KissMeData/043710/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,192500,9319033,700,700,700,700,256
20240215,192400,9319033,700,700,700,700,0
20240215,192300,9319033,700,700,700,700,0
20240215,192200,9319033,700,700,700,700,0
20240215,192100,9319033,700,700,700,700,0
20240215,192000,9319033,700,700,700,700,0
20240215,191900,9319033,700,700,700,700,0
20240215,191800,9319033,700,700,700,700,0
20240215,191700,9319033,700,700,700,700,0
20240215,191600,9319033,700,700,700,700,0
20240215,191500,9319033,700,700,700,700,0
20240215,191400,9319033,700,700,700,700,0
20240215,191300,9319033,700,700,700,700,0
20240215,191200,9319033,700,700,700,700,0
20240215,191100,9319033,700,700,700,700,0
20240215,191000,9319033,700,700,700,700,0
20240215,190900,9319033,700,700,700,700,0
20240215,190800,9319033,700,700,700,700,0
20240215,190700,9319033,700,700,700,700,0
20240215,190600,9319033,700,700,700,700,0
20240215,190500,9319033,700,700,700,700,0
20240215,190400,9319033,700,700,700,700,0
20240215,190300,9319033,700,700,700,700,0
20240215,190200,9319033,700,700,700,700,0
20240215,190100,9319033,700,700,700,700,0
20240215,190000,9319033,700,700,700,700,0
20240215,185900,9319033,700,700,700,700,0
20240215,185800,9319033,700,700,700,700,0
20240215,185700,9319033,700,700,700,700,0
20240215,185600,9319033,700,700,700,700,0
20240215,185500,9319033,700,700,700,700,256
20240215,185400,9319033,700,700,700,700,0
20240215,185300,9319033,700,700,700,700,0
20240215,185200,9319033,700,700,700,700,0
20240215,185100,9319033,700,700,700,700,0
20240215,185000,9319033,700,700,700,700,0
20240215,184900,9319033,700,700,700,700,0
20240215,184800,9319033,700,700,700,700,0
20240215,184700,9319033,700,700,700,700,0
20240215,184600,9319033,700,700,700,700,0
20240215,184500,9319033,700,700,700,700,0
20240215,184400,9319033,700,700,700,700,0
20240215,184300,9319033,700,700,700,700,0
20240215,184200,9319033,700,700,700,700,0
20240215,184100,9319033,700,700,700,700,0
20240215,184000,9319033,700,700,700,700,0
20240215,183900,9319033,700,700,700,700,0
20240215,183800,9319033,700,700,700,700,0
20240215,183700,9319033,700,700,700,700,0
20240215,183600,9319033,700,700,700,700,0
20240215,183500,9319033,700,700,700,700,0
20240215,183400,9319033,700,700,700,700,0
20240215,183300,9319033,700,700,700,700,0
20240215,183200,9319033,700,700,700,700,0
20240215,183100,9319033,700,700,700,700,0
20240215,183000,9319033,700,700,700,700,0
20240215,182900,9319033,700,700,700,700,0
20240215,182800,9319033,700,700,700,700,0
20240215,182700,9319033,700,700,700,700,0
20240215,182600,9319033,700,700,700,700,0
20240215,182500,9319033,700,700,700,700,256
20240215,182400,9319033,700,700,700,700,0
20240215,182300,9319033,700,700,700,700,0
20240215,182200,9319033,700,700,700,700,0
20240215,182100,9319033,700,700,700,700,0
20240215,182000,9319033,700,700,700,700,0
20240215,181900,9319033,700,700,700,700,0
20240215,181800,9319033,700,700,700,700,0
20240215,181700,9319033,700,700,700,700,0
20240215,181600,9319033,700,700,700,700,0
20240215,181500,9319033,700,700,700,700,0
20240215,181400,9319033,700,700,700,700,0
20240215,181300,9319033,700,700,700,700,0
20240215,181200,9319033,700,700,700,700,0
20240215,181100,9319033,700,700,700,700,0
20240215,181000,9319033,700,700,700,700,0
20240215,180900,9319033,700,700,700,700,0
