KissMeData/037330/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192400,29055207,1393,1393,1393,1393,2578
20250224,192300,29055207,1393,1393,1393,1393,0
20250224,192200,29055207,1393,1393,1393,1393,0
20250224,192100,29055207,1393,1393,1393,1393,0
20250224,192000,29055207,1393,1393,1393,1393,0
20250224,191900,29055207,1393,1393,1393,1393,0
20250224,191800,29055207,1393,1393,1393,1393,0
20250224,191700,29055207,1393,1393,1393,1393,0
20250224,191600,29055207,1393,1393,1393,1393,0
20250224,191500,29055207,1393,1393,1393,1393,0
20250224,191400,29055207,1393,1393,1393,1393,0
20250224,191300,29055207,1393,1393,1393,1393,0
20250224,191200,29055207,1393,1393,1393,1393,0
20250224,191100,29055207,1393,1393,1393,1393,0
20250224,191000,29055207,1393,1393,1393,1393,0
20250224,190900,29055207,1393,1393,1393,1393,0
20250224,190800,29055207,1393,1393,1393,1393,0
20250224,190700,29055207,1393,1393,1393,1393,0
20250224,190600,29055207,1393,1393,1393,1393,0
20250224,190500,29055207,1393,1393,1393,1393,0
20250224,190400,29055207,1393,1393,1393,1393,0
20250224,190300,29055207,1393,1393,1393,1393,0
20250224,190200,29055207,1393,1393,1393,1393,0
20250224,190100,29055207,1393,1393,1393,1393,0
20250224,190000,29055207,1393,1393,1393,1393,0
20250224,185900,29055207,1393,1393,1393,1393,0
20250224,185800,29055207,1393,1393,1393,1393,0
20250224,185700,29055207,1393,1393,1393,1393,0
20250224,185600,29055207,1393,1393,1393,1393,0
20250224,185500,29055207,1393,1393,1393,1393,0
20250224,185400,29055207,1393,1393,1393,1393,2578
20250224,185300,29055207,1393,1393,1393,1393,0
20250224,185200,29055207,1393,1393,1393,1393,0
20250224,185100,29055207,1393,1393,1393,1393,0
20250224,185000,29055207,1393,1393,1393,1393,0
20250224,184900,29055207,1393,1393,1393,1393,0
20250224,184800,29055207,1393,1393,1393,1393,0
20250224,184700,29055207,1393,1393,1393,1393,0
20250224,184600,29055207,1393,1393,1393,1393,0
20250224,184500,29055207,1393,1393,1393,1393,0
20250224,184400,29055207,1393,1393,1393,1393,0
20250224,184300,29055207,1393,1393,1393,1393,0
20250224,184200,29055207,1393,1393,1393,1393,0
20250224,184100,29055207,1393,1393,1393,1393,0
20250224,184000,29055207,1393,1393,1393,1393,0
20250224,183900,29055207,1393,1393,1393,1393,0
20250224,183800,29055207,1393,1393,1393,1393,0
20250224,183700,29055207,1393,1393,1393,1393,0
20250224,183600,29055207,1393,1393,1393,1393,0
20250224,183500,29055207,1393,1393,1393,1393,0
20250224,183400,29055207,1393,1393,1393,1393,0
20250224,183300,29055207,1393,1393,1393,1393,0
20250224,183200,29055207,1393,1393,1393,1393,0
20250224,183100,29055207,1393,1393,1393,1393,0
20250224,183000,29055207,1393,1393,1393,1393,0
20250224,182900,29055207,1393,1393,1393,1393,0
20250224,182800,29055207,1393,1393,1393,1393,0
20250224,182700,29055207,1393,1393,1393,1393,0
20250224,182600,29055207,1393,1393,1393,1393,0
20250224,182500,29055207,1393,1393,1393,1393,0
20250224,182400,29055207,1393,1393,1393,1393,2578
20250224,182300,29055207,1393,1393,1393,1393,0
20250224,182200,29055207,1393,1393,1393,1393,0
20250224,182100,29055207,1393,1393,1393,1393,0
20250224,182000,29055207,1393,1393,1393,1393,0
20250224,181900,29055207,1393,1393,1393,1393,0
20250224,181800,29055207,1393,1393,1393,1393,0
20250224,181700,29055207,1393,1393,1393,1393,0
20250224,181600,29055207,1393,1393,1393,1393,0
20250224,181500,29055207,1393,1393,1393,1393,0
20250224,181400,29055207,1393,1393,1393,1393,0
20250224,181300,29055207,1393,1393,1393,1393,0
20250224,181200,29055207,1393,1393,1393,1393,0
20250224,181100,29055207,1393,1393,1393,1393,0
20250224,181000,29055207,1393,1393,1393,1393,0
20250224,180900,29055207,1393,1393,1393,1393,0
20250224,180800,29055207,1393,1393,1393,1393,0
