KissMeData/033310/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191800,17979840,1799,1799,1799,1799,256
20250221,191700,17979840,1799,1799,1799,1799,0
20250221,191600,17979840,1799,1799,1799,1799,0
20250221,191500,17979840,1799,1799,1799,1799,0
20250221,191400,17979840,1799,1799,1799,1799,0
20250221,191300,17979840,1799,1799,1799,1799,0
20250221,191200,17979840,1799,1799,1799,1799,0
20250221,191100,17979840,1799,1799,1799,1799,0
20250221,191000,17979840,1799,1799,1799,1799,0
20250221,190900,17979840,1799,1799,1799,1799,0
20250221,190800,17979840,1799,1799,1799,1799,0
20250221,190700,17979840,1799,1799,1799,1799,0
20250221,190600,17979840,1799,1799,1799,1799,0
20250221,190500,17979840,1799,1799,1799,1799,0
20250221,190400,17979840,1799,1799,1799,1799,0
20250221,190300,17979840,1799,1799,1799,1799,0
20250221,190200,17979840,1799,1799,1799,1799,0
20250221,190100,17979840,1799,1799,1799,1799,0
20250221,190000,17979840,1799,1799,1799,1799,0
20250221,185900,17979840,1799,1799,1799,1799,0
20250221,185800,17979840,1799,1799,1799,1799,0
20250221,185700,17979840,1799,1799,1799,1799,0
20250221,185600,17979840,1799,1799,1799,1799,0
20250221,185500,17979840,1799,1799,1799,1799,0
20250221,185400,17979840,1799,1799,1799,1799,0
20250221,185300,17979840,1799,1799,1799,1799,0
20250221,185200,17979840,1799,1799,1799,1799,0
20250221,185100,17979840,1799,1799,1799,1799,0
20250221,185000,17979840,1799,1799,1799,1799,0
20250221,184900,17979840,1799,1799,1799,1799,0
20250221,184800,17979840,1799,1799,1799,1799,256
20250221,184700,17979840,1799,1799,1799,1799,0
20250221,184600,17979840,1799,1799,1799,1799,0
20250221,184500,17979840,1799,1799,1799,1799,0
20250221,184400,17979840,1799,1799,1799,1799,0
20250221,184300,17979840,1799,1799,1799,1799,0
20250221,184200,17979840,1799,1799,1799,1799,0
20250221,184100,17979840,1799,1799,1799,1799,0
20250221,184000,17979840,1799,1799,1799,1799,0
20250221,183900,17979840,1799,1799,1799,1799,0
20250221,183800,17979840,1799,1799,1799,1799,0
20250221,183700,17979840,1799,1799,1799,1799,0
20250221,183600,17979840,1799,1799,1799,1799,0
20250221,183500,17979840,1799,1799,1799,1799,0
20250221,183400,17979840,1799,1799,1799,1799,0
20250221,183300,17979840,1799,1799,1799,1799,0
20250221,183200,17979840,1799,1799,1799,1799,0
20250221,183100,17979840,1799,1799,1799,1799,0
20250221,183000,17979840,1799,1799,1799,1799,0
20250221,182900,17979840,1799,1799,1799,1799,0
20250221,182800,17979840,1799,1799,1799,1799,0
20250221,182700,17979840,1799,1799,1799,1799,0
20250221,182600,17979840,1799,1799,1799,1799,0
20250221,182500,17979840,1799,1799,1799,1799,0
20250221,182400,17979840,1799,1799,1799,1799,0
20250221,182300,17979840,1799,1799,1799,1799,0
20250221,182200,17979840,1799,1799,1799,1799,0
20250221,182100,17979840,1799,1799,1799,1799,0
20250221,182000,17979840,1799,1799,1799,1799,0
20250221,181900,17979840,1799,1799,1799,1799,0
20250221,181800,17979840,1799,1799,1799,1799,256
20250221,181700,17979840,1799,1799,1799,1799,0
20250221,181600,17979840,1799,1799,1799,1799,0
20250221,181500,17979840,1799,1799,1799,1799,0
20250221,181400,17979840,1799,1799,1799,1799,0
20250221,181300,17979840,1799,1799,1799,1799,0
20250221,181200,17979840,1799,1799,1799,1799,0
20250221,181100,17979840,1799,1799,1799,1799,0
20250221,181000,17979840,1799,1799,1799,1799,0
20250221,180900,17979840,1799,1799,1799,1799,0
20250221,180800,17979840,1799,1799,1799,1799,0
20250221,180700,17979840,1799,1799,1799,1799,0
20250221,180600,17979840,1799,1799,1799,1799,0
20250221,180500,17979840,1799,1799,1799,1799,0
20250221,180400,17979840,1799,1799,1799,1799,0