20240215,180800,9319033,700,700,700,700,0
20240215,180700,9319033,700,700,700,700,0
20240215,180600,9319033,700,700,700,700,0
20240215,180500,9319033,700,700,700,700,0
20240215,180400,9319033,700,700,700,700,0
20240215,180300,9319033,700,700,700,700,0
20240215,180200,9319033,700,700,700,700,0
20240215,180100,9319033,700,700,700,700,0
20240215,180000,9319033,700,700,700,700,0
20240215,175900,9319033,700,700,700,700,0
20240215,175800,9319033,700,700,700,700,0
20240215,175700,9319033,700,700,700,700,0
20240215,175600,9319033,700,700,700,700,0
20240215,175500,9319033,700,700,700,700,256
20240215,175400,9319033,700,700,700,700,0
20240215,175300,9319033,700,700,700,700,0
20240215,175200,9319033,700,700,700,700,0
20240215,175100,9319033,700,700,700,700,0
20240215,175000,9319033,700,700,700,700,0
20240215,174900,9319033,700,700,700,700,0
20240215,174800,9319033,700,700,700,700,0
20240215,174700,9319033,700,700,700,700,0
20240215,174600,9319033,700,700,700,700,0
20240215,174500,9319033,700,700,700,700,0
20240215,174400,9319033,700,700,700,700,0
20240215,174300,9319033,700,700,700,700,0
20240215,174200,9319033,700,700,700,700,0
20240215,174100,9319033,700,700,700,700,0
20240215,174000,9319033,700,700,700,700,0
20240215,173900,9319033,700,700,700,700,0
20240215,173800,9319033,700,700,700,700,0
20240215,173700,9319033,700,700,700,700,0
20240215,173600,9319033,700,700,700,700,0
20240215,173500,9319033,700,700,700,700,0
20240215,173400,9319033,700,700,700,700,0
20240215,173300,9319033,700,700,700,700,0
20240215,173200,9319033,700,700,700,700,0
20240215,173100,9319033,700,700,700,700,0
20240215,173000,9319033,700,700,700,700,0
20240215,172900,9319033,700,700,700,700,0
20240215,172800,9319033,700,700,700,700,0
20240215,172700,9319033,700,700,700,700,0
20240215,172600,9319033,700,700,700,700,0
20240215,172500,9319033,700,700,700,700,256
20240215,172400,9319033,700,700,700,700,0
20240215,172300,9319033,700,700,700,700,0
20240215,172200,9319033,700,700,700,700,0
20240215,172100,9319033,700,700,700,700,0
20240215,172000,9319033,700,700,700,700,0
20240215,171900,9319033,700,700,700,700,0
20240215,171800,9319033,700,700,700,700,0
20240215,171700,9319033,700,700,700,700,0
20240215,171600,9319033,700,700,700,700,0
20240215,171500,9319033,700,700,700,700,0
20240215,171400,9319033,700,700,700,700,0
20240215,171300,9319033,700,700,700,700,0
20240215,171200,9319033,700,700,700,700,0
20240215,171100,9319033,700,700,700,700,0
20240215,171000,9319033,700,700,700,700,0
20240215,170900,9319033,700,700,700,700,0
20240215,170800,9319033,700,700,700,700,0
20240215,170700,9319033,700,700,700,700,0
20240215,170600,9319033,700,700,700,700,0
20240215,170500,9319033,700,700,700,700,0
20240215,170400,9319033,700,700,700,700,0
20240215,170300,9319033,700,700,700,700,0
20240215,170200,9319033,700,700,700,700,0
20240215,170100,9319033,700,700,700,700,0
20240215,170000,9319033,700,700,700,700,0
20240215,165900,9319033,700,700,700,700,0
20240215,165800,9319033,700,700,700,700,0
20240215,165700,9319033,700,700,700,700,0
20240215,165600,9319033,700,700,700,700,0
20240215,165500,9319033,700,700,700,700,256
20240215,165400,9319033,700,700,700,700,0
20240215,165300,9319033,700,700,700,700,0
20240215,165200,9319033,700,700,700,700,0
20240215,165100,9319033,700,700,700,700,0