20250224,180700,29055207,1393,1393,1393,1393,0
20250224,180600,29055207,1393,1393,1393,1393,0
20250224,180500,29055207,1393,1393,1393,1393,0
20250224,180400,29055207,1393,1393,1393,1393,0
20250224,180300,29055207,1393,1393,1393,1393,0
20250224,180200,29055207,1393,1393,1393,1393,0
20250224,180100,29055207,1393,1393,1393,1393,0
20250224,180000,29055207,1393,1393,1393,1393,0
20250224,175900,29055207,1393,1393,1393,1393,0
20250224,175800,29055207,1393,1393,1393,1393,0
20250224,175700,29055207,1393,1393,1393,1393,0
20250224,175600,29055207,1393,1393,1393,1393,0
20250224,175500,29055207,1393,1393,1393,1393,0
20250224,175400,29055207,1393,1393,1393,1393,2578
20250224,175300,29055207,1393,1393,1393,1393,0
20250224,175200,29055207,1393,1393,1393,1393,0
20250224,175100,29055207,1393,1393,1393,1393,0
20250224,175000,29055207,1393,1393,1393,1393,0
20250224,174900,29055207,1393,1393,1393,1393,0
20250224,174800,29055207,1393,1393,1393,1393,0
20250224,174700,29055207,1393,1393,1393,1393,0
20250224,174600,29055207,1393,1393,1393,1393,0
20250224,174500,29055207,1393,1393,1393,1393,0
20250224,174400,29055207,1393,1393,1393,1393,0
20250224,174300,29055207,1393,1393,1393,1393,0
20250224,174200,29055207,1393,1393,1393,1393,0
20250224,174100,29055207,1393,1393,1393,1393,0
20250224,174000,29055207,1393,1393,1393,1393,0
20250224,173900,29055207,1393,1393,1393,1393,0
20250224,173800,29055207,1393,1393,1393,1393,0
20250224,173700,29055207,1393,1393,1393,1393,0
20250224,173600,29055207,1393,1393,1393,1393,0
20250224,173500,29055207,1393,1393,1393,1393,0
20250224,173400,29055207,1393,1393,1393,1393,0
20250224,173300,29055207,1393,1393,1393,1393,0
20250224,173200,29055207,1393,1393,1393,1393,0
20250224,173100,29055207,1393,1393,1393,1393,0
20250224,173000,29055207,1393,1393,1393,1393,0
20250224,172900,29055207,1393,1393,1393,1393,0
20250224,172800,29055207,1393,1393,1393,1393,0
20250224,172700,29055207,1393,1393,1393,1393,0
20250224,172600,29055207,1393,1393,1393,1393,0
20250224,172500,29055207,1393,1393,1393,1393,0
20250224,172400,29055207,1393,1393,1393,1393,2578
20250224,172300,29055207,1393,1393,1393,1393,0
20250224,172200,29055207,1393,1393,1393,1393,0
20250224,172100,29055207,1393,1393,1393,1393,0
20250224,172000,29055207,1393,1393,1393,1393,0
20250224,171900,29055207,1393,1393,1393,1393,0
20250224,171800,29055207,1393,1393,1393,1393,0
20250224,171700,29055207,1393,1393,1393,1393,0
20250224,171600,29055207,1393,1393,1393,1393,0
20250224,171500,29055207,1393,1393,1393,1393,0
20250224,171400,29055207,1393,1393,1393,1393,0
20250224,171300,29055207,1393,1393,1393,1393,0
20250224,171200,29055207,1393,1393,1393,1393,0
20250224,171100,29055207,1393,1393,1393,1393,0
20250224,171000,29055207,1393,1393,1393,1393,0
20250224,170900,29055207,1393,1393,1393,1393,0
20250224,170800,29055207,1393,1393,1393,1393,0
20250224,170700,29055207,1393,1393,1393,1393,0
20250224,170600,29055207,1393,1393,1393,1393,0
20250224,170500,29055207,1393,1393,1393,1393,0
20250224,170400,29055207,1393,1393,1393,1393,0
20250224,170300,29055207,1393,1393,1393,1393,0
20250224,170200,29055207,1393,1393,1393,1393,0
20250224,170100,29055207,1393,1393,1393,1393,0
20250224,170000,29055207,1393,1393,1393,1393,0
20250224,165900,29055207,1393,1393,1393,1393,0
20250224,165800,29055207,1393,1393,1393,1393,0
20250224,165700,29055207,1393,1393,1393,1393,0
20250224,165600,29055207,1393,1393,1393,1393,0
20250224,165500,29055207,1393,1393,1393,1393,0
20250224,165400,29055207,1393,1393,1393,1393,2578
20250224,165300,29055207,1393,1393,1393,1393,0
20250224,165200,29055207,1393,1393,1393,1393,0
20250224,165100,29055207,1393,1393,1393,1393,0
20250224,165000,29055207,1393,1393,1393,1393,0
