KissMeData/037230/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192400,7897084,1693,1693,1693,1693,100
20250221,192300,7897084,1693,1693,1693,1693,0
20250221,192200,7897084,1693,1693,1693,1693,0
20250221,192100,7897084,1693,1693,1693,1693,0
20250221,192000,7897084,1693,1693,1693,1693,0
20250221,191900,7897084,1693,1693,1693,1693,0
20250221,191800,7897084,1693,1693,1693,1693,0
20250221,191700,7897084,1693,1693,1693,1693,0
20250221,191600,7897084,1693,1693,1693,1693,0
20250221,191500,7897084,1693,1693,1693,1693,0
20250221,191400,7897084,1693,1693,1693,1693,0
20250221,191300,7897084,1693,1693,1693,1693,0
20250221,191200,7897084,1693,1693,1693,1693,0
20250221,191100,7897084,1693,1693,1693,1693,0
20250221,191000,7897084,1693,1693,1693,1693,0
20250221,190900,7897084,1693,1693,1693,1693,0
20250221,190800,7897084,1693,1693,1693,1693,0
20250221,190700,7897084,1693,1693,1693,1693,0
20250221,190600,7897084,1693,1693,1693,1693,0
20250221,190500,7897084,1693,1693,1693,1693,0
20250221,190400,7897084,1693,1693,1693,1693,0
20250221,190300,7897084,1693,1693,1693,1693,0
20250221,190200,7897084,1693,1693,1693,1693,0
20250221,190100,7897084,1693,1693,1693,1693,0
20250221,190000,7897084,1693,1693,1693,1693,0
20250221,185900,7897084,1693,1693,1693,1693,0
20250221,185800,7897084,1693,1693,1693,1693,0
20250221,185700,7897084,1693,1693,1693,1693,0
20250221,185600,7897084,1693,1693,1693,1693,0
20250221,185500,7897084,1693,1693,1693,1693,0
20250221,185400,7897084,1693,1693,1693,1693,100
20250221,185300,7897084,1693,1693,1693,1693,0
20250221,185200,7897084,1693,1693,1693,1693,0
20250221,185100,7897084,1693,1693,1693,1693,0
20250221,185000,7897084,1693,1693,1693,1693,0
20250221,184900,7897084,1693,1693,1693,1693,0
20250221,184800,7897084,1693,1693,1693,1693,0
20250221,184700,7897084,1693,1693,1693,1693,0
20250221,184600,7897084,1693,1693,1693,1693,0
20250221,184500,7897084,1693,1693,1693,1693,0
20250221,184400,7897084,1693,1693,1693,1693,0
20250221,184300,7897084,1693,1693,1693,1693,0
20250221,184200,7897084,1693,1693,1693,1693,0
20250221,184100,7897084,1693,1693,1693,1693,0
20250221,184000,7897084,1693,1693,1693,1693,0
20250221,183900,7897084,1693,1693,1693,1693,0
20250221,183800,7897084,1693,1693,1693,1693,0
20250221,183700,7897084,1693,1693,1693,1693,0
20250221,183600,7897084,1693,1693,1693,1693,0
20250221,183500,7897084,1693,1693,1693,1693,0
20250221,183400,7897084,1693,1693,1693,1693,0
20250221,183300,7897084,1693,1693,1693,1693,0
20250221,183200,7897084,1693,1693,1693,1693,0
20250221,183100,7897084,1693,1693,1693,1693,0
20250221,183000,7897084,1693,1693,1693,1693,0
20250221,182900,7897084,1693,1693,1693,1693,0
20250221,182800,7897084,1693,1693,1693,1693,0
20250221,182700,7897084,1693,1693,1693,1693,0
20250221,182600,7897084,1693,1693,1693,1693,0
20250221,182500,7897084,1693,1693,1693,1693,0
20250221,182400,7897084,1693,1693,1693,1693,100
20250221,182300,7897084,1693,1693,1693,1693,0
20250221,182200,7897084,1693,1693,1693,1693,0
20250221,182100,7897084,1693,1693,1693,1693,0
20250221,182000,7897084,1693,1693,1693,1693,0
20250221,181900,7897084,1693,1693,1693,1693,0
20250221,181800,7897084,1693,1693,1693,1693,0
20250221,181700,7897084,1693,1693,1693,1693,0
20250221,181600,7897084,1693,1693,1693,1693,0
20250221,181500,7897084,1693,1693,1693,1693,0
20250221,181400,7897084,1693,1693,1693,1693,0
20250221,181300,7897084,1693,1693,1693,1693,0
20250221,181200,7897084,1693,1693,1693,1693,0
20250221,181100,7897084,1693,1693,1693,1693,0
20250221,181000,7897084,1693,1693,1693,1693,0
20250221,180900,7897084,1693,1693,1693,1693,0
20250221,180800,7897084,1693,1693,1693,1693,0