20250221,180300,17979840,1799,1799,1799,1799,0
20250221,180200,17979840,1799,1799,1799,1799,0
20250221,180100,17979840,1799,1799,1799,1799,0
20250221,180000,17979840,1799,1799,1799,1799,0
20250221,175900,17979840,1799,1799,1799,1799,0
20250221,175800,17979840,1799,1799,1799,1799,0
20250221,175700,17979840,1799,1799,1799,1799,0
20250221,175600,17979840,1799,1799,1799,1799,0
20250221,175500,17979840,1799,1799,1799,1799,0
20250221,175400,17979840,1799,1799,1799,1799,0
20250221,175300,17979840,1799,1799,1799,1799,0
20250221,175200,17979840,1799,1799,1799,1799,0
20250221,175100,17979840,1799,1799,1799,1799,0
20250221,175000,17979840,1799,1799,1799,1799,0
20250221,174900,17979840,1799,1799,1799,1799,0
20250221,174800,17979840,1799,1799,1799,1799,256
20250221,174700,17979840,1799,1799,1799,1799,0
20250221,174600,17979840,1799,1799,1799,1799,0
20250221,174500,17979840,1799,1799,1799,1799,0
20250221,174400,17979840,1799,1799,1799,1799,0
20250221,174300,17979840,1799,1799,1799,1799,0
20250221,174200,17979840,1799,1799,1799,1799,0
20250221,174100,17979840,1799,1799,1799,1799,0
20250221,174000,17979840,1799,1799,1799,1799,0
20250221,173900,17979840,1799,1799,1799,1799,0
20250221,173800,17979840,1799,1799,1799,1799,0
20250221,173700,17979840,1799,1799,1799,1799,0
20250221,173600,17979840,1799,1799,1799,1799,0
20250221,173500,17979840,1799,1799,1799,1799,0
20250221,173400,17979840,1799,1799,1799,1799,0
20250221,173300,17979840,1799,1799,1799,1799,0
20250221,173200,17979840,1799,1799,1799,1799,0
20250221,173100,17979840,1799,1799,1799,1799,0
20250221,173000,17979840,1799,1799,1799,1799,0
20250221,172900,17979840,1799,1799,1799,1799,0
20250221,172800,17979840,1799,1799,1799,1799,0
20250221,172700,17979840,1799,1799,1799,1799,0
20250221,172600,17979840,1799,1799,1799,1799,0
20250221,172500,17979840,1799,1799,1799,1799,0
20250221,172400,17979840,1799,1799,1799,1799,0
20250221,172300,17979840,1799,1799,1799,1799,0
20250221,172200,17979840,1799,1799,1799,1799,0
20250221,172100,17979840,1799,1799,1799,1799,0
20250221,172000,17979840,1799,1799,1799,1799,0
20250221,171900,17979840,1799,1799,1799,1799,0
20250221,171800,17979840,1799,1799,1799,1799,256
20250221,171700,17979840,1799,1799,1799,1799,0
20250221,171600,17979840,1799,1799,1799,1799,0
20250221,171500,17979840,1799,1799,1799,1799,0
20250221,171400,17979840,1799,1799,1799,1799,0
20250221,171300,17979840,1799,1799,1799,1799,0
20250221,171200,17979840,1799,1799,1799,1799,0
20250221,171100,17979840,1799,1799,1799,1799,0
20250221,171000,17979840,1799,1799,1799,1799,0
20250221,170900,17979840,1799,1799,1799,1799,0
20250221,170800,17979840,1799,1799,1799,1799,0
20250221,170700,17979840,1799,1799,1799,1799,0
20250221,170600,17979840,1799,1799,1799,1799,0
20250221,170500,17979840,1799,1799,1799,1799,0
20250221,170400,17979840,1799,1799,1799,1799,0
20250221,170300,17979840,1799,1799,1799,1799,0
20250221,170200,17979840,1799,1799,1799,1799,0
20250221,170100,17979840,1799,1799,1799,1799,0
20250221,170000,17979840,1799,1799,1799,1799,0
20250221,165900,17979840,1799,1799,1799,1799,0
20250221,165800,17979840,1799,1799,1799,1799,0
20250221,165700,17979840,1799,1799,1799,1799,0
20250221,165600,17979840,1799,1799,1799,1799,0
20250221,165500,17979840,1799,1799,1799,1799,0
20250221,165400,17979840,1799,1799,1799,1799,0
20250221,165300,17979840,1799,1799,1799,1799,0
20250221,165200,17979840,1799,1799,1799,1799,0
20250221,165100,17979840,1799,1799,1799,1799,0
20250221,165000,17979840,1799,1799,1799,1799,0
20250221,164900,17979840,1799,1799,1799,1799,0
20250221,164800,17979840,1799,1799,1799,1799,256
20250221,164700,17979840,1799,1799,1799,1799,0