20250224,164900,29055207,1393,1393,1393,1393,0
20250224,164800,29055207,1393,1393,1393,1393,0
20250224,164700,29055207,1393,1393,1393,1393,0
20250224,164600,29055207,1393,1393,1393,1393,0
20250224,164500,29055207,1393,1393,1393,1393,0
20250224,164400,29055207,1393,1393,1393,1393,0
20250224,164300,29055207,1393,1393,1393,1393,0
20250224,164200,29055207,1393,1393,1393,1393,0
20250224,164100,29055207,1393,1393,1393,1393,0
20250224,164000,29055207,1393,1393,1393,1393,0
20250224,163900,29055207,1393,1393,1393,1393,0
20250224,163800,29055207,1393,1393,1393,1393,0
20250224,163700,29055207,1393,1393,1393,1393,0
20250224,163600,29055207,1393,1393,1393,1393,0
20250224,163500,29055207,1393,1393,1393,1393,0
20250224,163400,29055207,1393,1393,1393,1393,0
20250224,163300,29055207,1393,1393,1393,1393,0
20250224,163200,29055207,1393,1393,1393,1393,0
20250224,163100,29055207,1393,1393,1393,1393,0
20250224,163000,29055207,1393,1393,1393,1393,0
20250224,162900,29055207,1393,1393,1393,1393,0
20250224,162800,29055207,1393,1393,1393,1393,0
20250224,162700,29055207,1393,1393,1393,1393,0
20250224,162600,29055207,1393,1393,1393,1393,0
20250224,162500,29055207,1393,1393,1393,1393,0
20250224,162400,29055207,1393,1393,1393,1393,2578
20250224,162300,29055207,1393,1393,1393,1393,0
20250224,162200,29055207,1393,1393,1393,1393,0
20250224,162100,29055207,1393,1393,1393,1393,0
20250224,162000,29055207,1393,1393,1393,1393,0
20250224,161900,29055207,1393,1393,1393,1393,0
20250224,161800,29055207,1393,1393,1393,1393,0
20250224,161700,29055207,1393,1393,1393,1393,0
20250224,161600,29055207,1393,1393,1393,1393,0
20250224,161500,29055207,1393,1393,1393,1393,0
20250224,161400,29055207,1393,1393,1393,1393,0
20250224,161300,29055207,1393,1393,1393,1393,0
20250224,161200,29055207,1393,1393,1393,1393,0
20250224,161100,29055207,1393,1393,1393,1393,0
20250224,161000,29055207,1393,1393,1393,1393,0
20250224,160900,29055207,1393,1393,1393,1393,0
20250224,160800,29055207,1393,1393,1393,1393,0
20250224,160700,29055207,1393,1393,1393,1393,0
20250224,160600,29055207,1393,1393,1393,1393,0
20250224,160500,29055207,1393,1393,1393,1393,0
20250224,160400,29055207,1393,1393,1393,1393,0
20250224,160300,29055207,1393,1393,1393,1393,0
20250224,160200,29055207,1393,1393,1393,1393,0
20250224,160100,29055207,1393,1393,1393,1393,0
20250224,160000,29055207,1393,1393,1393,1393,0
20250224,155900,29055207,1393,1393,1393,1393,0
20250224,155800,29055207,1393,1393,1393,1393,0
20250224,155700,29055207,1393,1393,1393,1393,0
20250224,155600,29055207,1393,1393,1393,1393,0
20250224,155500,29055207,1393,1393,1393,1393,0
20250224,155400,29055207,1393,1393,1393,1393,2578
20250224,155300,29055207,1393,1393,1393,1393,0
20250224,155200,29055207,1393,1393,1393,1393,0
20250224,155100,29055207,1393,1393,1393,1393,0
20250224,155000,29055207,1393,1393,1393,1393,0
20250224,154900,29055207,1393,1393,1393,1393,0
20250224,154800,29055207,1393,1393,1393,1393,0
20250224,154700,29055207,1393,1393,1393,1393,0
20250224,154600,29055207,1393,1393,1393,1393,0
20250224,154500,29055207,1393,1393,1393,1393,0
20250224,154400,29055207,1393,1393,1393,1393,0
20250224,154300,29055207,1393,1393,1393,1393,0
20250224,154200,29055207,1393,1393,1393,1393,0
20250224,154100,29055207,1393,1393,1393,1393,0
20250224,154000,29055207,1393,1393,1393,1393,0
20250224,153900,29055207,1393,1393,1393,1393,0
20250224,153800,29055207,1393,1393,1393,1393,0
20250224,153700,29055207,1393,1393,1393,1393,0
20250224,153600,29055207,1393,1393,1393,1393,0
20250224,153500,29055207,1393,1393,1393,1393,0
20250224,153400,29055207,1393,1393,1393,1393,0
20250224,153300,29055207,1393,1393,1393,1393,0
20250224,153200,29055207,1393,1393,1393,1393,0