20250221,180700,7897084,1693,1693,1693,1693,0
20250221,180600,7897084,1693,1693,1693,1693,0
20250221,180500,7897084,1693,1693,1693,1693,0
20250221,180400,7897084,1693,1693,1693,1693,0
20250221,180300,7897084,1693,1693,1693,1693,0
20250221,180200,7897084,1693,1693,1693,1693,0
20250221,180100,7897084,1693,1693,1693,1693,0
20250221,180000,7897084,1693,1693,1693,1693,0
20250221,175900,7897084,1693,1693,1693,1693,0
20250221,175800,7897084,1693,1693,1693,1693,0
20250221,175700,7897084,1693,1693,1693,1693,0
20250221,175600,7897084,1693,1693,1693,1693,0
20250221,175500,7897084,1693,1693,1693,1693,0
20250221,175400,7897084,1693,1693,1693,1693,100
20250221,175300,7897084,1693,1693,1693,1693,0
20250221,175200,7897084,1693,1693,1693,1693,0
20250221,175100,7897084,1693,1693,1693,1693,0
20250221,175000,7897084,1693,1693,1693,1693,0
20250221,174900,7897084,1693,1693,1693,1693,0
20250221,174800,7897084,1693,1693,1693,1693,0
20250221,174700,7897084,1693,1693,1693,1693,0
20250221,174600,7897084,1693,1693,1693,1693,0
20250221,174500,7897084,1693,1693,1693,1693,0
20250221,174400,7897084,1693,1693,1693,1693,0
20250221,174300,7897084,1693,1693,1693,1693,0
20250221,174200,7897084,1693,1693,1693,1693,0
20250221,174100,7897084,1693,1693,1693,1693,0
20250221,174000,7897084,1693,1693,1693,1693,0
20250221,173900,7897084,1693,1693,1693,1693,0
20250221,173800,7897084,1693,1693,1693,1693,0
20250221,173700,7897084,1693,1693,1693,1693,0
20250221,173600,7897084,1693,1693,1693,1693,0
20250221,173500,7897084,1693,1693,1693,1693,0
20250221,173400,7897084,1693,1693,1693,1693,0
20250221,173300,7897084,1693,1693,1693,1693,0
20250221,173200,7897084,1693,1693,1693,1693,0
20250221,173100,7897084,1693,1693,1693,1693,0
20250221,173000,7897084,1693,1693,1693,1693,0
20250221,172900,7897084,1693,1693,1693,1693,0
20250221,172800,7897084,1693,1693,1693,1693,0
20250221,172700,7897084,1693,1693,1693,1693,0
20250221,172600,7897084,1693,1693,1693,1693,0
20250221,172500,7897084,1693,1693,1693,1693,0
20250221,172400,7897084,1693,1693,1693,1693,100
20250221,172300,7897084,1693,1693,1693,1693,0
20250221,172200,7897084,1693,1693,1693,1693,0
20250221,172100,7897084,1693,1693,1693,1693,0
20250221,172000,7897084,1693,1693,1693,1693,0
20250221,171900,7897084,1693,1693,1693,1693,0
20250221,171800,7897084,1693,1693,1693,1693,0
20250221,171700,7897084,1693,1693,1693,1693,0
20250221,171600,7897084,1693,1693,1693,1693,0
20250221,171500,7897084,1693,1693,1693,1693,0
20250221,171400,7897084,1693,1693,1693,1693,0
20250221,171300,7897084,1693,1693,1693,1693,0
20250221,171200,7897084,1693,1693,1693,1693,0
20250221,171100,7897084,1693,1693,1693,1693,0
20250221,171000,7897084,1693,1693,1693,1693,0
20250221,170900,7897084,1693,1693,1693,1693,0
20250221,170800,7897084,1693,1693,1693,1693,0
20250221,170700,7897084,1693,1693,1693,1693,0
20250221,170600,7897084,1693,1693,1693,1693,0
20250221,170500,7897084,1693,1693,1693,1693,0
20250221,170400,7897084,1693,1693,1693,1693,0
20250221,170300,7897084,1693,1693,1693,1693,0
20250221,170200,7897084,1693,1693,1693,1693,0
20250221,170100,7897084,1693,1693,1693,1693,0
20250221,170000,7897084,1693,1693,1693,1693,0
20250221,165900,7897084,1693,1693,1693,1693,0
20250221,165800,7897084,1693,1693,1693,1693,0
20250221,165700,7897084,1693,1693,1693,1693,0
20250221,165600,7897084,1693,1693,1693,1693,0
20250221,165500,7897084,1693,1693,1693,1693,0
20250221,165400,7897084,1693,1693,1693,1693,100
20250221,165300,7897084,1693,1693,1693,1693,0
20250221,165200,7897084,1693,1693,1693,1693,0
20250221,165100,7897084,1693,1693,1693,1693,0
20250221,165000,7897084,1693,1693,1693,1693,0