20240215,165000,9319033,700,700,700,700,0
20240215,164900,9319033,700,700,700,700,0
20240215,164800,9319033,700,700,700,700,0
20240215,164700,9319033,700,700,700,700,0
20240215,164600,9319033,700,700,700,700,0
20240215,164500,9319033,700,700,700,700,0
20240215,164400,9319033,700,700,700,700,0
20240215,164300,9319033,700,700,700,700,0
20240215,164200,9319033,700,700,700,700,0
20240215,164100,9319033,700,700,700,700,0
20240215,164000,9319033,700,700,700,700,0
20240215,163900,9319033,700,700,700,700,0
20240215,163800,9319033,700,700,700,700,0
20240215,163700,9319033,700,700,700,700,0
20240215,163600,9319033,700,700,700,700,0
20240215,163500,9319033,700,700,700,700,0
20240215,163400,9319033,700,700,700,700,0
20240215,163300,9319033,700,700,700,700,0
20240215,163200,9319033,700,700,700,700,0
20240215,163100,9319033,700,700,700,700,0
20240215,163000,9319033,700,700,700,700,0
20240215,162900,9319033,700,700,700,700,0
20240215,162800,9319033,700,700,700,700,0
20240215,162700,9319033,700,700,700,700,0
20240215,162600,9319033,700,700,700,700,0
20240215,162500,9319033,700,700,700,700,256
20240215,162400,9319033,700,700,700,700,0
20240215,162300,9319033,700,700,700,700,0
20240215,162200,9319033,700,700,700,700,0
20240215,162100,9319033,700,700,700,700,0
20240215,162000,9319033,700,700,700,700,0
20240215,161900,9319033,700,700,700,700,0
20240215,161800,9319033,700,700,700,700,0
20240215,161700,9319033,700,700,700,700,0
20240215,161600,9319033,700,700,700,700,0
20240215,161500,9319033,700,700,700,700,0
20240215,161400,9319033,700,700,700,700,0
20240215,161300,9319033,700,700,700,700,0
20240215,161200,9319033,700,700,700,700,0
20240215,161100,9319033,700,700,700,700,0
20240215,161000,9319033,700,700,700,700,0
20240215,160900,9319033,700,700,700,700,0
20240215,160800,9319033,700,700,700,700,0
20240215,160700,9319033,700,700,700,700,0
20240215,160600,9319033,700,700,700,700,0
20240215,160500,9319033,700,700,700,700,0
20240215,160400,9319033,700,700,700,700,0
20240215,160300,9319033,700,700,700,700,0
20240215,160200,9319033,700,700,700,700,0
20240215,160100,9319033,700,700,700,700,0
20240215,160000,9319033,700,700,700,700,0
20240215,155900,9319033,700,700,700,700,0
20240215,155800,9319033,700,700,700,700,0
20240215,155700,9319033,700,700,700,700,0
20240215,155600,9319033,700,700,700,700,0
20240215,155500,9319033,700,700,700,700,256
20240215,155400,9319033,700,700,700,700,0
20240215,155300,9319033,700,700,700,700,0
20240215,155200,9319033,700,700,700,700,0
20240215,155100,9319033,700,700,700,700,0
20240215,155000,9319033,700,700,700,700,0
20240215,154900,9319033,700,700,700,700,0
20240215,154800,9319033,700,700,700,700,0
20240215,154700,9319033,700,700,700,700,0
20240215,154600,9319033,700,700,700,700,0
20240215,154500,9319033,700,700,700,700,0
20240215,154400,9319033,700,700,700,700,0
20240215,154300,9319033,700,700,700,700,0
20240215,154200,9319033,700,700,700,700,0
20240215,154100,9319033,700,700,700,700,0
20240215,154000,9319033,700,700,700,700,0
20240215,153900,9319033,700,700,700,700,0
20240215,153800,9319033,700,700,700,700,0
20240215,153700,9319033,700,700,700,700,0
20240215,153600,9319033,700,700,700,700,0
20240215,153500,9319033,700,700,700,700,0
20240215,153400,9319033,700,700,700,700,0
20240215,153300,9319033,700,700,700,700,0
20240215,153200,9319033,700,700,700,700,0
