KissMeData/012210/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,185600,55930,1398,1398,1398,1398,30
20240221,185500,55930,1398,1398,1398,1398,0
20240221,185400,55930,1398,1398,1398,1398,0
20240221,185300,55930,1398,1398,1398,1398,0
20240221,185200,55930,1398,1398,1398,1398,0
20240221,185100,55930,1398,1398,1398,1398,0
20240221,185000,55930,1398,1398,1398,1398,0
20240221,184900,55930,1398,1398,1398,1398,0
20240221,184800,55930,1398,1398,1398,1398,0
20240221,184700,55930,1398,1398,1398,1398,0
20240221,184600,55930,1398,1398,1398,1398,0
20240221,184500,55930,1398,1398,1398,1398,0
20240221,184400,55930,1398,1398,1398,1398,0
20240221,184300,55930,1398,1398,1398,1398,0
20240221,184200,55930,1398,1398,1398,1398,0
20240221,184100,55930,1398,1398,1398,1398,0
20240221,184000,55930,1398,1398,1398,1398,0
20240221,183900,55930,1398,1398,1398,1398,0
20240221,183800,55930,1398,1398,1398,1398,0
20240221,183700,55930,1398,1398,1398,1398,0
20240221,183600,55930,1398,1398,1398,1398,0
20240221,183500,55930,1398,1398,1398,1398,0
20240221,183400,55930,1398,1398,1398,1398,0
20240221,183300,55930,1398,1398,1398,1398,0
20240221,183200,55930,1398,1398,1398,1398,0
20240221,183100,55930,1398,1398,1398,1398,0
20240221,183000,55930,1398,1398,1398,1398,0
20240221,182900,55930,1398,1398,1398,1398,0
20240221,182800,55930,1398,1398,1398,1398,0
20240221,182700,55930,1398,1398,1398,1398,0
20240221,182600,55930,1398,1398,1398,1398,30
20240221,182500,55930,1398,1398,1398,1398,0
20240221,182400,55930,1398,1398,1398,1398,0
20240221,182300,55930,1398,1398,1398,1398,0
20240221,182200,55930,1398,1398,1398,1398,0
20240221,182100,55930,1398,1398,1398,1398,0
20240221,182000,55930,1398,1398,1398,1398,0
20240221,181900,55930,1398,1398,1398,1398,0
20240221,181800,55930,1398,1398,1398,1398,0
20240221,181700,55930,1398,1398,1398,1398,0
20240221,181600,55930,1398,1398,1398,1398,0
20240221,181500,55930,1398,1398,1398,1398,0
20240221,181400,55930,1398,1398,1398,1398,0
20240221,181300,55930,1398,1398,1398,1398,0
20240221,181200,55930,1398,1398,1398,1398,0
20240221,181100,55930,1398,1398,1398,1398,0
20240221,181000,55930,1398,1398,1398,1398,0
20240221,180900,55930,1398,1398,1398,1398,0
20240221,180800,55930,1398,1398,1398,1398,0
20240221,180700,55930,1398,1398,1398,1398,0
20240221,180600,55930,1398,1398,1398,1398,0
20240221,180500,55930,1398,1398,1398,1398,0
20240221,180400,55930,1398,1398,1398,1398,0
20240221,180300,55930,1398,1398,1398,1398,0
20240221,180200,55930,1398,1398,1398,1398,0
20240221,180100,55930,1398,1398,1398,1398,0
20240221,180000,55930,1398,1398,1398,1398,0
20240221,175900,55930,1398,1398,1398,1398,0
20240221,175800,55930,1398,1398,1398,1398,0
20240221,175700,55930,1398,1398,1398,1398,0
20240221,175600,55930,1398,1398,1398,1398,30
20240221,175500,55930,1398,1398,1398,1398,0
20240221,175400,55930,1398,1398,1398,1398,0
20240221,175300,55930,1398,1398,1398,1398,0
20240221,175200,55930,1398,1398,1398,1398,0
20240221,175100,55930,1398,1398,1398,1398,0
20240221,175000,55930,1398,1398,1398,1398,0
20240221,174900,55930,1398,1398,1398,1398,0
20240221,174800,55930,1398,1398,1398,1398,0
20240221,174700,55930,1398,1398,1398,1398,0
20240221,174600,55930,1398,1398,1398,1398,0
20240221,174500,55930,1398,1398,1398,1398,0
20240221,174400,55930,1398,1398,1398,1398,0