20250221,164600,17979840,1799,1799,1799,1799,0
20250221,164500,17979840,1799,1799,1799,1799,0
20250221,164400,17979840,1799,1799,1799,1799,0
20250221,164300,17979840,1799,1799,1799,1799,0
20250221,164200,17979840,1799,1799,1799,1799,0
20250221,164100,17979840,1799,1799,1799,1799,0
20250221,164000,17979840,1799,1799,1799,1799,0
20250221,163900,17979840,1799,1799,1799,1799,0
20250221,163800,17979840,1799,1799,1799,1799,0
20250221,163700,17979840,1799,1799,1799,1799,0
20250221,163600,17979840,1799,1799,1799,1799,0
20250221,163500,17979840,1799,1799,1799,1799,0
20250221,163400,17979840,1799,1799,1799,1799,0
20250221,163300,17979840,1799,1799,1799,1799,0
20250221,163200,17979840,1799,1799,1799,1799,0
20250221,163100,17979840,1799,1799,1799,1799,0
20250221,163000,17979840,1799,1799,1799,1799,0
20250221,162900,17979840,1799,1799,1799,1799,0
20250221,162800,17979840,1799,1799,1799,1799,0
20250221,162700,17979840,1799,1799,1799,1799,0
20250221,162600,17979840,1799,1799,1799,1799,0
20250221,162500,17979840,1799,1799,1799,1799,0
20250221,162400,17979840,1799,1799,1799,1799,0
20250221,162300,17979840,1799,1799,1799,1799,0
20250221,162200,17979840,1799,1799,1799,1799,0
20250221,162100,17979840,1799,1799,1799,1799,0
20250221,162000,17979840,1799,1799,1799,1799,0
20250221,161900,17979840,1799,1799,1799,1799,0
20250221,161800,17979840,1799,1799,1799,1799,256
20250221,161700,17979840,1799,1799,1799,1799,0
20250221,161600,17979840,1799,1799,1799,1799,0
20250221,161500,17979840,1799,1799,1799,1799,0
20250221,161400,17979840,1799,1799,1799,1799,0
20250221,161300,17979840,1799,1799,1799,1799,0
20250221,161200,17979840,1799,1799,1799,1799,0
20250221,161100,17979840,1799,1799,1799,1799,0
20250221,161000,17979840,1799,1799,1799,1799,0
20250221,160900,17979840,1799,1799,1799,1799,0
20250221,160800,17979840,1799,1799,1799,1799,0
20250221,160700,17979840,1799,1799,1799,1799,0
20250221,160600,17979840,1799,1799,1799,1799,0
20250221,160500,17979840,1799,1799,1799,1799,0
20250221,160400,17979840,1799,1799,1799,1799,0
20250221,160300,17979840,1799,1799,1799,1799,0
20250221,160200,17979840,1799,1799,1799,1799,0
20250221,160100,17979840,1799,1799,1799,1799,0
20250221,160000,17979840,1799,1799,1799,1799,0
20250221,155900,17979840,1799,1799,1799,1799,0
20250221,155800,17979840,1799,1799,1799,1799,0
20250221,155700,17979840,1799,1799,1799,1799,0
20250221,155600,17979840,1799,1799,1799,1799,0
20250221,155500,17979840,1799,1799,1799,1799,0
20250221,155400,17979840,1799,1799,1799,1799,0
20250221,155300,17979840,1799,1799,1799,1799,0
20250221,155200,17979840,1799,1799,1799,1799,0
20250221,155100,17979840,1799,1799,1799,1799,0
20250221,155000,17979840,1799,1799,1799,1799,0
20250221,154900,17979840,1799,1799,1799,1799,0
20250221,154800,17979840,1799,1799,1799,1799,256
20250221,154700,17979840,1799,1799,1799,1799,0
20250221,154600,17979840,1799,1799,1799,1799,0
20250221,154500,17979840,1799,1799,1799,1799,0
20250221,154400,17979840,1799,1799,1799,1799,0
20250221,154300,17979840,1799,1799,1799,1799,0
20250221,154200,17979840,1799,1799,1799,1799,0
20250221,154100,17979840,1799,1799,1799,1799,0
20250221,154000,17979840,1799,1799,1799,1799,0
20250221,153900,17979840,1799,1799,1799,1799,0
20250221,153800,17979840,1799,1799,1799,1799,0
20250221,153700,17979840,1799,1799,1799,1799,0
20250221,153600,17979840,1799,1799,1799,1799,0
20250221,153500,17979840,1799,1799,1799,1799,0
20250221,153400,17979840,1799,1799,1799,1799,0
20250221,153300,17979840,1799,1799,1799,1799,0
20250221,153200,17979840,1799,1799,1799,1799,0
20250221,153100,17979840,1799,1799,1799,1799,0
20250221,153000,17979840,1799,1799,1799,1799,256