20250224,153100,29055207,1393,1393,1393,1393,0
20250224,153000,29055207,1393,1393,1393,1393,2578
20250224,152900,25464053,1398,1398,1398,1398,0
20250224,152800,25464053,1398,1398,1398,1398,0
20250224,152700,25464053,1398,1398,1398,1398,0
20250224,152600,25464053,1398,1398,1398,1398,0
20250224,152500,25464053,1398,1398,1398,1398,0
20250224,152400,25464053,1398,1398,1398,1398,0
20250224,152300,25464053,1398,1398,1398,1398,0
20250224,152200,25464053,1398,1398,1398,1398,0
20250224,152100,25464053,1398,1398,1398,1398,0
20250224,152000,25464053,1398,1398,1398,1398,0
20250224,151900,25464053,1398,1398,1398,1398,0
20250224,151800,25464053,1398,1398,1398,1398,0
20250224,151700,25464053,1398,1398,1398,1398,0
20250224,151600,25464053,1398,1398,1398,1398,5
20250224,151500,25457063,1398,1398,1398,1398,0
20250224,151400,25457063,1398,1398,1398,1398,0
20250224,151300,25457063,1398,1397,1398,1397,20
20250224,151200,25429118,1398,1398,1398,1398,0
20250224,151100,25429118,1398,1398,1398,1398,0
20250224,151000,25429118,1398,1398,1398,1398,0
20250224,150900,25429118,1398,1398,1398,1398,1
20250224,150800,25427720,1397,1397,1397,1397,0
20250224,150700,25427720,1397,1397,1397,1397,0
20250224,150600,25427720,1397,1397,1397,1397,1
20250224,150500,25426323,1398,1398,1398,1398,0
20250224,150400,25426323,1398,1398,1398,1398,0
20250224,150300,25426323,1398,1398,1398,1398,0
20250224,150200,25426323,1398,1398,1398,1398,0
20250224,150100,25426323,1398,1398,1398,1398,0
20250224,150000,25426323,1398,1398,1398,1398,0
20250224,145900,25426323,1398,1398,1398,1398,0
20250224,145800,25426323,1398,1398,1398,1398,3
20250224,145700,25422129,1398,1398,1398,1398,300
20250224,145600,25002729,1398,1398,1398,1398,0
20250224,145500,25002729,1398,1398,1398,1398,0
20250224,145400,25002729,1398,1398,1398,1398,10
20250224,145300,24988749,1393,1393,1393,1393,0
20250224,145200,24988749,1393,1393,1393,1393,0
20250224,145100,24988749,1393,1393,1393,1393,0
20250224,145000,24988749,1393,1393,1393,1393,0
20250224,144900,24988749,1393,1393,1393,1393,0
20250224,144800,24988749,1393,1393,1393,1393,0
20250224,144700,24988749,1393,1393,1393,1393,0
20250224,144600,24988749,1393,1393,1393,1393,0
20250224,144500,24988749,1393,1393,1393,1393,0
20250224,144400,24988749,1393,1396,1396,1393,1433
20250224,144300,22990786,1396,1396,1396,1396,0
20250224,144200,22990786,1396,1397,1397,1396,500
20250224,144100,22292708,1397,1397,1397,1397,0
20250224,144000,22292708,1397,1397,1397,1397,208
20250224,143900,22002132,1398,1398,1398,1398,0
20250224,143800,22002132,1398,1398,1398,1398,0
20250224,143700,22002132,1398,1398,1398,1398,1
20250224,143600,22000734,1398,1398,1398,1398,0
20250224,143500,22000734,1398,1398,1398,1398,72
20250224,143400,21900078,1399,1399,1399,1399,0
20250224,143300,21900078,1399,1399,1399,1399,0
20250224,143200,21900078,1399,1399,1399,1399,0
20250224,143100,21900078,1399,1399,1399,1399,0
20250224,143000,21900078,1399,1399,1399,1399,0
20250224,142900,21900078,1399,1399,1399,1399,5
20250224,142800,21893083,1397,1397,1397,1397,0
20250224,142700,21893083,1397,1397,1397,1397,0
20250224,142600,21893083,1397,1399,1399,1397,200
20250224,142500,21613618,1400,1400,1400,1400,0
20250224,142400,21613618,1400,1400,1400,1400,0
20250224,142300,21613618,1400,1400,1400,1400,0
20250224,142200,21613618,1400,1400,1400,1400,0
20250224,142100,21613618,1400,1400,1400,1400,0
20250224,142000,21613618,1400,1400,1400,1400,0
20250224,141900,21613618,1400,1400,1400,1400,0
20250224,141800,21613618,1400,1400,1400,1400,0
20250224,141700,21613618,1400,1400,1400,1400,0
20250224,141600,21613618,1400,1400,1400,1400,0
20250224,141500,21613618,1400,1400,1400,1400,0
20250224,141400,21613618,1400,1400,1400,1400,0