20250221,164900,7897084,1693,1693,1693,1693,0
20250221,164800,7897084,1693,1693,1693,1693,0
20250221,164700,7897084,1693,1693,1693,1693,0
20250221,164600,7897084,1693,1693,1693,1693,0
20250221,164500,7897084,1693,1693,1693,1693,0
20250221,164400,7897084,1693,1693,1693,1693,0
20250221,164300,7897084,1693,1693,1693,1693,0
20250221,164200,7897084,1693,1693,1693,1693,0
20250221,164100,7897084,1693,1693,1693,1693,0
20250221,164000,7897084,1693,1693,1693,1693,0
20250221,163900,7897084,1693,1693,1693,1693,0
20250221,163800,7897084,1693,1693,1693,1693,0
20250221,163700,7897084,1693,1693,1693,1693,0
20250221,163600,7897084,1693,1693,1693,1693,0
20250221,163500,7897084,1693,1693,1693,1693,0
20250221,163400,7897084,1693,1693,1693,1693,0
20250221,163300,7897084,1693,1693,1693,1693,0
20250221,163200,7897084,1693,1693,1693,1693,0
20250221,163100,7897084,1693,1693,1693,1693,0
20250221,163000,7897084,1693,1693,1693,1693,0
20250221,162900,7897084,1693,1693,1693,1693,0
20250221,162800,7897084,1693,1693,1693,1693,0
20250221,162700,7897084,1693,1693,1693,1693,0
20250221,162600,7897084,1693,1693,1693,1693,0
20250221,162500,7897084,1693,1693,1693,1693,0
20250221,162400,7897084,1693,1693,1693,1693,100
20250221,162300,7897084,1693,1693,1693,1693,0
20250221,162200,7897084,1693,1693,1693,1693,0
20250221,162100,7897084,1693,1693,1693,1693,0
20250221,162000,7897084,1693,1693,1693,1693,0
20250221,161900,7897084,1693,1693,1693,1693,0
20250221,161800,7897084,1693,1693,1693,1693,0
20250221,161700,7897084,1693,1693,1693,1693,0
20250221,161600,7897084,1693,1693,1693,1693,0
20250221,161500,7897084,1693,1693,1693,1693,0
20250221,161400,7897084,1693,1693,1693,1693,0
20250221,161300,7897084,1693,1693,1693,1693,0
20250221,161200,7897084,1693,1693,1693,1693,0
20250221,161100,7897084,1693,1693,1693,1693,0
20250221,161000,7897084,1693,1693,1693,1693,0
20250221,160900,7897084,1693,1693,1693,1693,0
20250221,160800,7897084,1693,1693,1693,1693,0
20250221,160700,7897084,1693,1693,1693,1693,0
20250221,160600,7897084,1693,1693,1693,1693,0
20250221,160500,7897084,1693,1693,1693,1693,0
20250221,160400,7897084,1693,1693,1693,1693,0
20250221,160300,7897084,1693,1693,1693,1693,0
20250221,160200,7897084,1693,1693,1693,1693,0
20250221,160100,7897084,1693,1693,1693,1693,0
20250221,160000,7897084,1693,1693,1693,1693,0
20250221,155900,7897084,1693,1693,1693,1693,0
20250221,155800,7897084,1693,1693,1693,1693,0
20250221,155700,7897084,1693,1693,1693,1693,0
20250221,155600,7897084,1693,1693,1693,1693,0
20250221,155500,7897084,1693,1693,1693,1693,0
20250221,155400,7897084,1693,1693,1693,1693,100
20250221,155300,7897084,1693,1693,1693,1693,0
20250221,155200,7897084,1693,1693,1693,1693,0
20250221,155100,7897084,1693,1693,1693,1693,0
20250221,155000,7897084,1693,1693,1693,1693,0
20250221,154900,7897084,1693,1693,1693,1693,0
20250221,154800,7897084,1693,1693,1693,1693,0
20250221,154700,7897084,1693,1693,1693,1693,0
20250221,154600,7897084,1693,1693,1693,1693,0
20250221,154500,7897084,1693,1693,1693,1693,0
20250221,154400,7897084,1693,1693,1693,1693,0
20250221,154300,7897084,1693,1693,1693,1693,0
20250221,154200,7897084,1693,1693,1693,1693,0
20250221,154100,7897084,1693,1693,1693,1693,0
20250221,154000,7897084,1693,1693,1693,1693,0
20250221,153900,7897084,1693,1693,1693,1693,0
20250221,153800,7897084,1693,1693,1693,1693,0
20250221,153700,7897084,1693,1693,1693,1693,0
20250221,153600,7897084,1693,1693,1693,1693,0
20250221,153500,7897084,1693,1693,1693,1693,0
20250221,153400,7897084,1693,1693,1693,1693,0
20250221,153300,7897084,1693,1693,1693,1693,0
20250221,153200,7897084,1693,1693,1693,1693,0