20240215,153100,9319033,700,700,700,700,0
20240215,153000,9319033,700,700,700,700,256
20240215,152900,9139833,699,699,699,699,0
20240215,152800,9139833,699,699,699,699,0
20240215,152700,9139833,699,699,699,699,0
20240215,152600,9139833,699,699,699,699,0
20240215,152500,9139833,699,699,699,699,0
20240215,152400,9139833,699,699,699,699,0
20240215,152300,9139833,699,699,699,699,0
20240215,152200,9139833,699,699,699,699,0
20240215,152100,9139833,699,699,699,699,0
20240215,152000,9139833,699,699,699,699,0
20240215,151900,9139833,699,699,699,699,0
20240215,151800,9139833,699,699,699,699,30
20240215,151700,9118863,699,699,699,699,1
20240215,151600,9118164,699,699,699,699,1
20240215,151500,9117465,699,699,699,699,173
20240215,151400,8996538,699,699,699,699,0
20240215,151300,8996538,699,699,699,699,0
20240215,151200,8996538,699,697,699,697,174
20240215,151100,8874923,698,698,698,698,0
20240215,151000,8874923,698,698,698,698,174
20240215,150900,8753471,698,698,698,698,0
20240215,150800,8753471,698,698,698,698,1
20240215,150700,8752773,698,698,698,698,0
20240215,150600,8752773,698,698,698,698,0
20240215,150500,8752773,698,698,698,698,1
20240215,150400,8752075,698,698,698,698,0
20240215,150300,8752075,698,698,698,698,0
20240215,150200,8752075,698,698,698,698,0
20240215,150100,8752075,698,698,698,698,0
20240215,150000,8752075,698,698,698,698,1
20240215,145900,8751377,698,698,698,698,0
20240215,145800,8751377,698,698,698,698,0
20240215,145700,8751377,698,698,698,698,0
20240215,145600,8751377,698,698,698,698,0
20240215,145500,8751377,698,698,698,698,1
20240215,145400,8750679,697,697,697,697,0
20240215,145300,8750679,697,697,697,697,0
20240215,145200,8750679,697,697,697,697,0
20240215,145100,8750679,697,697,697,697,0
20240215,145000,8750679,697,697,697,697,1
20240215,144900,8749982,698,698,698,698,0
20240215,144800,8749982,698,698,698,698,0
20240215,144700,8749982,698,698,698,698,0
20240215,144600,8749982,698,698,698,698,0
20240215,144500,8749982,698,698,698,698,1
20240215,144400,8749284,694,694,694,694,0
20240215,144300,8749284,694,694,694,694,0
20240215,144200,8749284,694,694,694,694,0
20240215,144100,8749284,694,694,694,694,0
20240215,144000,8749284,694,694,694,694,0
20240215,143900,8749284,694,694,694,694,0
20240215,143800,8749284,694,694,694,694,0
20240215,143700,8749284,694,694,694,694,54
20240215,143600,8711808,699,699,699,699,0
20240215,143500,8711808,699,699,699,699,0
20240215,143400,8711808,699,699,699,699,0
20240215,143300,8711808,699,699,699,699,0
20240215,143200,8711808,699,699,699,699,0
20240215,143100,8711808,699,699,699,699,0
20240215,143000,8711808,699,699,699,699,0
20240215,142900,8711808,699,699,699,699,0
20240215,142800,8711808,699,699,699,699,0
20240215,142700,8711808,699,699,699,699,0
20240215,142600,8711808,699,699,699,699,0
20240215,142500,8711808,699,699,699,699,0
20240215,142400,8711808,699,699,699,699,0
20240215,142300,8711808,699,699,699,699,0
20240215,142200,8711808,699,699,699,699,0
20240215,142100,8711808,699,699,699,699,0
20240215,142000,8711808,699,699,699,699,0
20240215,141900,8711808,699,699,699,699,0
20240215,141800,8711808,699,699,699,699,0
20240215,141700,8711808,699,699,699,699,0
20240215,141600,8711808,699,699,699,699,7
20240215,141500,8706915,699,699,699,699,0
20240215,141400,8706915,699,699,699,699,0