20250221,152900,17519296,1812,1812,1812,1812,0
20250221,152800,17519296,1812,1812,1812,1812,0
20250221,152700,17519296,1812,1812,1812,1812,0
20250221,152600,17519296,1812,1812,1812,1812,0
20250221,152500,17519296,1812,1812,1812,1812,0
20250221,152400,17519296,1812,1812,1812,1812,0
20250221,152300,17519296,1812,1812,1812,1812,0
20250221,152200,17519296,1812,1812,1812,1812,0
20250221,152100,17519296,1812,1812,1812,1812,0
20250221,152000,17519296,1812,1812,1812,1812,0
20250221,151900,17519296,1812,1812,1812,1812,0
20250221,151800,17519296,1812,1812,1812,1812,0
20250221,151700,17519296,1812,1812,1812,1812,0
20250221,151600,17519296,1812,1812,1812,1812,0
20250221,151500,17519296,1812,1812,1812,1812,0
20250221,151400,17519296,1812,1812,1812,1812,0
20250221,151300,17519296,1812,1812,1812,1812,1
20250221,151200,17517484,1812,1812,1812,1812,0
20250221,151100,17517484,1812,1812,1812,1812,5
20250221,151000,17508424,1812,1812,1812,1812,3
20250221,150900,17502988,1812,1813,1813,1812,17
20250221,150800,17472169,1813,1813,1813,1813,0
20250221,150700,17472169,1813,1813,1813,1813,10
20250221,150600,17454039,1813,1813,1813,1813,0
20250221,150500,17454039,1813,1813,1813,1813,1
20250221,150400,17452226,1813,1813,1813,1813,0
20250221,150300,17452226,1813,1813,1813,1813,0
20250221,150200,17452226,1813,1813,1813,1813,0
20250221,150100,17452226,1813,1813,1813,1813,6
20250221,150000,17441348,1813,1813,1813,1813,0
20250221,145900,17441348,1813,1810,1813,1810,460
20250221,145800,16608085,1810,1810,1810,1810,10
20250221,145700,16589985,1810,1810,1810,1810,20
20250221,145600,16553785,1810,1810,1810,1810,0
20250221,145500,16553785,1810,1810,1810,1810,0
20250221,145400,16553785,1810,1810,1810,1810,0
20250221,145300,16553785,1810,1810,1810,1810,0
20250221,145200,16553785,1810,1810,1810,1810,0
20250221,145100,16553785,1810,1810,1810,1810,2
20250221,145000,16550165,1810,1810,1810,1810,0
20250221,144900,16550165,1810,1810,1810,1810,1
20250221,144800,16548355,1808,1808,1808,1808,0
20250221,144700,16548355,1808,1808,1808,1808,213
20250221,144600,16163251,1810,1810,1810,1810,0
20250221,144500,16163251,1810,1810,1810,1810,0
20250221,144400,16163251,1810,1810,1810,1810,0
20250221,144300,16163251,1810,1810,1810,1810,0
20250221,144200,16163251,1810,1810,1810,1810,10
20250221,144100,16145151,1811,1811,1811,1811,5
20250221,144000,16136096,1810,1809,1810,1809,49
20250221,143900,16047415,1809,1809,1809,1809,1
20250221,143800,16045606,1809,1809,1809,1809,0
20250221,143700,16045606,1809,1809,1809,1809,4
20250221,143600,16038370,1809,1809,1809,1809,0
20250221,143500,16038370,1809,1809,1809,1809,0
20250221,143400,16038370,1809,1809,1809,1809,0
20250221,143300,16038370,1809,1809,1809,1809,0
20250221,143200,16038370,1809,1809,1809,1809,0
20250221,143100,16038370,1809,1809,1809,1809,0
20250221,143000,16038370,1809,1810,1810,1809,10
20250221,142900,16020278,1811,1811,1811,1811,0
20250221,142800,16020278,1811,1811,1811,1811,0
20250221,142700,16020278,1811,1811,1811,1811,0
20250221,142600,16020278,1811,1811,1811,1811,0
20250221,142500,16020278,1811,1811,1811,1811,0
20250221,142400,16020278,1811,1811,1811,1811,0
20250221,142300,16020278,1811,1811,1811,1811,7
20250221,142200,16007601,1801,1801,1801,1801,0
20250221,142100,16007601,1801,1801,1801,1801,398
20250221,142000,15290803,1801,1807,1807,1801,1556
20250221,141900,12487314,1810,1810,1810,1810,0
20250221,141800,12487314,1810,1810,1810,1810,0
20250221,141700,12487314,1810,1810,1810,1810,1
20250221,141600,12485504,1810,1810,1810,1810,0
20250221,141500,12485504,1810,1810,1810,1810,0
20250221,141400,12485504,1810,1810,1810,1810,100
20250221,141300,12304504,1810,1810,1810,1810,0