20250221,153100,7897084,1693,1693,1693,1693,0
20250221,153000,7897084,1693,1693,1693,1693,100
20250221,152900,7727784,1693,1693,1693,1693,0
20250221,152800,7727784,1693,1693,1693,1693,0
20250221,152700,7727784,1693,1693,1693,1693,0
20250221,152600,7727784,1693,1693,1693,1693,0
20250221,152500,7727784,1693,1693,1693,1693,0
20250221,152400,7727784,1693,1693,1693,1693,0
20250221,152300,7727784,1693,1693,1693,1693,0
20250221,152200,7727784,1693,1693,1693,1693,0
20250221,152100,7727784,1693,1693,1693,1693,0
20250221,152000,7727784,1693,1693,1693,1693,0
20250221,151900,7727784,1693,1693,1693,1693,0
20250221,151800,7727784,1693,1693,1693,1693,0
20250221,151700,7727784,1693,1693,1693,1693,0
20250221,151600,7727784,1693,1693,1693,1693,0
20250221,151500,7727784,1693,1693,1693,1693,0
20250221,151400,7727784,1693,1693,1693,1693,0
20250221,151300,7727784,1693,1693,1693,1693,0
20250221,151200,7727784,1693,1693,1693,1693,0
20250221,151100,7727784,1693,1693,1693,1693,0
20250221,151000,7727784,1693,1693,1693,1693,0
20250221,150900,7727784,1693,1693,1693,1693,1
20250221,150800,7726091,1688,1688,1688,1688,0
20250221,150700,7726091,1688,1688,1688,1688,0
20250221,150600,7726091,1688,1688,1688,1688,0
20250221,150500,7726091,1688,1688,1688,1688,0
20250221,150400,7726091,1688,1688,1688,1688,0
20250221,150300,7726091,1688,1688,1688,1688,0
20250221,150200,7726091,1688,1688,1688,1688,0
20250221,150100,7726091,1688,1688,1688,1688,0
20250221,150000,7726091,1688,1688,1688,1688,0
20250221,145900,7726091,1688,1688,1688,1688,70
20250221,145800,7607931,1687,1687,1687,1687,0
20250221,145700,7607931,1687,1687,1687,1687,0
20250221,145600,7607931,1687,1687,1687,1687,0
20250221,145500,7607931,1687,1687,1687,1687,0
20250221,145400,7607931,1687,1687,1687,1687,0
20250221,145300,7607931,1687,1687,1687,1687,0
20250221,145200,7607931,1687,1687,1687,1687,0
20250221,145100,7607931,1687,1687,1687,1687,0
20250221,145000,7607931,1687,1687,1687,1687,0
20250221,144900,7607931,1687,1687,1687,1687,0
20250221,144800,7607931,1687,1687,1687,1687,0
20250221,144700,7607931,1687,1687,1687,1687,0
20250221,144600,7607931,1687,1687,1687,1687,0
20250221,144500,7607931,1687,1687,1687,1687,0
20250221,144400,7607931,1687,1687,1687,1687,0
20250221,144300,7607931,1687,1687,1687,1687,0
20250221,144200,7607931,1687,1687,1687,1687,0
20250221,144100,7607931,1687,1687,1687,1687,0
20250221,144000,7607931,1687,1687,1687,1687,0
20250221,143900,7607931,1687,1687,1687,1687,0
20250221,143800,7607931,1687,1687,1687,1687,0
20250221,143700,7607931,1687,1687,1687,1687,0
20250221,143600,7607931,1687,1687,1687,1687,0
20250221,143500,7607931,1687,1687,1687,1687,0
20250221,143400,7607931,1687,1687,1687,1687,0
20250221,143300,7607931,1687,1687,1687,1687,0
20250221,143200,7607931,1687,1687,1687,1687,0
20250221,143100,7607931,1687,1687,1687,1687,0
20250221,143000,7607931,1687,1687,1687,1687,0
20250221,142900,7607931,1687,1687,1687,1687,0
20250221,142800,7607931,1687,1687,1687,1687,0
20250221,142700,7607931,1687,1687,1687,1687,0
20250221,142600,7607931,1687,1687,1687,1687,0
20250221,142500,7607931,1687,1687,1687,1687,0
20250221,142400,7607931,1687,1687,1687,1687,0
20250221,142300,7607931,1687,1687,1687,1687,0
20250221,142200,7607931,1687,1687,1687,1687,0
20250221,142100,7607931,1687,1687,1687,1687,0
20250221,142000,7607931,1687,1687,1687,1687,10
20250221,141900,7591061,1687,1687,1687,1687,407
20250221,141800,6904452,1687,1687,1687,1687,0
20250221,141700,6904452,1687,1687,1687,1687,0
20250221,141600,6904452,1687,1687,1687,1687,0
20250221,141500,6904452,1687,1687,1687,1687,0
20250221,141400,6904452,1687,1687,1687,1687,0
20250221,141300,6904452,1687,1687,1687,1687,0