20250224,141300,21613618,1400,1400,1400,1400,0
20250224,141200,21613618,1400,1400,1400,1400,0
20250224,141100,21613618,1400,1400,1400,1400,0
20250224,141000,21613618,1400,1400,1400,1400,0
20250224,140900,21613618,1400,1400,1400,1400,0
20250224,140800,21613618,1400,1400,1400,1400,0
20250224,140700,21613618,1400,1400,1400,1400,0
20250224,140600,21613618,1400,1400,1400,1400,0
20250224,140500,21613618,1400,1400,1400,1400,0
20250224,140400,21613618,1400,1400,1400,1400,0
20250224,140300,21613618,1400,1400,1400,1400,0
20250224,140200,21613618,1400,1400,1400,1400,0
20250224,140100,21613618,1400,1400,1400,1400,0
20250224,140000,21613618,1400,1400,1400,1400,1
20250224,135900,21612218,1398,1398,1398,1398,0
20250224,135800,21612218,1398,1398,1398,1398,0
20250224,135700,21612218,1398,1398,1398,1398,0
20250224,135600,21612218,1398,1398,1398,1398,0
20250224,135500,21612218,1398,1398,1398,1398,0
20250224,135400,21612218,1398,1398,1398,1398,0
20250224,135300,21612218,1398,1398,1398,1398,0
20250224,135200,21612218,1398,1398,1398,1398,500
20250224,135100,20913218,1402,1402,1402,1402,0
20250224,135000,20913218,1402,1402,1402,1402,0
20250224,134900,20913218,1402,1402,1402,1402,0
20250224,134800,20913218,1402,1402,1402,1402,0
20250224,134700,20913218,1402,1402,1402,1402,0
20250224,134600,20913218,1402,1402,1402,1402,0
20250224,134500,20913218,1402,1402,1402,1402,0
20250224,134400,20913218,1402,1402,1402,1402,0
20250224,134300,20913218,1402,1402,1402,1402,0
20250224,134200,20913218,1402,1402,1402,1402,0
20250224,134100,20913218,1402,1402,1402,1402,0
20250224,134000,20913218,1402,1402,1402,1402,0
20250224,133900,20913218,1402,1402,1402,1402,0
20250224,133800,20913218,1402,1402,1402,1402,0
20250224,133700,20913218,1402,1402,1402,1402,0
20250224,133600,20913218,1402,1402,1402,1402,0
20250224,133500,20913218,1402,1402,1402,1402,0
20250224,133400,20913218,1402,1402,1402,1402,0
20250224,133300,20913218,1402,1402,1402,1402,0
20250224,133200,20913218,1402,1402,1402,1402,0
20250224,133100,20913218,1402,1402,1402,1402,0
20250224,133000,20913218,1402,1402,1402,1402,0
20250224,132900,20913218,1402,1402,1402,1402,0
20250224,132800,20913218,1402,1402,1402,1402,0
20250224,132700,20913218,1402,1402,1402,1402,0
20250224,132600,20913218,1402,1402,1402,1402,1
20250224,132500,20911816,1397,1397,1397,1397,0
20250224,132400,20911816,1397,1397,1397,1397,0
20250224,132300,20911816,1397,1397,1397,1397,0
20250224,132200,20911816,1397,1397,1397,1397,0
20250224,132100,20911816,1397,1397,1397,1397,0
20250224,132000,20911816,1397,1397,1397,1397,0
20250224,131900,20911816,1397,1397,1397,1397,0
20250224,131800,20911816,1397,1397,1397,1397,0
20250224,131700,20911816,1397,1397,1397,1397,0
20250224,131600,20911816,1397,1397,1397,1397,0
20250224,131500,20911816,1397,1399,1399,1397,17
20250224,131400,20888060,1405,1405,1405,1405,0
20250224,131300,20888060,1405,1405,1405,1405,0
20250224,131200,20888060,1405,1405,1405,1405,0
20250224,131100,20888060,1405,1405,1405,1405,0
20250224,131000,20888060,1405,1405,1405,1405,0
20250224,130900,20888060,1405,1405,1405,1405,0
20250224,130800,20888060,1405,1405,1405,1405,0
20250224,130700,20888060,1405,1405,1405,1405,0
20250224,130600,20888060,1405,1405,1405,1405,0
20250224,130500,20888060,1405,1405,1405,1405,0
20250224,130400,20888060,1405,1405,1405,1405,0
20250224,130300,20888060,1405,1405,1405,1405,0
20250224,130200,20888060,1405,1405,1405,1405,0
20250224,130100,20888060,1405,1405,1405,1405,0
20250224,130000,20888060,1405,1405,1405,1405,0
20250224,125900,20888060,1405,1405,1405,1405,0
20250224,125800,20888060,1405,1405,1405,1405,0
20250224,125700,20888060,1405,1405,1405,1405,0
20250224,125600,20888060,1405,1405,1405,1405,0
20250224,125500,20888060,1405,1405,1405,1405,0