20240221,174300,55930,1398,1398,1398,1398,0
20240221,174200,55930,1398,1398,1398,1398,0
20240221,174100,55930,1398,1398,1398,1398,0
20240221,174000,55930,1398,1398,1398,1398,0
20240221,173900,55930,1398,1398,1398,1398,0
20240221,173800,55930,1398,1398,1398,1398,0
20240221,173700,55930,1398,1398,1398,1398,0
20240221,173600,55930,1398,1398,1398,1398,0
20240221,173500,55930,1398,1398,1398,1398,0
20240221,173400,55930,1398,1398,1398,1398,0
20240221,173300,55930,1398,1398,1398,1398,0
20240221,173200,55930,1398,1398,1398,1398,0
20240221,173100,55930,1398,1398,1398,1398,0
20240221,173000,55930,1398,1398,1398,1398,0
20240221,172900,55930,1398,1398,1398,1398,0
20240221,172800,55930,1398,1398,1398,1398,0
20240221,172700,55930,1398,1398,1398,1398,0
20240221,172600,55930,1398,1398,1398,1398,30
20240221,172500,55930,1398,1398,1398,1398,0
20240221,172400,55930,1398,1398,1398,1398,0
20240221,172300,55930,1398,1398,1398,1398,0
20240221,172200,55930,1398,1398,1398,1398,0
20240221,172100,55930,1398,1398,1398,1398,0
20240221,172000,55930,1398,1398,1398,1398,0
20240221,171900,55930,1398,1398,1398,1398,0
20240221,171800,55930,1398,1398,1398,1398,0
20240221,171700,55930,1398,1398,1398,1398,0
20240221,171600,55930,1398,1398,1398,1398,0
20240221,171500,55930,1398,1398,1398,1398,0
20240221,171400,55930,1398,1398,1398,1398,0
20240221,171300,55930,1398,1398,1398,1398,0
20240221,171200,55930,1398,1398,1398,1398,0
20240221,171100,55930,1398,1398,1398,1398,0
20240221,171000,55930,1398,1398,1398,1398,0
20240221,170900,55930,1398,1398,1398,1398,0
20240221,170800,55930,1398,1398,1398,1398,0
20240221,170700,55930,1398,1398,1398,1398,0
20240221,170600,55930,1398,1398,1398,1398,0
20240221,170500,55930,1398,1398,1398,1398,0
20240221,170400,55930,1398,1398,1398,1398,0
20240221,170300,55930,1398,1398,1398,1398,0
20240221,170200,55930,1398,1398,1398,1398,0
20240221,170100,55930,1398,1398,1398,1398,0
20240221,170000,55930,1398,1398,1398,1398,0
20240221,165900,55930,1398,1398,1398,1398,0
20240221,165800,55930,1398,1398,1398,1398,0
20240221,165700,55930,1398,1398,1398,1398,0
20240221,165600,55930,1398,1398,1398,1398,30
20240221,165500,55930,1398,1398,1398,1398,0
20240221,165400,55930,1398,1398,1398,1398,0
20240221,165300,55930,1398,1398,1398,1398,0
20240221,165200,55930,1398,1398,1398,1398,0
20240221,165100,55930,1398,1398,1398,1398,0
20240221,165000,55930,1398,1398,1398,1398,0
20240221,164900,55930,1398,1398,1398,1398,0
20240221,164800,55930,1398,1398,1398,1398,0
20240221,164700,55930,1398,1398,1398,1398,0
20240221,164600,55930,1398,1398,1398,1398,0
20240221,164500,55930,1398,1398,1398,1398,0
20240221,164400,55930,1398,1398,1398,1398,0
20240221,164300,55930,1398,1398,1398,1398,0
20240221,164200,55930,1398,1398,1398,1398,0
20240221,164100,55930,1398,1398,1398,1398,0
20240221,164000,55930,1398,1398,1398,1398,0
20240221,163900,55930,1398,1398,1398,1398,0
20240221,163800,55930,1398,1398,1398,1398,0
20240221,163700,55930,1398,1398,1398,1398,0
20240221,163600,55930,1398,1398,1398,1398,0
20240221,163500,55930,1398,1398,1398,1398,0
20240221,163400,55930,1398,1398,1398,1398,0
20240221,163300,55930,1398,1398,1398,1398,0
20240221,163200,55930,1398,1398,1398,1398,0
20240221,163100,55930,1398,1398,1398,1398,0
20240221,163000,55930,1398,1398,1398,1398,0