20250221,141200,12304504,1810,1810,1810,1810,0
20250221,141100,12304504,1810,1810,1810,1810,1
20250221,141000,12302694,1810,1810,1810,1810,0
20250221,140900,12302694,1810,1810,1810,1810,1
20250221,140800,12300884,1807,1807,1811,1807,238
20250221,140700,11870714,1807,1807,1807,1807,0
20250221,140600,11870714,1807,1807,1807,1807,0
20250221,140500,11870714,1807,1807,1807,1807,0
20250221,140400,11870714,1807,1807,1807,1807,0
20250221,140300,11870714,1807,1807,1807,1807,0
20250221,140200,11870714,1807,1807,1807,1807,0
20250221,140100,11870714,1807,1807,1807,1807,63
20250221,140000,11756873,1807,1807,1807,1807,100
20250221,135900,11576173,1807,1807,1807,1807,100
20250221,135800,11395473,1810,1810,1810,1810,0
20250221,135700,11395473,1810,1810,1810,1810,0
20250221,135600,11395473,1810,1810,1810,1810,0
20250221,135500,11395473,1810,1810,1810,1810,0
20250221,135400,11395473,1810,1810,1810,1810,0
20250221,135300,11395473,1810,1810,1810,1810,0
20250221,135200,11395473,1810,1810,1810,1810,0
20250221,135100,11395473,1810,1810,1810,1810,0
20250221,135000,11395473,1810,1810,1810,1810,0
20250221,134900,11395473,1810,1810,1810,1810,0
20250221,134800,11395473,1810,1810,1810,1810,60
20250221,134700,11286873,1810,1810,1810,1810,0
20250221,134600,11286873,1810,1810,1810,1810,0
20250221,134500,11286873,1810,1810,1810,1810,3
20250221,134400,11281443,1810,1810,1810,1810,0
20250221,134300,11281443,1810,1810,1810,1810,0
20250221,134200,11281443,1810,1810,1810,1810,0
20250221,134100,11281443,1810,1810,1810,1810,0
20250221,134000,11281443,1810,1810,1810,1810,0
20250221,133900,11281443,1810,1810,1810,1810,0
20250221,133800,11281443,1810,1810,1810,1810,0
20250221,133700,11281443,1810,1810,1810,1810,0
20250221,133600,11281443,1810,1810,1810,1810,0
20250221,133500,11281443,1810,1810,1810,1810,0
20250221,133400,11281443,1810,1810,1810,1810,0
20250221,133300,11281443,1810,1810,1810,1810,0
20250221,133200,11281443,1810,1810,1810,1810,0
20250221,133100,11281443,1810,1810,1810,1810,0
20250221,133000,11281443,1810,1810,1810,1810,0
20250221,132900,11281443,1810,1810,1810,1810,0
20250221,132800,11281443,1810,1810,1810,1810,0
20250221,132700,11281443,1810,1810,1810,1810,0
20250221,132600,11281443,1810,1810,1810,1810,1
20250221,132500,11279633,1805,1805,1805,1805,200
20250221,132400,10918633,1810,1810,1810,1810,0
20250221,132300,10918633,1810,1810,1810,1810,0
20250221,132200,10918633,1810,1810,1810,1810,0
20250221,132100,10918633,1810,1810,1810,1810,0
20250221,132000,10918633,1810,1810,1810,1810,0
20250221,131900,10918633,1810,1810,1810,1810,0
20250221,131800,10918633,1810,1810,1810,1810,0
20250221,131700,10918633,1810,1810,1810,1810,0
20250221,131600,10918633,1810,1810,1810,1810,0
20250221,131500,10918633,1810,1810,1810,1810,0
20250221,131400,10918633,1810,1810,1810,1810,0
20250221,131300,10918633,1810,1810,1810,1810,0
20250221,131200,10918633,1810,1806,1810,1806,500
20250221,131100,10015101,1806,1806,1806,1806,0
20250221,131000,10015101,1806,1806,1806,1806,5
20250221,130900,10006071,1806,1806,1806,1806,3
20250221,130800,10000653,1806,1806,1806,1806,202
20250221,130700,9635841,1807,1807,1807,1807,0
20250221,130600,9635841,1807,1807,1807,1807,0
20250221,130500,9635841,1807,1807,1807,1807,0
20250221,130400,9635841,1807,1807,1807,1807,0
20250221,130300,9635841,1807,1807,1807,1807,0
20250221,130200,9635841,1807,1807,1807,1807,0
20250221,130100,9635841,1807,1807,1807,1807,0
20250221,130000,9635841,1807,1807,1807,1807,0
20250221,125900,9635841,1807,1807,1807,1807,9
20250221,125800,9619578,1810,1810,1810,1810,0
20250221,125700,9619578,1810,1810,1810,1810,0