20240215,141300,8706915,699,699,699,699,0
20240215,141200,8706915,699,699,699,699,0
20240215,141100,8706915,699,699,699,699,0
20240215,141000,8706915,699,699,699,699,0
20240215,140900,8706915,699,699,699,699,0
20240215,140800,8706915,699,699,699,699,0
20240215,140700,8706915,699,699,699,699,0
20240215,140600,8706915,699,699,699,699,0
20240215,140500,8706915,699,699,699,699,0
20240215,140400,8706915,699,699,699,699,0
20240215,140300,8706915,699,699,699,699,2
20240215,140200,8705517,694,694,694,694,1
20240215,140100,8704823,699,699,699,699,2
20240215,140000,8703425,695,695,695,695,0
20240215,135900,8703425,695,695,695,695,0
20240215,135800,8703425,695,695,695,695,0
20240215,135700,8703425,695,695,695,695,0
20240215,135600,8703425,695,695,695,695,0
20240215,135500,8703425,695,695,695,695,0
20240215,135400,8703425,695,695,695,695,0
20240215,135300,8703425,695,695,695,695,0
20240215,135200,8703425,695,695,695,695,0
20240215,135100,8703425,695,695,695,695,0
20240215,135000,8703425,695,695,695,695,0
20240215,134900,8703425,695,695,695,695,0
20240215,134800,8703425,695,695,695,695,0
20240215,134700,8703425,695,695,695,695,0
20240215,134600,8703425,695,695,695,695,0
20240215,134500,8703425,695,695,695,695,0
20240215,134400,8703425,695,695,695,695,0
20240215,134300,8703425,695,695,695,695,0
20240215,134200,8703425,695,695,695,695,0
20240215,134100,8703425,695,695,695,695,0
20240215,134000,8703425,695,695,695,695,0
20240215,133900,8703425,695,695,695,695,2510
20240215,133800,6958975,699,699,699,699,0
20240215,133700,6958975,699,699,699,699,0
20240215,133600,6958975,699,699,699,699,10
20240215,133500,6951985,699,699,699,699,0
20240215,133400,6951985,699,699,699,699,0
20240215,133300,6951985,699,699,699,699,0
20240215,133200,6951985,699,699,699,699,0
20240215,133100,6951985,699,699,699,699,0
20240215,133000,6951985,699,699,699,699,0
20240215,132900,6951985,699,699,699,699,0
20240215,132800,6951985,699,699,699,699,0
20240215,132700,6951985,699,699,699,699,0
20240215,132600,6951985,699,699,699,699,0
20240215,132500,6951985,699,699,699,699,0
20240215,132400,6951985,699,699,699,699,0
20240215,132300,6951985,699,699,699,699,88
20240215,132200,6890473,699,699,699,699,0
20240215,132100,6890473,699,699,699,699,0
20240215,132000,6890473,699,699,699,699,0
20240215,131900,6890473,699,698,699,698,10
20240215,131800,6883484,695,696,696,695,368
20240215,131700,6627715,699,699,699,699,0
20240215,131600,6627715,699,699,699,699,0
20240215,131500,6627715,699,699,699,699,0
20240215,131400,6627715,699,699,699,699,0
20240215,131300,6627715,699,699,699,699,0
20240215,131200,6627715,699,699,699,699,0
20240215,131100,6627715,699,699,699,699,0
20240215,131000,6627715,699,699,699,699,0
20240215,130900,6627715,699,699,699,699,0
20240215,130800,6627715,699,699,699,699,0
20240215,130700,6627715,699,699,699,699,0
20240215,130600,6627715,699,699,699,699,0
20240215,130500,6627715,699,699,699,699,0
20240215,130400,6627715,699,699,699,699,0
20240215,130300,6627715,699,699,699,699,0
20240215,130200,6627715,699,699,699,699,0
20240215,130100,6627715,699,699,699,699,0
20240215,130000,6627715,699,699,699,699,0
20240215,125900,6627715,699,699,699,699,0
20240215,125800,6627715,699,699,699,699,3
20240215,125700,6625618,700,700,700,700,0
20240215,125600,6625618,700,700,700,700,0