20250221,141200,6904452,1687,1687,1687,1687,0
20250221,141100,6904452,1687,1687,1687,1687,0
20250221,141000,6904452,1687,1687,1687,1687,0
20250221,140900,6904452,1687,1687,1687,1687,0
20250221,140800,6904452,1687,1687,1687,1687,0
20250221,140700,6904452,1687,1687,1687,1687,0
20250221,140600,6904452,1687,1687,1687,1687,0
20250221,140500,6904452,1687,1687,1687,1687,0
20250221,140400,6904452,1687,1687,1687,1687,1
20250221,140300,6902765,1686,1686,1686,1686,0
20250221,140200,6902765,1686,1686,1686,1686,0
20250221,140100,6902765,1686,1686,1686,1686,0
20250221,140000,6902765,1686,1686,1686,1686,0
20250221,135900,6902765,1686,1686,1686,1686,0
20250221,135800,6902765,1686,1686,1686,1686,0
20250221,135700,6902765,1686,1686,1686,1686,0
20250221,135600,6902765,1686,1686,1686,1686,0
20250221,135500,6902765,1686,1686,1686,1686,0
20250221,135400,6902765,1686,1686,1686,1686,0
20250221,135300,6902765,1686,1686,1686,1686,0
20250221,135200,6902765,1686,1686,1686,1686,0
20250221,135100,6902765,1686,1686,1686,1686,0
20250221,135000,6902765,1686,1686,1686,1686,0
20250221,134900,6902765,1686,1686,1686,1686,0
20250221,134800,6902765,1686,1686,1686,1686,0
20250221,134700,6902765,1686,1686,1686,1686,0
20250221,134600,6902765,1686,1686,1686,1686,0
20250221,134500,6902765,1686,1686,1686,1686,0
20250221,134400,6902765,1686,1686,1686,1686,0
20250221,134300,6902765,1686,1686,1686,1686,0
20250221,134200,6902765,1686,1686,1686,1686,0
20250221,134100,6902765,1686,1686,1686,1686,0
20250221,134000,6902765,1686,1686,1686,1686,0
20250221,133900,6902765,1686,1686,1686,1686,0
20250221,133800,6902765,1686,1686,1686,1686,0
20250221,133700,6902765,1686,1686,1686,1686,0
20250221,133600,6902765,1686,1686,1686,1686,0
20250221,133500,6902765,1686,1686,1686,1686,0
20250221,133400,6902765,1686,1686,1686,1686,0
20250221,133300,6902765,1686,1686,1686,1686,0
20250221,133200,6902765,1686,1686,1686,1686,0
20250221,133100,6902765,1686,1686,1686,1686,0
20250221,133000,6902765,1686,1686,1686,1686,0
20250221,132900,6902765,1686,1686,1686,1686,0
20250221,132800,6902765,1686,1686,1686,1686,0
20250221,132700,6902765,1686,1686,1686,1686,0
20250221,132600,6902765,1686,1686,1686,1686,0
20250221,132500,6902765,1686,1686,1686,1686,0
20250221,132400,6902765,1686,1686,1686,1686,0
20250221,132300,6902765,1686,1686,1686,1686,0
20250221,132200,6902765,1686,1687,1687,1686,21
20250221,132100,6867358,1687,1687,1687,1687,0
20250221,132000,6867358,1687,1687,1687,1687,0
20250221,131900,6867358,1687,1687,1687,1687,0
20250221,131800,6867358,1687,1687,1687,1687,0
20250221,131700,6867358,1687,1687,1687,1687,0
20250221,131600,6867358,1687,1687,1687,1687,0
20250221,131500,6867358,1687,1687,1687,1687,0
20250221,131400,6867358,1687,1687,1687,1687,0
20250221,131300,6867358,1687,1687,1687,1687,0
20250221,131200,6867358,1687,1687,1687,1687,0
20250221,131100,6867358,1687,1687,1687,1687,0
20250221,131000,6867358,1687,1687,1687,1687,0
20250221,130900,6867358,1687,1687,1687,1687,0
20250221,130800,6867358,1687,1687,1687,1687,0
20250221,130700,6867358,1687,1687,1687,1687,0
20250221,130600,6867358,1687,1687,1687,1687,0
20250221,130500,6867358,1687,1687,1687,1687,0
20250221,130400,6867358,1687,1687,1687,1687,0
20250221,130300,6867358,1687,1687,1687,1687,0
20250221,130200,6867358,1687,1687,1687,1687,0
20250221,130100,6867358,1687,1687,1687,1687,0
20250221,130000,6867358,1687,1687,1687,1687,0
20250221,125900,6867358,1687,1687,1687,1687,0
20250221,125800,6867358,1687,1687,1687,1687,0
20250221,125700,6867358,1687,1687,1687,1687,0
20250221,125600,6867358,1687,1687,1687,1687,70
20250221,125500,6749268,1687,1687,1687,1687,0