20250224,125400,20888060,1405,1405,1405,1405,0
20250224,125300,20888060,1405,1405,1405,1405,0
20250224,125200,20888060,1405,1405,1405,1405,0
20250224,125100,20888060,1405,1405,1405,1405,0
20250224,125000,20888060,1405,1405,1405,1405,0
20250224,124900,20888060,1405,1405,1405,1405,0
20250224,124800,20888060,1405,1405,1405,1405,0
20250224,124700,20888060,1405,1405,1405,1405,0
20250224,124600,20888060,1405,1405,1405,1405,0
20250224,124500,20888060,1405,1405,1405,1405,0
20250224,124400,20888060,1405,1405,1405,1405,0
20250224,124300,20888060,1405,1405,1405,1405,0
20250224,124200,20888060,1405,1405,1405,1405,0
20250224,124100,20888060,1405,1405,1405,1405,0
20250224,124000,20888060,1405,1405,1405,1405,0
20250224,123900,20888060,1405,1405,1405,1405,5
20250224,123800,20881035,1400,1400,1400,1400,0
20250224,123700,20881035,1400,1400,1400,1400,143
20250224,123600,20680835,1400,1400,1400,1400,0
20250224,123500,20680835,1400,1400,1400,1400,0
20250224,123400,20680835,1400,1400,1400,1400,157
20250224,123300,20461035,1400,1400,1400,1400,1000
20250224,123200,19061035,1400,1400,1400,1400,0
20250224,123100,19061035,1400,1400,1400,1400,0
20250224,123000,19061035,1400,1400,1400,1400,0
20250224,122900,19061035,1400,1400,1400,1400,0
20250224,122800,19061035,1400,1400,1400,1400,0
20250224,122700,19061035,1400,1400,1400,1400,0
20250224,122600,19061035,1400,1400,1400,1400,0
20250224,122500,19061035,1400,1400,1400,1400,0
20250224,122400,19061035,1400,1400,1400,1400,0
20250224,122300,19061035,1400,1400,1400,1400,0
20250224,122200,19061035,1400,1400,1400,1400,0
20250224,122100,19061035,1400,1400,1400,1400,0
20250224,122000,19061035,1400,1400,1400,1400,6
20250224,121900,19052635,1400,1400,1400,1400,300
20250224,121800,18632635,1400,1400,1400,1400,0
20250224,121700,18632635,1400,1400,1400,1400,0
20250224,121600,18632635,1400,1400,1400,1400,0
20250224,121500,18632635,1400,1400,1400,1400,5
20250224,121400,18625635,1400,1400,1400,1400,0
20250224,121300,18625635,1400,1400,1400,1400,0
20250224,121200,18625635,1400,1400,1400,1400,0
20250224,121100,18625635,1400,1395,1400,1395,747
20250224,121000,17583565,1396,1396,1396,1396,120
20250224,120900,17416045,1397,1397,1397,1397,1
20250224,120800,17414648,1398,1398,1398,1398,0
20250224,120700,17414648,1398,1398,1398,1398,30
20250224,120600,17372708,1399,1399,1399,1399,0
20250224,120500,17372708,1399,1399,1399,1399,0
20250224,120400,17372708,1399,1399,1399,1399,712
20250224,120300,16376620,1399,1399,1399,1399,0
20250224,120200,16376620,1399,1399,1399,1399,400
20250224,120100,15817020,1399,1399,1399,1399,0
20250224,120000,15817020,1399,1399,1399,1399,300
20250224,115900,15397320,1399,1400,1400,1399,57
20250224,115800,15317550,1397,1397,1397,1397,0
20250224,115700,15317550,1397,1397,1397,1397,0
20250224,115600,15317550,1397,1397,1397,1397,0
20250224,115500,15317550,1397,1397,1397,1397,151
20250224,115400,15106603,1397,1397,1397,1397,0
20250224,115300,15106603,1397,1397,1397,1397,0
20250224,115200,15106603,1397,1397,1397,1397,0
20250224,115100,15106603,1397,1397,1397,1397,0
20250224,115000,15106603,1397,1397,1397,1397,0
20250224,114900,15106603,1397,1397,1397,1397,0
20250224,114800,15106603,1397,1397,1397,1397,0
20250224,114700,15106603,1397,1397,1397,1397,51
20250224,114600,15035356,1397,1397,1397,1397,0
20250224,114500,15035356,1397,1397,1397,1397,0
20250224,114400,15035356,1397,1397,1397,1397,0
20250224,114300,15035356,1397,1397,1397,1397,0
20250224,114200,15035356,1397,1397,1397,1397,50
20250224,114100,14965506,1400,1400,1400,1400,0
20250224,114000,14965506,1400,1400,1400,1400,0
20250224,113900,14965506,1400,1400,1400,1400,0
20250224,113800,14965506,1400,1400,1400,1400,0
20250224,113700,14965506,1400,1400,1400,1400,0