20240215,125500,6625618,700,700,700,700,0
20240215,125400,6625618,700,700,700,700,0
20240215,125300,6625618,700,700,700,700,0
20240215,125200,6625618,700,700,700,700,0
20240215,125100,6625618,700,700,700,700,0
20240215,125000,6625618,700,700,700,700,0
20240215,124900,6625618,700,700,700,700,0
20240215,124800,6625618,700,700,700,700,0
20240215,124700,6625618,700,700,700,700,0
20240215,124600,6625618,700,700,700,700,0
20240215,124500,6625618,700,700,700,700,0
20240215,124400,6625618,700,700,700,700,0
20240215,124300,6625618,700,700,700,700,0
20240215,124200,6625618,700,700,700,700,1
20240215,124100,6624918,695,695,695,695,0
20240215,124000,6624918,695,695,695,695,0
20240215,123900,6624918,695,695,695,695,0
20240215,123800,6624918,695,695,695,695,0
20240215,123700,6624918,695,695,695,695,0
20240215,123600,6624918,695,695,695,695,0
20240215,123500,6624918,695,695,695,695,0
20240215,123400,6624918,695,695,695,695,0
20240215,123300,6624918,695,695,695,695,0
20240215,123200,6624918,695,695,695,695,0
20240215,123100,6624918,695,695,695,695,0
20240215,123000,6624918,695,695,695,695,0
20240215,122900,6624918,695,695,695,695,0
20240215,122800,6624918,695,695,695,695,0
20240215,122700,6624918,695,695,695,695,0
20240215,122600,6624918,695,695,695,695,0
20240215,122500,6624918,695,695,695,695,1000
20240215,122400,5929918,699,699,699,699,0
20240215,122300,5929918,699,699,699,699,0
20240215,122200,5929918,699,699,699,699,3500
20240215,122100,3483418,699,699,699,699,0
20240215,122000,3483418,699,699,699,699,0
20240215,121900,3483418,699,699,699,699,0
20240215,121800,3483418,699,699,699,699,3
20240215,121700,3481321,693,693,693,693,1
20240215,121600,3480628,699,699,699,699,0
20240215,121500,3480628,699,699,699,699,0
20240215,121400,3480628,699,699,699,699,0
20240215,121300,3480628,699,699,699,699,0
20240215,121200,3480628,699,699,699,699,0
20240215,121100,3480628,699,699,699,699,0
20240215,121000,3480628,699,699,699,699,0
20240215,120900,3480628,699,699,699,699,0
20240215,120800,3480628,699,699,699,699,0
20240215,120700,3480628,699,699,699,699,0
20240215,120600,3480628,699,699,699,699,0
20240215,120500,3480628,699,699,699,699,0
20240215,120400,3480628,699,699,699,699,0
20240215,120300,3480628,699,699,699,699,0
20240215,120200,3480628,699,699,699,699,0
20240215,120100,3480628,699,699,699,699,0
20240215,120000,3480628,699,699,699,699,0
20240215,115900,3480628,699,699,699,699,20
20240215,115800,3466648,699,699,699,699,0
20240215,115700,3466648,699,699,699,699,0
20240215,115600,3466648,699,699,699,699,0
20240215,115500,3466648,699,699,699,699,0
20240215,115400,3466648,699,699,699,699,0
20240215,115300,3466648,699,699,699,699,0
20240215,115200,3466648,699,699,699,699,2
20240215,115100,3465250,693,693,693,693,0
20240215,115000,3465250,693,693,693,693,0
20240215,114900,3465250,693,693,693,693,0
20240215,114800,3465250,693,693,693,693,0
20240215,114700,3465250,693,693,693,693,0
20240215,114600,3465250,693,693,693,693,0
20240215,114500,3465250,693,693,693,693,0
20240215,114400,3465250,693,693,693,693,1
20240215,114300,3464557,699,699,699,699,0
20240215,114200,3464557,699,699,699,699,0
20240215,114100,3464557,699,699,699,699,0
20240215,114000,3464557,699,698,699,698,10
20240215,113900,3457571,692,692,692,692,0
20240215,113800,3457571,692,692,692,692,0
20240215,113700,3457571,692,692,692,692,0