20250221,125400,6749268,1687,1687,1687,1687,0
20250221,125300,6749268,1687,1687,1687,1687,0
20250221,125200,6749268,1687,1687,1687,1687,0
20250221,125100,6749268,1687,1687,1687,1687,0
20250221,125000,6749268,1687,1687,1687,1687,0
20250221,124900,6749268,1687,1687,1687,1687,0
20250221,124800,6749268,1687,1687,1687,1687,0
20250221,124700,6749268,1687,1687,1687,1687,0
20250221,124600,6749268,1687,1687,1687,1687,0
20250221,124500,6749268,1687,1687,1687,1687,0
20250221,124400,6749268,1687,1687,1687,1687,0
20250221,124300,6749268,1687,1687,1687,1687,0
20250221,124200,6749268,1687,1687,1687,1687,0
20250221,124100,6749268,1687,1687,1687,1687,0
20250221,124000,6749268,1687,1687,1687,1687,0
20250221,123900,6749268,1687,1687,1687,1687,0
20250221,123800,6749268,1687,1687,1687,1687,0
20250221,123700,6749268,1687,1687,1687,1687,0
20250221,123600,6749268,1687,1687,1687,1687,0
20250221,123500,6749268,1687,1687,1687,1687,0
20250221,123400,6749268,1687,1687,1687,1687,0
20250221,123300,6749268,1687,1687,1687,1687,0
20250221,123200,6749268,1687,1687,1687,1687,0
20250221,123100,6749268,1687,1687,1687,1687,0
20250221,123000,6749268,1687,1687,1687,1687,0
20250221,122900,6749268,1687,1687,1687,1687,0
20250221,122800,6749268,1687,1687,1687,1687,0
20250221,122700,6749268,1687,1687,1687,1687,0
20250221,122600,6749268,1687,1687,1687,1687,0
20250221,122500,6749268,1687,1687,1687,1687,0
20250221,122400,6749268,1687,1687,1687,1687,0
20250221,122300,6749268,1687,1687,1687,1687,0
20250221,122200,6749268,1687,1687,1687,1687,0
20250221,122100,6749268,1687,1687,1687,1687,0
20250221,122000,6749268,1687,1687,1687,1687,0
20250221,121900,6749268,1687,1687,1687,1687,0
20250221,121800,6749268,1687,1687,1687,1687,0
20250221,121700,6749268,1687,1687,1687,1687,0
20250221,121600,6749268,1687,1687,1687,1687,0
20250221,121500,6749268,1687,1687,1687,1687,0
20250221,121400,6749268,1687,1687,1687,1687,0
20250221,121300,6749268,1687,1687,1687,1687,0
20250221,121200,6749268,1687,1687,1687,1687,0
20250221,121100,6749268,1687,1687,1687,1687,0
20250221,121000,6749268,1687,1687,1687,1687,0
20250221,120900,6749268,1687,1687,1687,1687,0
20250221,120800,6749268,1687,1687,1687,1687,0
20250221,120700,6749268,1687,1687,1687,1687,0
20250221,120600,6749268,1687,1687,1687,1687,0
20250221,120500,6749268,1687,1687,1687,1687,0
20250221,120400,6749268,1687,1687,1687,1687,0
20250221,120300,6749268,1687,1687,1687,1687,0
20250221,120200,6749268,1687,1687,1687,1687,0
20250221,120100,6749268,1687,1687,1687,1687,0
20250221,120000,6749268,1687,1687,1687,1687,0
20250221,115900,6749268,1687,1687,1687,1687,0
20250221,115800,6749268,1687,1687,1687,1687,0
20250221,115700,6749268,1687,1687,1687,1687,0
20250221,115600,6749268,1687,1687,1687,1687,0
20250221,115500,6749268,1687,1687,1687,1687,0
20250221,115400,6749268,1687,1687,1687,1687,100
20250221,115300,6580568,1685,1685,1685,1685,0
20250221,115200,6580568,1685,1685,1685,1685,0
20250221,115100,6580568,1685,1685,1685,1685,0
20250221,115000,6580568,1685,1685,1685,1685,0
20250221,114900,6580568,1685,1685,1685,1685,0
20250221,114800,6580568,1685,1685,1685,1685,0
20250221,114700,6580568,1685,1685,1685,1685,0
20250221,114600,6580568,1685,1685,1685,1685,0
20250221,114500,6580568,1685,1685,1685,1685,0
20250221,114400,6580568,1685,1685,1685,1685,0
20250221,114300,6580568,1685,1685,1685,1685,0
20250221,114200,6580568,1685,1685,1685,1685,0
20250221,114100,6580568,1685,1685,1685,1685,0
20250221,114000,6580568,1685,1685,1685,1685,0
20250221,113900,6580568,1685,1685,1685,1685,1254
20250221,113800,4467578,1685,1685,1685,1685,103
20250221,113700,4294023,1694,1694,1694,1694,0