20250224,113600,14965506,1400,1400,1400,1400,0
20250224,113500,14965506,1400,1400,1400,1400,0
20250224,113400,14965506,1400,1400,1400,1400,0
20250224,113300,14965506,1400,1400,1400,1400,0
20250224,113200,14965506,1400,1400,1400,1400,0
20250224,113100,14965506,1400,1400,1400,1400,0
20250224,113000,14965506,1400,1400,1400,1400,0
20250224,112900,14965506,1400,1400,1400,1400,0
20250224,112800,14965506,1400,1400,1400,1400,0
20250224,112700,14965506,1400,1400,1400,1400,0
20250224,112600,14965506,1400,1400,1400,1400,0
20250224,112500,14965506,1400,1400,1400,1400,0
20250224,112400,14965506,1400,1400,1400,1400,0
20250224,112300,14965506,1400,1400,1400,1400,0
20250224,112200,14965506,1400,1400,1400,1400,1
20250224,112100,14964106,1395,1395,1395,1395,559
20250224,112000,14184301,1400,1400,1400,1400,0
20250224,111900,14184301,1400,1400,1400,1400,0
20250224,111800,14184301,1400,1400,1400,1400,1
20250224,111700,14182901,1395,1395,1395,1395,0
20250224,111600,14182901,1395,1395,1395,1395,0
20250224,111500,14182901,1395,1395,1395,1395,0
20250224,111400,14182901,1395,1395,1395,1395,0
20250224,111300,14182901,1395,1396,1396,1395,61
20250224,111200,14097796,1400,1400,1400,1400,0
20250224,111100,14097796,1400,1400,1400,1400,0
20250224,111000,14097796,1400,1400,1400,1400,0
20250224,110900,14097796,1400,1400,1400,1400,0
20250224,110800,14097796,1400,1400,1400,1400,0
20250224,110700,14097796,1400,1400,1400,1400,0
20250224,110600,14097796,1400,1400,1400,1400,0
20250224,110500,14097796,1400,1400,1400,1400,0
20250224,110400,14097796,1400,1400,1400,1400,0
20250224,110300,14097796,1400,1400,1400,1400,0
20250224,110200,14097796,1400,1400,1400,1400,0
20250224,110100,14097796,1400,1400,1400,1400,0
20250224,110000,14097796,1400,1400,1400,1400,0
20250224,105900,14097796,1400,1400,1400,1400,0
20250224,105800,14097796,1400,1400,1400,1400,0
20250224,105700,14097796,1400,1400,1400,1400,1
20250224,105600,14096396,1400,1400,1400,1400,0
20250224,105500,14096396,1400,1400,1400,1400,0
20250224,105400,14096396,1400,1400,1400,1400,0
20250224,105300,14096396,1400,1400,1400,1400,0
20250224,105200,14096396,1400,1400,1400,1400,2
20250224,105100,14093596,1395,1395,1395,1395,0
20250224,105000,14093596,1395,1395,1395,1395,0
20250224,104900,14093596,1395,1395,1395,1395,0
20250224,104800,14093596,1395,1395,1395,1395,0
20250224,104700,14093596,1395,1395,1395,1395,0
20250224,104600,14093596,1395,1395,1395,1395,391
20250224,104500,13548151,1396,1398,1398,1396,748
20250224,104400,12503932,1408,1408,1408,1408,0
20250224,104300,12503932,1408,1408,1408,1408,0
20250224,104200,12503932,1408,1408,1408,1408,0
20250224,104100,12503932,1408,1408,1408,1408,0
20250224,104000,12503932,1408,1408,1408,1408,0
20250224,103900,12503932,1408,1408,1408,1408,0
20250224,103800,12503932,1408,1408,1408,1408,0
20250224,103700,12503932,1408,1399,1408,1399,863
20250224,103600,11296541,1400,1410,1410,1399,80
20250224,103500,11184430,1411,1411,1411,1411,0
20250224,103400,11184430,1411,1411,1411,1411,0
20250224,103300,11184430,1411,1411,1411,1411,0
20250224,103200,11184430,1411,1411,1411,1411,0
20250224,103100,11184430,1411,1411,1411,1411,0
20250224,103000,11184430,1411,1411,1411,1411,0
20250224,102900,11184430,1411,1411,1411,1411,1
20250224,102800,11183019,1414,1414,1414,1414,0
20250224,102700,11183019,1414,1414,1414,1414,0
20250224,102600,11183019,1414,1414,1414,1414,0
20250224,102500,11183019,1414,1414,1414,1414,0
20250224,102400,11183019,1414,1414,1414,1414,0
20250224,102300,11183019,1414,1414,1414,1414,0
20250224,102200,11183019,1414,1414,1414,1414,0
20250224,102100,11183019,1414,1414,1414,1414,0
20250224,102000,11183019,1414,1414,1414,1414,0
20250224,101900,11183019,1414,1414,1414,1414,0