20240215,113600,3457571,692,692,692,692,0
20240215,113500,3457571,692,692,692,692,0
20240215,113400,3457571,692,692,692,692,0
20240215,113300,3457571,692,692,692,692,0
20240215,113200,3457571,692,692,692,692,0
20240215,113100,3457571,692,692,692,692,0
20240215,113000,3457571,692,692,692,692,0
20240215,112900,3457571,692,692,692,692,0
20240215,112800,3457571,692,692,692,692,0
20240215,112700,3457571,692,692,692,692,0
20240215,112600,3457571,692,692,692,692,0
20240215,112500,3457571,692,692,692,692,0
20240215,112400,3457571,692,692,692,692,0
20240215,112300,3457571,692,692,692,692,0
20240215,112200,3457571,692,692,692,692,1
20240215,112100,3456879,692,692,692,692,0
20240215,112000,3456879,692,692,692,692,0
20240215,111900,3456879,692,692,692,692,0
20240215,111800,3456879,692,692,692,692,0
20240215,111700,3456879,692,692,692,692,0
20240215,111600,3456879,692,692,692,692,0
20240215,111500,3456879,692,692,692,692,0
20240215,111400,3456879,692,692,692,692,0
20240215,111300,3456879,692,692,692,692,0
20240215,111200,3456879,692,692,692,692,0
20240215,111100,3456879,692,692,692,692,0
20240215,111000,3456879,692,692,692,692,0
20240215,110900,3456879,692,692,692,692,0
20240215,110800,3456879,692,692,692,692,0
20240215,110700,3456879,692,692,692,692,0
20240215,110600,3456879,692,692,692,692,2903
20240215,110500,1448003,691,691,691,691,0
20240215,110400,1448003,691,691,691,691,0
20240215,110300,1448003,691,691,691,691,0
20240215,110200,1448003,691,691,691,691,0
20240215,110100,1448003,691,691,691,691,0
20240215,110000,1448003,691,691,691,691,0
20240215,105900,1448003,691,691,691,691,0
20240215,105800,1448003,691,691,691,691,0
20240215,105700,1448003,691,691,691,691,0
20240215,105600,1448003,691,691,691,691,0
20240215,105500,1448003,691,691,691,691,0
20240215,105400,1448003,691,691,691,691,0
20240215,105300,1448003,691,691,691,691,0
20240215,105200,1448003,691,691,691,691,0
20240215,105100,1448003,691,691,691,691,0
20240215,105000,1448003,691,691,691,691,0
20240215,104900,1448003,691,691,691,691,0
20240215,104800,1448003,691,691,691,691,0
20240215,104700,1448003,691,691,691,691,0
20240215,104600,1448003,691,691,691,691,0
20240215,104500,1448003,691,691,691,691,0
20240215,104400,1448003,691,691,691,691,0
20240215,104300,1448003,691,691,691,691,0
20240215,104200,1448003,691,691,691,691,0
20240215,104100,1448003,691,691,691,691,0
20240215,104000,1448003,691,691,691,691,0
20240215,103900,1448003,691,691,691,691,0
20240215,103800,1448003,691,691,691,691,0
20240215,103700,1448003,691,691,691,691,0
20240215,103600,1448003,691,691,691,691,0
20240215,103500,1448003,691,691,691,691,1
20240215,103400,1447312,691,692,692,691,100
20240215,103300,1378115,692,692,692,692,0
20240215,103200,1378115,692,692,692,692,0
20240215,103100,1378115,692,692,692,692,0
20240215,103000,1378115,692,692,692,692,0
20240215,102900,1378115,692,692,692,692,0
20240215,102800,1378115,692,692,692,692,0
20240215,102700,1378115,692,692,692,692,0
20240215,102600,1378115,692,692,692,692,0
20240215,102500,1378115,692,692,692,692,0
20240215,102400,1378115,692,692,692,692,0
20240215,102300,1378115,692,692,692,692,0
20240215,102200,1378115,692,692,692,692,0
20240215,102100,1378115,692,692,692,692,0
20240215,102000,1378115,692,692,692,692,0
20240215,101900,1378115,692,692,692,692,0