20250221,113600,4294023,1694,1694,1694,1694,0
20250221,113500,4294023,1694,1687,1694,1687,594
20250221,113400,3289873,1687,1687,1687,1687,0
20250221,113300,3289873,1687,1687,1687,1687,0
20250221,113200,3289873,1687,1687,1687,1687,0
20250221,113100,3289873,1687,1687,1687,1687,0
20250221,113000,3289873,1687,1687,1687,1687,200
20250221,112900,2952473,1687,1687,1687,1687,156
20250221,112800,2689301,1692,1692,1692,1692,0
20250221,112700,2689301,1692,1692,1692,1692,0
20250221,112600,2689301,1692,1692,1692,1692,0
20250221,112500,2689301,1692,1692,1692,1692,0
20250221,112400,2689301,1692,1692,1692,1692,0
20250221,112300,2689301,1692,1692,1692,1692,0
20250221,112200,2689301,1692,1692,1692,1692,0
20250221,112100,2689301,1692,1692,1692,1692,0
20250221,112000,2689301,1692,1692,1692,1692,0
20250221,111900,2689301,1692,1692,1692,1692,0
20250221,111800,2689301,1692,1692,1692,1692,0
20250221,111700,2689301,1692,1692,1692,1692,0
20250221,111600,2689301,1692,1692,1692,1692,0
20250221,111500,2689301,1692,1692,1692,1692,0
20250221,111400,2689301,1692,1692,1692,1692,0
20250221,111300,2689301,1692,1692,1692,1692,0
20250221,111200,2689301,1692,1692,1692,1692,0
20250221,111100,2689301,1692,1692,1692,1692,0
20250221,111000,2689301,1692,1692,1692,1692,0
20250221,110900,2689301,1692,1692,1692,1692,0
20250221,110800,2689301,1692,1692,1692,1692,0
20250221,110700,2689301,1692,1692,1692,1692,0
20250221,110600,2689301,1692,1692,1692,1692,0
20250221,110500,2689301,1692,1692,1692,1692,0
20250221,110400,2689301,1692,1692,1692,1692,0
20250221,110300,2689301,1692,1692,1692,1692,0
20250221,110200,2689301,1692,1692,1692,1692,0
20250221,110100,2689301,1692,1692,1692,1692,0
20250221,110000,2689301,1692,1692,1692,1692,0
20250221,105900,2689301,1692,1692,1692,1692,0
20250221,105800,2689301,1692,1692,1692,1692,0
20250221,105700,2689301,1692,1692,1692,1692,0
20250221,105600,2689301,1692,1692,1692,1692,0
20250221,105500,2689301,1692,1692,1692,1692,0
20250221,105400,2689301,1692,1692,1692,1692,0
20250221,105300,2689301,1692,1692,1692,1692,0
20250221,105200,2689301,1692,1692,1692,1692,0
20250221,105100,2689301,1692,1692,1692,1692,0
20250221,105000,2689301,1692,1692,1692,1692,0
20250221,104900,2689301,1692,1692,1692,1692,0
20250221,104800,2689301,1692,1692,1692,1692,0
20250221,104700,2689301,1692,1692,1692,1692,0
20250221,104600,2689301,1692,1692,1692,1692,0
20250221,104500,2689301,1692,1692,1692,1692,0
20250221,104400,2689301,1692,1692,1692,1692,0
20250221,104300,2689301,1692,1692,1692,1692,0
20250221,104200,2689301,1692,1692,1692,1692,0
20250221,104100,2689301,1692,1692,1692,1692,0
20250221,104000,2689301,1692,1692,1692,1692,0
20250221,103900,2689301,1692,1692,1692,1692,0
20250221,103800,2689301,1692,1692,1692,1692,0
20250221,103700,2689301,1692,1692,1692,1692,0
20250221,103600,2689301,1692,1692,1692,1692,0
20250221,103500,2689301,1692,1692,1692,1692,0
20250221,103400,2689301,1692,1692,1692,1692,0
20250221,103300,2689301,1692,1686,1692,1686,20
20250221,103200,2655529,1685,1685,1685,1685,0
20250221,103100,2655529,1685,1685,1685,1685,0
20250221,103000,2655529,1685,1685,1685,1685,0
20250221,102900,2655529,1685,1685,1685,1685,0
20250221,102800,2655529,1685,1685,1685,1685,0
20250221,102700,2655529,1685,1685,1685,1685,0
20250221,102600,2655529,1685,1685,1685,1685,178
20250221,102500,2355599,1686,1686,1686,1686,0
20250221,102400,2355599,1686,1686,1686,1686,50
20250221,102300,2271299,1685,1685,1685,1685,0
20250221,102200,2271299,1685,1685,1685,1685,40
20250221,102100,2203899,1685,1685,1685,1685,0
20250221,102000,2203899,1685,1685,1685,1685,0
20250221,101900,2203899,1685,1685,1685,1685,0