20240221,162900,55930,1398,1398,1398,1398,0
20240221,162800,55930,1398,1398,1398,1398,0
20240221,162700,55930,1398,1398,1398,1398,0
20240221,162600,55930,1398,1398,1398,1398,30
20240221,162500,55930,1398,1398,1398,1398,0
20240221,162400,55930,1398,1398,1398,1398,0
20240221,162300,55930,1398,1398,1398,1398,0
20240221,162200,55930,1398,1398,1398,1398,0
20240221,162100,55930,1398,1398,1398,1398,0
20240221,162000,55930,1398,1398,1398,1398,0
20240221,161900,55930,1398,1398,1398,1398,0
20240221,161800,55930,1398,1398,1398,1398,0
20240221,161700,55930,1398,1398,1398,1398,0
20240221,161600,55930,1398,1398,1398,1398,0
20240221,161500,55930,1398,1398,1398,1398,0
20240221,161400,55930,1398,1398,1398,1398,0
20240221,161300,55930,1398,1398,1398,1398,0
20240221,161200,55930,1398,1398,1398,1398,0
20240221,161100,55930,1398,1398,1398,1398,0
20240221,161000,55930,1398,1398,1398,1398,0
20240221,160900,55930,1398,1398,1398,1398,0
20240221,160800,55930,1398,1398,1398,1398,0
20240221,160700,55930,1398,1398,1398,1398,0
20240221,160600,55930,1398,1398,1398,1398,0
20240221,160500,55930,1398,1398,1398,1398,0
20240221,160400,55930,1398,1398,1398,1398,0
20240221,160300,55930,1398,1398,1398,1398,0
20240221,160200,55930,1398,1398,1398,1398,0
20240221,160100,55930,1398,1398,1398,1398,0
20240221,160000,55930,1398,1398,1398,1398,0
20240221,155900,55930,1398,1398,1398,1398,0
20240221,155800,55930,1398,1398,1398,1398,0
20240221,155700,55930,1398,1398,1398,1398,0
20240221,155600,55930,1398,1398,1398,1398,30
20240221,155500,55930,1398,1398,1398,1398,0
20240221,155400,55930,1398,1398,1398,1398,0
20240221,155300,55930,1398,1398,1398,1398,0
20240221,155200,55930,1398,1398,1398,1398,0
20240221,155100,55930,1398,1398,1398,1398,0
20240221,155000,55930,1398,1398,1398,1398,0
20240221,154900,55930,1398,1398,1398,1398,0
20240221,154800,55930,1398,1398,1398,1398,0
20240221,154700,55930,1398,1398,1398,1398,0
20240221,154600,55930,1398,1398,1398,1398,0
20240221,154500,55930,1398,1398,1398,1398,0
20240221,154400,55930,1398,1398,1398,1398,0
20240221,154300,55930,1398,1398,1398,1398,0
20240221,154200,55930,1398,1398,1398,1398,0
20240221,154100,55930,1398,1398,1398,1398,0
20240221,154000,55930,1398,1398,1398,1398,0
20240221,153900,55930,1398,1398,1398,1398,0
20240221,153800,55930,1398,1398,1398,1398,0
20240221,153700,55930,1398,1398,1398,1398,0
20240221,153600,55930,1398,1398,1398,1398,0
20240221,153500,55930,1398,1398,1398,1398,0
20240221,153400,55930,1398,1398,1398,1398,0
20240221,153300,55930,1398,1398,1398,1398,0
20240221,153200,55930,1398,1398,1398,1398,0
20240221,153100,55930,1398,1398,1398,1398,0
20240221,153000,55930,1398,1398,1398,1398,0
20240221,152900,55930,1398,1398,1398,1398,0
20240221,152800,55930,1398,1398,1398,1398,0
20240221,152700,55930,1398,1398,1398,1398,0
20240221,152600,55930,1398,1398,1398,1398,0
20240221,152500,55930,1398,1398,1398,1398,0
20240221,152400,55930,1398,1398,1398,1398,0
20240221,152300,55930,1398,1398,1398,1398,0
20240221,152200,55930,1398,1398,1398,1398,0
20240221,152100,55930,1398,1398,1398,1398,0
20240221,152000,55930,1398,1398,1398,1398,0
20240221,151900,55930,1398,1398,1398,1398,0
20240221,151800,55930,1398,1398,1398,1398,0
20240221,151700,55930,1398,1398,1398,1398,0
20240221,151600,55930,1398,1398,1398,1398,0
20240221,151500,55930,1398,1398,1398,1398,0