20250221,125600,9619578,1810,1810,1810,1810,1
20250221,125500,9617768,1808,1808,1808,1808,9
20250221,125400,9601496,1809,1809,1809,1809,0
20250221,125300,9601496,1809,1809,1809,1809,0
20250221,125200,9601496,1809,1809,1809,1809,0
20250221,125100,9601496,1809,1809,1809,1809,0
20250221,125000,9601496,1809,1809,1809,1809,0
20250221,124900,9601496,1809,1809,1809,1809,78
20250221,124800,9460394,1809,1809,1809,1809,0
20250221,124700,9460394,1809,1809,1809,1809,0
20250221,124600,9460394,1809,1809,1809,1809,0
20250221,124500,9460394,1809,1809,1809,1809,0
20250221,124400,9460394,1809,1809,1809,1809,0
20250221,124300,9460394,1809,1809,1809,1809,0
20250221,124200,9460394,1809,1809,1809,1809,0
20250221,124100,9460394,1809,1810,1810,1809,3
20250221,124000,9454965,1810,1810,1810,1810,2
20250221,123900,9451345,1809,1809,1809,1809,0
20250221,123800,9451345,1809,1809,1809,1809,0
20250221,123700,9451345,1809,1809,1809,1809,0
20250221,123600,9451345,1809,1809,1809,1809,3
20250221,123500,9445918,1809,1809,1809,1809,4
20250221,123400,9438682,1812,1812,1812,1812,0
20250221,123300,9438682,1812,1812,1812,1812,0
20250221,123200,9438682,1812,1812,1812,1812,0
20250221,123100,9438682,1812,1812,1812,1812,0
20250221,123000,9438682,1812,1812,1812,1812,0
20250221,122900,9438682,1812,1812,1812,1812,0
20250221,122800,9438682,1812,1812,1812,1812,0
20250221,122700,9438682,1812,1812,1812,1812,0
20250221,122600,9438682,1812,1812,1812,1812,0
20250221,122500,9438682,1812,1812,1812,1812,0
20250221,122400,9438682,1812,1812,1812,1812,0
20250221,122300,9438682,1812,1806,1812,1801,3090
20250221,122200,3861435,1813,1813,1813,1813,0
20250221,122100,3861435,1813,1813,1813,1813,0
20250221,122000,3861435,1813,1813,1813,1813,0
20250221,121900,3861435,1813,1813,1813,1813,0
20250221,121800,3861435,1813,1813,1813,1813,0
20250221,121700,3861435,1813,1813,1813,1813,0
20250221,121600,3861435,1813,1813,1813,1813,0
20250221,121500,3861435,1813,1813,1813,1813,0
20250221,121400,3861435,1813,1813,1813,1813,0
20250221,121300,3861435,1813,1813,1813,1813,0
20250221,121200,3861435,1813,1813,1813,1813,0
20250221,121100,3861435,1813,1813,1813,1813,0
20250221,121000,3861435,1813,1813,1813,1813,0
20250221,120900,3861435,1813,1813,1813,1813,0
20250221,120800,3861435,1813,1813,1813,1813,0
20250221,120700,3861435,1813,1813,1813,1813,0
20250221,120600,3861435,1813,1813,1813,1813,5
20250221,120500,3852370,1813,1813,1813,1813,0
20250221,120400,3852370,1813,1813,1813,1813,0
20250221,120300,3852370,1813,1813,1813,1813,28
20250221,120200,3801606,1813,1813,1813,1813,0
20250221,120100,3801606,1813,1813,1813,1813,0
20250221,120000,3801606,1813,1813,1813,1813,0
20250221,115900,3801606,1813,1813,1813,1813,0
20250221,115800,3801606,1813,1813,1813,1813,0
20250221,115700,3801606,1813,1813,1813,1813,0
20250221,115600,3801606,1813,1813,1813,1813,0
20250221,115500,3801606,1813,1813,1813,1813,0
20250221,115400,3801606,1813,1813,1813,1813,0
20250221,115300,3801606,1813,1813,1813,1813,0
20250221,115200,3801606,1813,1813,1813,1813,0
20250221,115100,3801606,1813,1813,1813,1813,0
20250221,115000,3801606,1813,1813,1813,1813,0
20250221,114900,3801606,1813,1813,1813,1813,0
20250221,114800,3801606,1813,1813,1813,1813,0
20250221,114700,3801606,1813,1813,1813,1813,0
20250221,114600,3801606,1813,1813,1813,1813,0
20250221,114500,3801606,1813,1813,1813,1813,0
20250221,114400,3801606,1813,1813,1813,1813,0
20250221,114300,3801606,1813,1813,1813,1813,0
20250221,114200,3801606,1813,1813,1813,1813,0
20250221,114100,3801606,1813,1813,1813,1813,0
20250221,114000,3801606,1813,1813,1813,1813,0
20250221,113900,3801606,1813,1813,1813,1813,0
20250221,113800,3801606,1813,1813,1813,1813,0