20250221,101800,2203899,1685,1685,1685,1685,0
20250221,101700,2203899,1685,1685,1685,1685,0
20250221,101600,2203899,1685,1685,1685,1685,0
20250221,101500,2203899,1685,1685,1685,1685,0
20250221,101400,2203899,1685,1685,1685,1685,0
20250221,101300,2203899,1685,1685,1685,1685,0
20250221,101200,2203899,1685,1685,1685,1685,0
20250221,101100,2203899,1685,1685,1685,1685,0
20250221,101000,2203899,1685,1685,1685,1685,0
20250221,100900,2203899,1685,1685,1685,1685,0
20250221,100800,2203899,1685,1685,1685,1685,0
20250221,100700,2203899,1685,1685,1685,1685,0
20250221,100600,2203899,1685,1685,1685,1685,64
20250221,100500,2096059,1686,1686,1686,1686,300
20250221,100400,1590259,1686,1686,1686,1686,0
20250221,100300,1590259,1686,1686,1686,1686,0
20250221,100200,1590259,1686,1686,1686,1686,200
20250221,100100,1253059,1686,1686,1686,1686,0
20250221,100000,1253059,1686,1686,1686,1686,50
20250221,095900,1168759,1686,1686,1686,1686,0
20250221,095800,1168759,1686,1686,1686,1686,0
20250221,095700,1168759,1686,1686,1686,1686,0
20250221,095600,1168759,1686,1688,1688,1686,12
20250221,095500,1148520,1689,1689,1689,1689,0
20250221,095400,1148520,1689,1689,1689,1689,0
20250221,095300,1148520,1689,1689,1689,1689,0
20250221,095200,1148520,1689,1689,1689,1689,0
20250221,095100,1148520,1689,1689,1689,1689,0
20250221,095000,1148520,1689,1689,1689,1689,0
20250221,094900,1148520,1689,1689,1689,1689,0
20250221,094800,1148520,1689,1689,1689,1689,0
20250221,094700,1148520,1689,1689,1689,1689,2
20250221,094600,1145142,1689,1689,1689,1689,6
20250221,094500,1135008,1689,1689,1689,1689,0
20250221,094400,1135008,1689,1689,1689,1689,0
20250221,094300,1135008,1689,1689,1689,1689,1
20250221,094200,1133319,1689,1689,1689,1689,0
20250221,094100,1133319,1689,1689,1689,1689,0
20250221,094000,1133319,1689,1689,1689,1689,0
20250221,093900,1133319,1689,1689,1689,1689,0
20250221,093800,1133319,1689,1689,1689,1689,0
20250221,093700,1133319,1689,1689,1689,1689,0
20250221,093600,1133319,1689,1689,1689,1689,0
20250221,093500,1133319,1689,1689,1689,1689,0
20250221,093400,1133319,1689,1689,1689,1689,0
20250221,093300,1133319,1689,1689,1689,1689,0
20250221,093200,1133319,1689,1689,1689,1689,0
20250221,093100,1133319,1689,1689,1689,1689,0
20250221,093000,1133319,1689,1689,1689,1689,0
20250221,092900,1133319,1689,1689,1689,1689,0
20250221,092800,1133319,1689,1689,1689,1689,0
20250221,092700,1133319,1689,1689,1689,1689,0
20250221,092600,1133319,1689,1689,1689,1689,1
20250221,092500,1131630,1689,1689,1689,1689,0
20250221,092400,1131630,1689,1689,1689,1689,0
20250221,092300,1131630,1689,1689,1689,1689,0
20250221,092200,1131630,1689,1689,1689,1689,100
20250221,092100,962730,1689,1689,1689,1689,0
20250221,092000,962730,1689,1689,1689,1689,0
20250221,091900,962730,1689,1689,1689,1689,0
20250221,091800,962730,1689,1689,1689,1689,0
20250221,091700,962730,1689,1689,1689,1689,0
20250221,091600,962730,1689,1689,1689,1689,0
20250221,091500,962730,1689,1689,1689,1689,0
20250221,091400,962730,1689,1689,1689,1689,300
20250221,091300,456030,1689,1689,1689,1689,0
20250221,091200,456030,1689,1689,1689,1689,0
20250221,091100,456030,1689,1689,1689,1689,0
20250221,091000,456030,1689,1689,1689,1689,200
20250221,090900,118230,1689,1689,1689,1689,0
20250221,090800,118230,1689,1689,1689,1689,0
20250221,090700,118230,1689,1689,1689,1689,0
20250221,090600,118230,1689,1689,1689,1689,0
20250221,090500,118230,1689,1689,1689,1689,0
20250221,090400,118230,1689,1689,1689,1689,0
20250221,090300,118230,1689,1689,1689,1689,0
20250221,090200,118230,1689,1689,1689,1689,0
20250221,090100,118230,1689,1689,1689,1689,1
20250221,090000,116541,1689,1689,1689,1689,69