20240221,151400,55930,1398,1398,1398,1398,0
20240221,151300,55930,1398,1398,1398,1398,0
20240221,151200,55930,1398,1398,1398,1398,0
20240221,151100,55930,1398,1398,1398,1398,0
20240221,151000,55930,1398,1398,1398,1398,0
20240221,150900,55930,1398,1398,1398,1398,0
20240221,150800,55930,1398,1398,1398,1398,0
20240221,150700,55930,1398,1398,1398,1398,0
20240221,150600,55930,1398,1398,1398,1398,0
20240221,150500,55930,1398,1398,1398,1398,0
20240221,150400,55930,1398,1398,1398,1398,0
20240221,150300,55930,1398,1398,1398,1398,0
20240221,150200,55930,1398,1398,1398,1398,0
20240221,150100,55930,1398,1398,1398,1398,0
20240221,150000,55930,1398,1398,1398,1398,0
20240221,145900,55930,1398,1398,1398,1398,0
20240221,145800,55930,1398,1398,1398,1398,0
20240221,145700,55930,1398,1398,1398,1398,0
20240221,145600,55930,1398,1398,1398,1398,0
20240221,145500,55930,1398,1398,1398,1398,0
20240221,145400,55930,1398,1398,1398,1398,0
20240221,145300,55930,1398,1398,1398,1398,0
20240221,145200,55930,1398,1398,1398,1398,0
20240221,145100,55930,1398,1398,1398,1398,0
20240221,145000,55930,1398,1398,1398,1398,0
20240221,144900,55930,1398,1398,1398,1398,0
20240221,144800,55930,1398,1398,1398,1398,0
20240221,144700,55930,1398,1398,1398,1398,0
20240221,144600,55930,1398,1398,1398,1398,0
20240221,144500,55930,1398,1398,1398,1398,0
20240221,144400,55930,1398,1398,1398,1398,0
20240221,144300,55930,1398,1398,1398,1398,0
20240221,144200,55930,1398,1398,1398,1398,0
20240221,144100,55930,1398,1398,1398,1398,0
20240221,144000,55930,1398,1398,1398,1398,0
20240221,143900,55930,1398,1398,1398,1398,0
20240221,143800,55930,1398,1398,1398,1398,0
20240221,143700,55930,1398,1398,1398,1398,0
20240221,143600,55930,1398,1398,1398,1398,0
20240221,143500,55930,1398,1398,1398,1398,0
20240221,143400,55930,1398,1398,1398,1398,0
20240221,143300,55930,1398,1398,1398,1398,0
20240221,143200,55930,1398,1398,1398,1398,0
20240221,143100,55930,1398,1398,1398,1398,0
20240221,143000,55930,1398,1398,1398,1398,0
20240221,142900,55930,1398,1398,1398,1398,0
20240221,142800,55930,1398,1398,1398,1398,0
20240221,142700,55930,1398,1398,1398,1398,0
20240221,142600,55930,1398,1398,1398,1398,0
20240221,142500,55930,1398,1398,1398,1398,0
20240221,142400,55930,1398,1398,1398,1398,0
20240221,142300,55930,1398,1398,1398,1398,0
20240221,142200,55930,1398,1398,1398,1398,0
20240221,142100,55930,1398,1398,1398,1398,0
20240221,142000,55930,1398,1398,1398,1398,0
20240221,141900,55930,1398,1398,1398,1398,0
20240221,141800,55930,1398,1398,1398,1398,0
20240221,141700,55930,1398,1398,1398,1398,0
20240221,141600,55930,1398,1398,1398,1398,0
20240221,141500,55930,1398,1398,1398,1398,0
20240221,141400,55930,1398,1398,1398,1398,0
20240221,141300,55930,1398,1398,1398,1398,0
20240221,141200,55930,1398,1398,1398,1398,0
20240221,141100,55930,1398,1398,1398,1398,0
20240221,141000,55930,1398,1398,1398,1398,0
20240221,140900,55930,1398,1398,1398,1398,0
20240221,140800,55930,1398,1398,1398,1398,0
20240221,140700,55930,1398,1398,1398,1398,0
20240221,140600,55930,1398,1398,1398,1398,30
20240221,140500,13990,1399,1399,1399,1399,0
20240221,140400,13990,1399,1399,1399,1399,0
20240221,140300,13990,1399,1399,1399,1399,0
20240221,140200,13990,1399,1399,1399,1399,0
20240221,140100,13990,1399,1399,1399,1399,0