20240215,101800,1378115,692,692,692,692,0
20240215,101700,1378115,692,692,692,692,0
20240215,101600,1378115,692,692,692,692,0
20240215,101500,1378115,692,692,692,692,0
20240215,101400,1378115,692,692,692,692,0
20240215,101300,1378115,692,692,692,692,0
20240215,101200,1378115,692,692,692,692,0
20240215,101100,1378115,692,692,692,692,0
20240215,101000,1378115,692,692,692,692,0
20240215,100900,1378115,692,692,692,692,0
20240215,100800,1378115,692,692,692,692,0
20240215,100700,1378115,692,692,692,692,11
20240215,100600,1370503,692,692,692,692,0
20240215,100500,1370503,692,692,692,692,0
20240215,100400,1370503,692,692,692,692,33
20240215,100300,1347667,699,699,699,699,0
20240215,100200,1347667,699,699,699,699,0
20240215,100100,1347667,699,699,699,699,0
20240215,100000,1347667,699,699,699,699,0
20240215,095900,1347667,699,699,699,699,0
20240215,095800,1347667,699,699,699,699,0
20240215,095700,1347667,699,699,699,699,0
20240215,095600,1347667,699,699,699,699,0
20240215,095500,1347667,699,699,699,699,0
20240215,095400,1347667,699,699,699,699,0
20240215,095300,1347667,699,699,699,699,8
20240215,095200,1342075,700,700,700,700,0
20240215,095100,1342075,700,700,700,700,0
20240215,095000,1342075,700,700,700,700,0
20240215,094900,1342075,700,700,700,700,0
20240215,094800,1342075,700,700,700,700,90
20240215,094700,1279075,702,702,702,702,0
20240215,094600,1279075,702,702,702,702,0
20240215,094500,1279075,702,702,702,702,0
20240215,094400,1279075,702,702,702,702,0
20240215,094300,1279075,702,702,702,702,0
20240215,094200,1279075,702,697,702,697,10
20240215,094100,1272081,699,699,699,699,0
20240215,094000,1272081,699,699,699,699,1
20240215,093900,1271382,702,700,702,700,100
20240215,093800,1201197,702,702,702,702,0
20240215,093700,1201197,702,702,702,702,0
20240215,093600,1201197,702,702,702,702,0
20240215,093500,1201197,702,702,702,702,0
20240215,093400,1201197,702,702,702,702,0
20240215,093300,1201197,702,702,702,702,0
20240215,093200,1201197,702,694,702,694,40
20240215,093100,1173359,689,689,689,689,0
20240215,093000,1173359,689,689,689,689,0
20240215,092900,1173359,689,689,689,689,0
20240215,092800,1173359,689,689,689,689,0
20240215,092700,1173359,689,689,689,689,0
20240215,092600,1173359,689,689,689,689,762
20240215,092500,648341,689,689,689,689,0
20240215,092400,648341,689,689,689,689,0
20240215,092300,648341,689,689,689,689,0
20240215,092200,648341,689,689,689,689,0
20240215,092100,648341,689,689,689,689,0
20240215,092000,648341,689,689,689,689,0
20240215,091900,648341,689,689,689,689,0
20240215,091800,648341,689,689,689,689,0
20240215,091700,648341,689,689,689,689,116
20240215,091600,568417,689,689,689,689,0
20240215,091500,568417,689,689,689,689,0
20240215,091400,568417,689,689,689,689,0
20240215,091300,568417,689,689,689,689,0
20240215,091200,568417,689,689,689,689,100
20240215,091100,499517,689,689,689,689,138
20240215,091000,404435,688,688,688,688,0
20240215,090900,404435,688,688,688,688,0
20240215,090800,404435,688,688,688,688,0
20240215,090700,404435,688,688,688,688,0
20240215,090600,404435,688,688,688,688,0
20240215,090500,404435,688,688,688,688,170
20240215,090400,287475,702,702,702,702,0
20240215,090300,287475,702,702,702,702,0
20240215,090200,287475,702,702,702,702,190
20240215,090100,154095,711,711,711,711,0
20240215,090000,154095,711,711,711,711,209