20250224,101800,11183019,1414,1414,1414,1414,0
20250224,101700,11183019,1414,1414,1414,1414,0
20250224,101600,11183019,1414,1414,1414,1414,5
20250224,101500,11175949,1413,1413,1413,1413,0
20250224,101400,11175949,1413,1413,1413,1413,0
20250224,101300,11175949,1413,1413,1413,1413,0
20250224,101200,11175949,1413,1413,1413,1413,10
20250224,101100,11161819,1414,1414,1414,1414,0
20250224,101000,11161819,1414,1414,1414,1414,0
20250224,100900,11161819,1414,1414,1414,1414,0
20250224,100800,11161819,1414,1414,1414,1414,0
20250224,100700,11161819,1414,1414,1414,1414,0
20250224,100600,11161819,1414,1414,1414,1414,0
20250224,100500,11161819,1414,1414,1414,1414,0
20250224,100400,11161819,1414,1409,1414,1409,18
20250224,100300,11136418,1406,1406,1406,1406,1
20250224,100200,11135012,1408,1408,1408,1408,0
20250224,100100,11135012,1408,1408,1408,1408,0
20250224,100000,11135012,1408,1408,1408,1408,0
20250224,095900,11135012,1408,1408,1408,1408,0
20250224,095800,11135012,1408,1408,1408,1408,85
20250224,095700,11015332,1408,1408,1408,1408,0
20250224,095600,11015332,1408,1408,1408,1408,0
20250224,095500,11015332,1408,1408,1408,1408,0
20250224,095400,11015332,1408,1408,1408,1408,0
20250224,095300,11015332,1408,1408,1408,1408,0
20250224,095200,11015332,1408,1408,1408,1408,0
20250224,095100,11015332,1408,1408,1408,1408,0
20250224,095000,11015332,1408,1408,1408,1408,1
20250224,094900,11013924,1408,1408,1408,1408,0
20250224,094800,11013924,1408,1408,1408,1408,0
20250224,094700,11013924,1408,1408,1408,1408,0
20250224,094600,11013924,1408,1408,1408,1408,0
20250224,094500,11013924,1408,1408,1408,1408,0
20250224,094400,11013924,1408,1408,1408,1408,7
20250224,094300,11004068,1408,1408,1408,1408,1
20250224,094200,11002660,1408,1408,1408,1408,0
20250224,094100,11002660,1408,1408,1408,1408,0
20250224,094000,11002660,1408,1396,1408,1396,165
20250224,093900,10772161,1396,1396,1396,1396,0
20250224,093800,10772161,1396,1396,1396,1396,0
20250224,093700,10772161,1396,1397,1397,1396,38
20250224,093600,10719112,1405,1405,1405,1405,0
20250224,093500,10719112,1405,1405,1405,1405,1000
20250224,093400,9314112,1396,1396,1396,1396,0
20250224,093300,9314112,1396,1396,1396,1396,1
20250224,093200,9312716,1396,1398,1398,1396,404
20250224,093100,8748711,1408,1415,1415,1398,1121
20250224,093000,7180333,1407,1415,1415,1407,109
20250224,092900,7026930,1417,1417,1417,1417,0
20250224,092800,7026930,1417,1417,1417,1417,0
20250224,092700,7026930,1417,1417,1417,1417,0
20250224,092600,7026930,1417,1417,1417,1417,0
20250224,092500,7026930,1417,1417,1417,1417,0
20250224,092400,7026930,1417,1417,1417,1417,0
20250224,092300,7026930,1417,1416,1417,1416,5
20250224,092200,7019848,1415,1409,1415,1409,21
20250224,092100,6990196,1396,1410,1410,1396,300
20250224,092000,6570023,1418,1418,1418,1418,4005
20250224,091900,890933,1418,1418,1418,1418,0
20250224,091800,890933,1418,1418,1418,1418,0
20250224,091700,890933,1418,1418,1418,1418,0
20250224,091600,890933,1418,1418,1418,1418,0
20250224,091500,890933,1418,1418,1418,1418,0
20250224,091400,890933,1418,1418,1418,1418,0
20250224,091300,890933,1418,1418,1418,1418,0
20250224,091200,890933,1418,1418,1418,1418,2
20250224,091100,888097,1418,1418,1418,1418,1
20250224,091000,886679,1418,1419,1419,1418,4
20250224,090900,881005,1419,1411,1419,1411,27
20250224,090800,842800,1400,1400,1400,1400,0
20250224,090700,842800,1400,1400,1400,1400,0
20250224,090600,842800,1400,1400,1400,1400,0
20250224,090500,842800,1400,1400,1400,1400,0
20250224,090400,842800,1400,1400,1400,1400,0
20250224,090300,842800,1400,1400,1400,1400,0
20250224,090200,842800,1400,1400,1400,1400,0
20250224,090100,842800,1400,1400,1400,1400,0
20250224,090000,842800,1400,1400,1400,1400,602