101100,8932,804,804,804,804,0
20240219,101000,8932,804,804,804,804,0
20240219,100900,8932,804,804,804,804,0
20240219,100800,8932,804,804,804,804,0
20240219,100700,8932,804,804,804,804,0
20240219,100600,8932,804,804,804,804,0
20240219,100500,8932,804,804,804,804,0
20240219,100400,8932,804,804,804,804,0
20240219,100300,8932,804,804,804,804,1
20240219,100200,8128,829,829,829,829,0
20240219,100100,8128,829,829,829,829,0
20240219,100000,8128,829,829,829,829,0
20240219,095900,8128,829,829,829,829,0
20240219,095800,8128,829,829,829,829,0
20240219,095700,8128,829,829,829,829,0
20240219,095600,8128,829,829,829,829,0
20240219,095500,8128,829,829,829,829,0
20240219,095400,8128,829,829,829,829,0
20240219,095300,8128,829,829,829,829,0
20240219,095200,8128,829,829,829,829,0
20240219,095100,8128,829,829,829,829,0
20240219,095000,8128,829,829,829,829,0
20240219,094900,8128,829,829,829,829,0
20240219,094800,8128,829,829,829,829,0
20240219,094700,8128,829,829,829,829,0
20240219,094600,8128,829,829,829,829,0
20240219,094500,8128,829,829,829,829,0
20240219,094400,8128,829,829,829,829,0
20240219,094300,8128,829,829,829,829,0
20240219,094200,8128,829,829,829,829,0
20240219,094100,8128,829,829,829,829,0
20240219,094000,8128,829,829,829,829,1
20240219,093900,7299,801,801,801,801,0
20240219,093800,7299,801,801,801,801,0
20240219,093700,7299,801,801,801,801,1
20240219,093600,6498,829,829,829,829,0
20240219,093500,6498,829,829,829,829,1
20240219,093400,5669,801,801,801,801,0
20240219,093300,5669,801,801,801,801,0
20240219,093200,5669,801,801,801,801,1
20240219,093100,4868,829,829,829,829,0
20240219,093000,4868,829,829,829,829,0
20240219,092900,4868,829,829,829,829,0
20240219,092800,4868,829,829,829,829,0
20240219,092700,4868,829,829,829,829,1
20240219,092600,4039,829,829,829,829,0
20240219,092500,4039,829,829,829,829,0
20240219,092400,4039,829,829,829,829,0
20240219,092300,4039,829,829,829,829,0
20240219,092200,4039,829,829,829,829,2
20240219,092100,2381,776,776,776,776,0
20240219,092000,2381,776,776,776,776,0
20240219,091900,2381,776,776,776,776,0
20240219,091800,2381,776,776,776,776,0
20240219,091700,2381,776,829,829,776,2
20240219,091600,776,776,776,776,776,1
20240219,091500,0,841,841,841,841,0
20240219,091400,0,841,841,841,841,0
20240219,091300,0,841,841,841,841,0
20240219,091200,0,841,841,841,841,0
20240219,091100,0,841,841,841,841,0
20240219,091000,0,841,841,841,841,0
20240219,090900,0,841,841,841,841,0
20240219,090800,0,841,841,841,841,0
20240219,090700,0,841,841,841,841,0
20240219,090600,0,841,841,841,841,0
20240219,090500,0,841,841,841,841,0
20240219,090400,0,841,841,841,841,0
20240219,090300,0,841,841,841,841,0
20240219,090200,0,841,841,841,841,0
20240219,090100,0,841,841,841,841,0
20240219,090000,0,841,841,841,841,0