20250221,113700,3801606,1813,1813,1813,1813,1
20250221,113600,3799793,1806,1806,1806,1806,0
20250221,113500,3799793,1806,1806,1806,1806,0
20250221,113400,3799793,1806,1806,1806,1806,0
20250221,113300,3799793,1806,1806,1806,1806,0
20250221,113200,3799793,1806,1806,1806,1806,0
20250221,113100,3799793,1806,1806,1806,1806,25
20250221,113000,3754643,1814,1814,1814,1814,0
20250221,112900,3754643,1814,1814,1814,1814,0
20250221,112800,3754643,1814,1814,1814,1814,0
20250221,112700,3754643,1814,1814,1814,1814,0
20250221,112600,3754643,1814,1814,1814,1814,0
20250221,112500,3754643,1814,1814,1814,1814,0
20250221,112400,3754643,1814,1814,1814,1814,0
20250221,112300,3754643,1814,1814,1814,1814,0
20250221,112200,3754643,1814,1814,1814,1814,0
20250221,112100,3754643,1814,1814,1814,1814,0
20250221,112000,3754643,1814,1814,1814,1814,0
20250221,111900,3754643,1814,1814,1814,1814,0
20250221,111800,3754643,1814,1814,1814,1814,0
20250221,111700,3754643,1814,1814,1814,1814,0
20250221,111600,3754643,1814,1814,1814,1814,0
20250221,111500,3754643,1814,1814,1814,1814,0
20250221,111400,3754643,1814,1814,1814,1814,0
20250221,111300,3754643,1814,1814,1814,1814,0
20250221,111200,3754643,1814,1814,1814,1814,0
20250221,111100,3754643,1814,1814,1814,1814,0
20250221,111000,3754643,1814,1814,1814,1814,0
20250221,110900,3754643,1814,1814,1814,1814,1
20250221,110800,3752829,1809,1809,1809,1809,0
20250221,110700,3752829,1809,1809,1809,1809,0
20250221,110600,3752829,1809,1809,1809,1809,0
20250221,110500,3752829,1809,1809,1809,1809,0
20250221,110400,3752829,1809,1809,1809,1809,0
20250221,110300,3752829,1809,1809,1809,1809,0
20250221,110200,3752829,1809,1809,1809,1809,4
20250221,110100,3745593,1814,1814,1814,1814,0
20250221,110000,3745593,1814,1814,1814,1814,0
20250221,105900,3745593,1814,1814,1814,1814,0
20250221,105800,3745593,1814,1814,1814,1814,1
20250221,105700,3743779,1809,1809,1809,1809,0
20250221,105600,3743779,1809,1809,1809,1809,0
20250221,105500,3743779,1809,1809,1809,1809,1
20250221,105400,3741970,1809,1809,1809,1809,0
20250221,105300,3741970,1809,1809,1809,1809,0
20250221,105200,3741970,1809,1809,1809,1809,0
20250221,105100,3741970,1809,1809,1809,1809,0
20250221,105000,3741970,1809,1809,1809,1809,0
20250221,104900,3741970,1809,1809,1809,1809,0
20250221,104800,3741970,1809,1809,1809,1809,0
20250221,104700,3741970,1809,1809,1809,1809,0
20250221,104600,3741970,1809,1809,1809,1809,0
20250221,104500,3741970,1809,1809,1809,1809,3
20250221,104400,3736543,1814,1814,1814,1814,0
20250221,104300,3736543,1814,1814,1814,1814,0
20250221,104200,3736543,1814,1814,1814,1814,1
20250221,104100,3734729,1807,1807,1807,1807,110
20250221,104000,3535959,1812,1812,1812,1812,0
20250221,103900,3535959,1812,1812,1812,1812,0
20250221,103800,3535959,1812,1812,1812,1812,0
20250221,103700,3535959,1812,1812,1812,1812,0
20250221,103600,3535959,1812,1812,1812,1812,101
20250221,103500,3352947,1814,1814,1814,1814,0
20250221,103400,3352947,1814,1814,1814,1814,0
20250221,103300,3352947,1814,1814,1814,1814,0
20250221,103200,3352947,1814,1814,1814,1814,0
20250221,103100,3352947,1814,1814,1814,1814,0
20250221,103000,3352947,1814,1814,1814,1814,0
20250221,102900,3352947,1814,1814,1814,1814,5
20250221,102800,3343877,1814,1814,1814,1814,101
20250221,102700,3160663,1814,1814,1814,1814,0
20250221,102600,3160663,1814,1814,1814,1814,0
20250221,102500,3160663,1814,1814,1814,1814,0
20250221,102400,3160663,1814,1814,1814,1814,0
20250221,102300,3160663,1814,1814,1814,1814,8
20250221,102200,3146151,1814,1814,1814,1814,0
20250221,102100,3146151,1814,1814,1814,1814,0
20250221,102000,3146151,1814,1814,1814,1814,0