20240221,140000,13990,1399,1399,1399,1399,0
20240221,135900,13990,1399,1399,1399,1399,0
20240221,135800,13990,1399,1399,1399,1399,0
20240221,135700,13990,1399,1399,1399,1399,0
20240221,135600,13990,1399,1399,1399,1399,0
20240221,135500,13990,1399,1399,1399,1399,0
20240221,135400,13990,1399,1399,1399,1399,0
20240221,135300,13990,1399,1399,1399,1399,0
20240221,135200,13990,1399,1399,1399,1399,0
20240221,135100,13990,1399,1399,1399,1399,0
20240221,135000,13990,1399,1399,1399,1399,0
20240221,134900,13990,1399,1399,1399,1399,0
20240221,134800,13990,1399,1399,1399,1399,0
20240221,134700,13990,1399,1399,1399,1399,0
20240221,134600,13990,1399,1399,1399,1399,0
20240221,134500,13990,1399,1399,1399,1399,0
20240221,134400,13990,1399,1399,1399,1399,0
20240221,134300,13990,1399,1399,1399,1399,0
20240221,134200,13990,1399,1399,1399,1399,0
20240221,134100,13990,1399,1399,1399,1399,0
20240221,134000,13990,1399,1399,1399,1399,0
20240221,133900,13990,1399,1399,1399,1399,0
20240221,133800,13990,1399,1399,1399,1399,0
20240221,133700,13990,1399,1399,1399,1399,0
20240221,133600,13990,1399,1399,1399,1399,0
20240221,133500,13990,1399,1399,1399,1399,0
20240221,133400,13990,1399,1399,1399,1399,0
20240221,133300,13990,1399,1399,1399,1399,0
20240221,133200,13990,1399,1399,1399,1399,0
20240221,133100,13990,1399,1399,1399,1399,0
20240221,133000,13990,1399,1399,1399,1399,0
20240221,132900,13990,1399,1399,1399,1399,0
20240221,132800,13990,1399,1399,1399,1399,0
20240221,132700,13990,1399,1399,1399,1399,0
20240221,132600,13990,1399,1399,1399,1399,0
20240221,132500,13990,1399,1399,1399,1399,0
20240221,132400,13990,1399,1399,1399,1399,0
20240221,132300,13990,1399,1399,1399,1399,0
20240221,132200,13990,1399,1399,1399,1399,0
20240221,132100,13990,1399,1399,1399,1399,0
20240221,132000,13990,1399,1399,1399,1399,0
20240221,131900,13990,1399,1399,1399,1399,0
20240221,131800,13990,1399,1399,1399,1399,0
20240221,131700,13990,1399,1399,1399,1399,0
20240221,131600,13990,1399,1399,1399,1399,0
20240221,131500,13990,1399,1399,1399,1399,0
20240221,131400,13990,1399,1399,1399,1399,0
20240221,131300,13990,1399,1399,1399,1399,0
20240221,131200,13990,1399,1399,1399,1399,0
20240221,131100,13990,1399,1399,1399,1399,0
20240221,131000,13990,1399,1399,1399,1399,0
20240221,130900,13990,1399,1399,1399,1399,0
20240221,130800,13990,1399,1399,1399,1399,0
20240221,130700,13990,1399,1399,1399,1399,0
20240221,130600,13990,1399,1399,1399,1399,0
20240221,130500,13990,1399,1399,1399,1399,0
20240221,130400,13990,1399,1399,1399,1399,0
20240221,130300,13990,1399,1399,1399,1399,0
20240221,130200,13990,1399,1399,1399,1399,0
20240221,130100,13990,1399,1399,1399,1399,0
20240221,130000,13990,1399,1399,1399,1399,0
20240221,125900,13990,1399,1399,1399,1399,0
20240221,125800,13990,1399,1399,1399,1399,0
20240221,125700,13990,1399,1399,1399,1399,0
20240221,125600,13990,1399,1399,1399,1399,0
20240221,125500,13990,1399,1399,1399,1399,0
20240221,125400,13990,1399,1399,1399,1399,0
20240221,125300,13990,1399,1399,1399,1399,0
20240221,125200,13990,1399,1399,1399,1399,0
20240221,125100,13990,1399,1399,1399,1399,0
20240221,125000,13990,1399,1399,1399,1399,0
20240221,124900,13990,1399,1399,1399,1399,0
20240221,124800,13990,1399,1399,1399,1399,0
20240221,124700,13990,1399,1399,1399,1399,0
20240221,124600,13990,1399,1399,1399,1399,0
20240221,124500,13990,1399,1399,1399,1399,0
20240221,124400,13990,1399,1399,1399,1399,0
20240221,124300,13990,1399,1399,1399,1399,0
20240221,124200,13990,1399,1399,1399,1399,0
20240221,124100,13990,1399,1399,1399,1399,0
20240221,124000,13990,1399,1399,1399,1399,0
20240221,123900,13990,1399,1399,1399,1399,0
20240221,123800,13990,1399,1399,1399,1399,0
20240221,123700,13990,1399,1399,1399,1399,0
20240221,123600,13990,1399,1399,1399,1399,0
20240221,123500,13990,1399,1399,1399,1399,0
20240221,123400,13990,1399,1399,1399,1399,0
20240221,123300,13990,1399,1399,1399,1399,0
20240221,123200,13990,1399,1399,1399,1399,0
20240221,123100,13990,1399,1399,1399,1399,0
20240221,123000,13990,1399,1399,1399,1399,0
20240221,122900,13990,1399,1399,1399,1399,0
20240221,122800,13990,1399,1399,1399,1399,0
20240221,122700,13990,1399,1399,1399,1399,0
20240221,122600,13990,1399,1399,1399,1399,0
20240221,122500,13990,1399,1399,1399,1399,0
20240221,122400,13990,1399,1399,1399,1399,0
20240221,122300,13990,1399,1399,1399,1399,0
20240221,122200,13990,1399,1399,1399,1399,0
20240221,122100,13990,1399,1399,1399,1399,0
20240221,122000,13990,1399,1399,1399,1399,0
20240221,121900,13990,1399,1399,1399,1399,0
20240221,121800,13990,1399,1399,1399,1399,0
20240221,121700,13990,1399,1399,1399,1399,0
20240221,121600,13990,1399,1399,1399,1399,0
20240221,121500,13990,1399,1399,1399,1399,0
20240221,121400,13990,1399,1399,1399,1399,0
20240221,121300,13990,1399,1399,1399,1399,0
20240221,121200,13990,1399,1399,1399,1399,0
20240221,121100,13990,1399,1399,1399,1399,0
20240221,121000,13990,1399,1399,1399,1399,0
20240221,120900,13990,1399,1399,1399,1399,0
20240221,120800,13990,1399,1399,1399,1399,0
20240221,120700,13990,1399,1399,1399,1399,0
20240221,120600,13990,1399,1399,1399,1399,0
20240221,120500,13990,1399,1399,1399,1399,0
20240221,120400,13990,1399,1399,1399,1399,0
20240221,120300,13990,1399,1399,1399,1399,0
20240221,120200,13990,1399,1399,1399,1399,0
20240221,120100,13990,1399,1399,1399,1399,0
20240221,120000,13990,1399,1399,1399,1399,0
20240221,115900,13990,1399,1399,1399,1399,0
20240221,115800,13990,1399,1399,1399,1399,0
20240221,115700,13990,1399,1399,1399,1399,0
20240221,115600,13990,1399,1399,1399,1399,0
20240221,115500,13990,1399,1399,1399,1399,0
20240221,115400,13990,1399,1399,1399,1399,0
20240221,115300,13990,1399,1399,1399,1399,0
20240221,115200,13990,1399,1399,1399,1399,0
20240221,115100,13990,1399,1399,1399,1399,0
20240221,115000,13990,1399,1399,1399,1399,0
20240221,114900,13990,1399,1399,1399,1399,0
20240221,114800,13990,1399,1399,1399,1399,0
20240221,114700,13990,1399,1399,1399,1399,0
20240221,114600,13990,1399,1399,1399,1399,0
20240221,114500,13990,1399,1399,1399,1399,0
20240221,114400,13990,1399,1399,1399,1399,0
20240221,114300,13990,1399,1399,1399,1399,0
20240221,114200,13990,1399,1399,1399,1399,0
20240221,114100,13990,1399,1399,1399,1399,0
20240221,114000,13990,1399,1399,1399,1399,0
20240221,113900,13990,1399,1399,1399,1399,0
20240221,113800,13990,1399,1399,1399,1399,0
20240221,113700,13990,1399,1399,1399,1399,0
20240221,113600,13990,1399,1399,1399,1399,0
20240221,113500,13990,1399,1399,1399,1399,0
20240221,113400,13990,1399,1399,1399,1399,0
20240221,113300,13990,1399,1399,1399,1399,0
20240221,113200,13990,1399,1399,1399,1399,0