20250221,101900,3146151,1814,1814,1814,1814,222
20250221,101800,2743443,1814,1814,1814,1814,0
20250221,101700,2743443,1814,1814,1814,1814,0
20250221,101600,2743443,1814,1814,1814,1814,0
20250221,101500,2743443,1814,1814,1814,1814,0
20250221,101400,2743443,1814,1814,1814,1814,0
20250221,101300,2743443,1814,1814,1814,1814,0
20250221,101200,2743443,1814,1814,1814,1814,0
20250221,101100,2743443,1814,1814,1814,1814,0
20250221,101000,2743443,1814,1814,1814,1814,0
20250221,100900,2743443,1814,1814,1814,1814,0
20250221,100800,2743443,1814,1814,1814,1814,111
20250221,100700,2542089,1814,1814,1814,1814,92
20250221,100600,2375201,1815,1815,1815,1815,0
20250221,100500,2375201,1815,1815,1815,1815,0
20250221,100400,2375201,1815,1815,1815,1815,0
20250221,100300,2375201,1815,1815,1815,1815,7
20250221,100200,2362496,1815,1815,1815,1815,0
20250221,100100,2362496,1815,1815,1815,1815,1
20250221,100000,2360681,1801,1801,1801,1801,0
20250221,095900,2360681,1801,1809,1809,1801,829
20250221,095800,867435,1816,1816,1816,1816,0
20250221,095700,867435,1816,1816,1816,1816,0
20250221,095600,867435,1816,1816,1816,1816,0
20250221,095500,867435,1816,1816,1816,1816,0
20250221,095400,867435,1816,1816,1816,1816,0
20250221,095300,867435,1816,1816,1816,1816,0
20250221,095200,867435,1816,1816,1816,1816,10
20250221,095100,849275,1816,1816,1816,1816,0
20250221,095000,849275,1816,1816,1816,1816,0
20250221,094900,849275,1816,1816,1816,1816,5
20250221,094800,840195,1816,1816,1816,1816,0
20250221,094700,840195,1816,1816,1816,1816,3
20250221,094600,834747,1816,1816,1816,1816,6
20250221,094500,823851,1816,1816,1816,1816,0
20250221,094400,823851,1816,1816,1816,1816,0
20250221,094300,823851,1816,1816,1816,1816,0
20250221,094200,823851,1816,1816,1816,1816,0
20250221,094100,823851,1816,1816,1816,1816,0
20250221,094000,823851,1816,1816,1816,1816,0
20250221,093900,823851,1816,1816,1816,1816,0
20250221,093800,823851,1816,1816,1816,1816,24
20250221,093700,780267,1816,1816,1816,1816,0
20250221,093600,780267,1816,1816,1816,1816,27
20250221,093500,731235,1817,1817,1817,1817,0
20250221,093400,731235,1817,1817,1817,1817,0
20250221,093300,731235,1817,1817,1817,1817,0
20250221,093200,731235,1817,1817,1817,1817,0
20250221,093100,731235,1817,1817,1817,1817,0
20250221,093000,731235,1817,1817,1817,1817,0
20250221,092900,731235,1817,1817,1817,1817,0
20250221,092800,731235,1817,1817,1817,1817,0
20250221,092700,731235,1817,1817,1817,1817,0
20250221,092600,731235,1817,1817,1817,1817,0
20250221,092500,731235,1817,1817,1817,1817,0
20250221,092400,731235,1817,1817,1817,1817,0
20250221,092300,731235,1817,1817,1817,1817,0
20250221,092200,731235,1817,1817,1817,1817,0
20250221,092100,731235,1817,1817,1817,1817,0
20250221,092000,731235,1817,1817,1817,1817,0
20250221,091900,731235,1817,1817,1817,1817,0
20250221,091800,731235,1817,1817,1817,1817,0
20250221,091700,731235,1817,1817,1817,1817,0
20250221,091600,731235,1817,1817,1817,1817,0
20250221,091500,731235,1817,1817,1817,1817,0
20250221,091400,731235,1817,1817,1817,1817,0
20250221,091300,731235,1817,1817,1817,1817,1
20250221,091200,729418,1818,1818,1818,1818,0
20250221,091100,729418,1818,1818,1818,1818,0
20250221,091000,729418,1818,1818,1818,1818,0
20250221,090900,729418,1818,1818,1818,1818,0
20250221,090800,729418,1818,1818,1818,1818,0
20250221,090700,729418,1818,1818,1818,1818,0
20250221,090600,729418,1818,1818,1818,1818,1
20250221,090500,727600,1819,1819,1819,1819,0
20250221,090400,727600,1819,1819,1819,1819,0
20250221,090300,727600,1819,1819,1819,1819,0
20250221,090200,727600,1819,1819,1819,1819,0
20250221,090100,727600,1819,1819,1819,1819,0
20250221,090000,727600,1819,1819,1819,1819,400