20240221,113100,13990,1399,1399,1399,1399,0
20240221,113000,13990,1399,1399,1399,1399,0
20240221,112900,13990,1399,1399,1399,1399,0
20240221,112800,13990,1399,1399,1399,1399,0
20240221,112700,13990,1399,1399,1399,1399,0
20240221,112600,13990,1399,1399,1399,1399,0
20240221,112500,13990,1399,1399,1399,1399,0
20240221,112400,13990,1399,1399,1399,1399,0
20240221,112300,13990,1399,1399,1399,1399,0
20240221,112200,13990,1399,1399,1399,1399,0
20240221,112100,13990,1399,1399,1399,1399,0
20240221,112000,13990,1399,1399,1399,1399,0
20240221,111900,13990,1399,1399,1399,1399,0
20240221,111800,13990,1399,1399,1399,1399,0
20240221,111700,13990,1399,1399,1399,1399,0
20240221,111600,13990,1399,1399,1399,1399,0
20240221,111500,13990,1399,1399,1399,1399,0
20240221,111400,13990,1399,1399,1399,1399,0
20240221,111300,13990,1399,1399,1399,1399,0
20240221,111200,13990,1399,1399,1399,1399,0
20240221,111100,13990,1399,1399,1399,1399,0
20240221,111000,13990,1399,1399,1399,1399,0
20240221,110900,13990,1399,1399,1399,1399,0
20240221,110800,13990,1399,1399,1399,1399,0
20240221,110700,13990,1399,1399,1399,1399,0
20240221,110600,13990,1399,1399,1399,1399,0
20240221,110500,13990,1399,1399,1399,1399,0
20240221,110400,13990,1399,1399,1399,1399,0
20240221,110300,13990,1399,1399,1399,1399,0
20240221,110200,13990,1399,1399,1399,1399,0
20240221,110100,13990,1399,1399,1399,1399,0
20240221,110000,13990,1399,1399,1399,1399,0
20240221,105900,13990,1399,1399,1399,1399,0
20240221,105800,13990,1399,1399,1399,1399,0
20240221,105700,13990,1399,1399,1399,1399,0
20240221,105600,13990,1399,1399,1399,1399,0
20240221,105500,13990,1399,1399,1399,1399,0
20240221,105400,13990,1399,1399,1399,1399,0
20240221,105300,13990,1399,1399,1399,1399,0
20240221,105200,13990,1399,1399,1399,1399,0
20240221,105100,13990,1399,1399,1399,1399,0
20240221,105000,13990,1399,1399,1399,1399,0
20240221,104900,13990,1399,1399,1399,1399,0
20240221,104800,13990,1399,1399,1399,1399,0
20240221,104700,13990,1399,1399,1399,1399,0
20240221,104600,13990,1399,1399,1399,1399,0
20240221,104500,13990,1399,1399,1399,1399,0
20240221,104400,13990,1399,1399,1399,1399,0
20240221,104300,13990,1399,1399,1399,1399,0
20240221,104200,13990,1399,1399,1399,1399,0
20240221,104100,13990,1399,1399,1399,1399,0
20240221,104000,13990,1399,1399,1399,1399,0
20240221,103900,13990,1399,1399,1399,1399,0
20240221,103800,13990,1399,1399,1399,1399,0
20240221,103700,13990,1399,1399,1399,1399,0
20240221,103600,13990,1399,1399,1399,1399,0
20240221,103500,13990,1399,1399,1399,1399,0
20240221,103400,13990,1399,1399,1399,1399,0
20240221,103300,13990,1399,1399,1399,1399,0
20240221,103200,13990,1399,1399,1399,1399,0
20240221,103100,13990,1399,1399,1399,1399,0
20240221,103000,13990,1399,1399,1399,1399,0
20240221,102900,13990,1399,1399,1399,1399,0
20240221,102800,13990,1399,1399,1399,1399,0
20240221,102700,13990,1399,1399,1399,1399,0
20240221,102600,13990,1399,1399,1399,1399,0
20240221,102500,13990,1399,1399,1399,1399,0
20240221,102400,13990,1399,1399,1399,1399,0
20240221,102300,13990,1399,1399,1399,1399,0
20240221,102200,13990,1399,1399,1399,1399,0
20240221,102100,13990,1399,1399,1399,1399,0
20240221,102000,13990,1399,1399,1399,1399,0
20240221,101900,13990,1399,1399,1399,1399,0
20240221,101800,13990,1399,1399,1399,1399,0
20240221,101700,13990,1399,1399,1399,1399,0
20240221,101600,13990,1399,1399,1399,1399,0
20240221,101500,13990,1399,1399,1399,1399,0
20240221,101400,13990,1399,1399,1399,1399,0
20240221,101300,13990,1399,1399,1399,1399,0
20240221,101200,13990,1399,1399,1399,1399,0
20240221,101100,13990,1399,1399,1399,1399,0
20240221,101000,13990,1399,1399,1399,1399,0
20240221,100900,13990,1399,1399,1399,1399,0
20240221,100800,13990,1399,1399,1399,1399,0
20240221,100700,13990,1399,1399,1399,1399,0
20240221,100600,13990,1399,1399,1399,1399,0
20240221,100500,13990,1399,1399,1399,1399,0
20240221,100400,13990,1399,1399,1399,1399,0
20240221,100300,13990,1399,1399,1399,1399,0
20240221,100200,13990,1399,1399,1399,1399,0
20240221,100100,13990,1399,1399,1399,1399,0
20240221,100000,13990,1399,1399,1399,1399,0
20240221,095900,13990,1399,1399,1399,1399,0
20240221,095800,13990,1399,1399,1399,1399,0
20240221,095700,13990,1399,1399,1399,1399,0
20240221,095600,13990,1399,1399,1399,1399,0
20240221,095500,13990,1399,1399,1399,1399,0
20240221,095400,13990,1399,1399,1399,1399,0
20240221,095300,13990,1399,1399,1399,1399,0
20240221,095200,13990,1399,1399,1399,1399,0
20240221,095100,13990,1399,1399,1399,1399,0
20240221,095000,13990,1399,1399,1399,1399,0
20240221,094900,13990,1399,1399,1399,1399,0
20240221,094800,13990,1399,1399,1399,1399,0
20240221,094700,13990,1399,1399,1399,1399,0
20240221,094600,13990,1399,1399,1399,1399,0
20240221,094500,13990,1399,1399,1399,1399,0
20240221,094400,13990,1399,1399,1399,1399,0
20240221,094300,13990,1399,1399,1399,1399,0
20240221,094200,13990,1399,1399,1399,1399,0
20240221,094100,13990,1399,1399,1399,1399,0
20240221,094000,13990,1399,1399,1399,1399,0
20240221,093900,13990,1399,1399,1399,1399,0
20240221,093800,13990,1399,1399,1399,1399,0
20240221,093700,13990,1399,1399,1399,1399,0
20240221,093600,13990,1399,1399,1399,1399,0
20240221,093500,13990,1399,1399,1399,1399,0
20240221,093400,13990,1399,1399,1399,1399,0
20240221,093300,13990,1399,1399,1399,1399,0
20240221,093200,13990,1399,1399,1399,1399,0
20240221,093100,13990,1399,1399,1399,1399,0
20240221,093000,13990,1399,1399,1399,1399,0
20240221,092900,13990,1399,1399,1399,1399,10
20240221,092800,0,1359,1359,1359,1359,0
20240221,092700,0,1359,1359,1359,1359,0
20240221,092600,0,1359,1359,1359,1359,0
20240221,092500,0,1359,1359,1359,1359,0
20240221,092400,0,1359,1359,1359,1359,0
20240221,092300,0,1359,1359,1359,1359,0
20240221,092200,0,1359,1359,1359,1359,0
20240221,092100,0,1359,1359,1359,1359,0
20240221,092000,0,1359,1359,1359,1359,0
20240221,091900,0,1359,1359,1359,1359,0
20240221,091800,0,1359,1359,1359,1359,0
20240221,091700,0,1359,1359,1359,1359,0
20240221,091600,0,1359,1359,1359,1359,0
20240221,091500,0,1359,1359,1359,1359,0
20240221,091400,0,1359,1359,1359,1359,0
20240221,091300,0,1359,1359,1359,1359,0
20240221,091200,0,1359,1359,1359,1359,0
20240221,091100,0,1359,1359,1359,1359,0
20240221,091000,0,1359,1359,1359,1359,0
20240221,090900,0,1359,1359,1359,1359,0
20240221,090800,0,1359,1359,1359,1359,0
20240221,090700,0,1359,1359,1359,1359,0
20240221,090600,0,1359,1359,1359,1359,0
20240221,090500,0,1359,1359,1359,1359,0
20240221,090400,0,1359,1359,1359,1359,0
20240221,090300,0,1359,1359,1359,1359,0
20240221,090200,0,1359,1359,1359,1359,0
20240221,090100,0,1359,1359,1359,1359,0
20240221,090000,0,1359,1359,1359,1359,0