KissMeData/037330/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192300,14280366,1404,1404,1404,1404,196
20250227,192200,14280366,1404,1404,1404,1404,0
20250227,192100,14280366,1404,1404,1404,1404,0
20250227,192000,14280366,1404,1404,1404,1404,0
20250227,191900,14280366,1404,1404,1404,1404,0
20250227,191800,14280366,1404,1404,1404,1404,0
20250227,191700,14280366,1404,1404,1404,1404,0
20250227,191600,14280366,1404,1404,1404,1404,0
20250227,191500,14280366,1404,1404,1404,1404,0
20250227,191400,14280366,1404,1404,1404,1404,0
20250227,191300,14280366,1404,1404,1404,1404,0
20250227,191200,14280366,1404,1404,1404,1404,0
20250227,191100,14280366,1404,1404,1404,1404,0
20250227,191000,14280366,1404,1404,1404,1404,0
20250227,190900,14280366,1404,1404,1404,1404,0
20250227,190800,14280366,1404,1404,1404,1404,0
20250227,190700,14280366,1404,1404,1404,1404,0
20250227,190600,14280366,1404,1404,1404,1404,0
20250227,190500,14280366,1404,1404,1404,1404,0
20250227,190400,14280366,1404,1404,1404,1404,0
20250227,190300,14280366,1404,1404,1404,1404,0
20250227,190200,14280366,1404,1404,1404,1404,0
20250227,190100,14280366,1404,1404,1404,1404,0
20250227,190000,14280366,1404,1404,1404,1404,0
20250227,185900,14280366,1404,1404,1404,1404,0
20250227,185800,14280366,1404,1404,1404,1404,0
20250227,185700,14280366,1404,1404,1404,1404,0
20250227,185600,14280366,1404,1404,1404,1404,0
20250227,185500,14280366,1404,1404,1404,1404,0
20250227,185400,14280366,1404,1404,1404,1404,0
20250227,185300,14280366,1404,1404,1404,1404,196
20250227,185200,14280366,1404,1404,1404,1404,0
20250227,185100,14280366,1404,1404,1404,1404,0
20250227,185000,14280366,1404,1404,1404,1404,0
20250227,184900,14280366,1404,1404,1404,1404,0
20250227,184800,14280366,1404,1404,1404,1404,0
20250227,184700,14280366,1404,1404,1404,1404,0
20250227,184600,14280366,1404,1404,1404,1404,0
20250227,184500,14280366,1404,1404,1404,1404,0
20250227,184400,14280366,1404,1404,1404,1404,0
20250227,184300,14280366,1404,1404,1404,1404,0
20250227,184200,14280366,1404,1404,1404,1404,0
20250227,184100,14280366,1404,1404,1404,1404,0
20250227,184000,14280366,1404,1404,1404,1404,0
20250227,183900,14280366,1404,1404,1404,1404,0
20250227,183800,14280366,1404,1404,1404,1404,0
20250227,183700,14280366,1404,1404,1404,1404,0
20250227,183600,14280366,1404,1404,1404,1404,0
20250227,183500,14280366,1404,1404,1404,1404,0
20250227,183400,14280366,1404,1404,1404,1404,0
20250227,183300,14280366,1404,1404,1404,1404,0
20250227,183200,14280366,1404,1404,1404,1404,0
20250227,183100,14280366,1404,1404,1404,1404,0
20250227,183000,14280366,1404,1404,1404,1404,0
20250227,182900,14280366,1404,1404,1404,1404,0
20250227,182800,14280366,1404,1404,1404,1404,0
20250227,182700,14280366,1404,1404,1404,1404,0
20250227,182600,14280366,1404,1404,1404,1404,0
20250227,182500,14280366,1404,1404,1404,1404,0
20250227,182400,14280366,1404,1404,1404,1404,0
20250227,182300,14280366,1404,1404,1404,1404,196
20250227,182200,14280366,1404,1404,1404,1404,0
20250227,182100,14280366,1404,1404,1404,1404,0
20250227,182000,14280366,1404,1404,1404,1404,0
20250227,181900,14280366,1404,1404,1404,1404,0
20250227,181800,14280366,1404,1404,1404,1404,0
20250227,181700,14280366,1404,1404,1404,1404,0
20250227,181600,14280366,1404,1404,1404,1404,0
20250227,181500,14280366,1404,1404,1404,1404,0
20250227,181400,14280366,1404,1404,1404,1404,0
20250227,181300,14280366,1404,1404,1404,1404,0
20250227,181200,14280366,1404,1404,1404,1404,0
20250227,181100,14280366,1404,1404,1404,1404,0
20250227,181000,14280366,1404,1404,1404,1404,0
20250227,180900,14280366,1404,1404,1404,1404,0
20250227,180800,14280366,1404,1404,1404,1404,0
20250227,180700,14280366,1404,1404,1404,1404,0
20250227,180600,14280366,1404,1404,1404,1404,0
20250227,180500,14280366,1404,1404,1404,1404,0
20250227,180400,14280366,1404,1404,1404,1404,0
20250227,180300,14280366,1404,1404,1404,1404,0
20250227,180200,14280366,1404,1404,1404,1404,0
20250227,180100,14280366,1404,1404,1404,1404,0
20250227,180000,14280366,1404,1404,1404,1404,0
20250227,175900,14280366,1404,1404,1404,1404,0
20250227,175800,14280366,1404,1404,1404,1404,0
20250227,175700,14280366,1404,1404,1404,1404,0
20250227,175600,14280366,1404,1404,1404,1404,0
20250227,175500,14280366,1404,1404,1404,1404,0
20250227,175400,14280366,1404,1404,1404,1404,0
20250227,175300,14280366,1404,1404,1404,1404,196
20250227,175200,14280366,1404,1404,1404,1404,0
20250227,175100,14280366,1404,1404,1404,1404,0
20250227,175000,14280366,1404,1404,1404,1404,0
20250227,174900,14280366,1404,1404,1404,1404,0
20250227,174800,14280366,1404,1404,1404,1404,0
20250227,174700,14280366,1404,1404,1404,1404,0
20250227,174600,14280366,1404,1404,1404,1404,0
20250227,174500,14280366,1404,1404,1404,1404,0
20250227,174400,14280366,1404,1404,1404,1404,0
20250227,174300,14280366,1404,1404,1404,1404,0
20250227,174200,14280366,1404,1404,1404,1404,0
20250227,174100,14280366,1404,1404,1404,1404,0
20250227,174000,14280366,1404,1404,1404,1404,0
20250227,173900,14280366,1404,1404,1404,1404,0
20250227,173800,14280366,1404,1404,1404,1404,0
20250227,173700,14280366,1404,1404,1404,1404,0
20250227,173600,14280366,1404,1404,1404,1404,0
20250227,173500,14280366,1404,1404,1404,1404,0
20250227,173400,14280366,1404,1404,1404,1404,0
20250227,173300,14280366,1404,1404,1404,1404,0
20250227,173200,14280366,1404,1404,1404,1404,0
20250227,173100,14280366,1404,1404,1404,1404,0
20250227,173000,14280366,1404,1404,1404,1404,0
20250227,172900,14280366,1404,1404,1404,1404,0
20250227,172800,14280366,1404,1404,1404,1404,0
20250227,172700,14280366,1404,1404,1404,1404,0
20250227,172600,14280366,1404,1404,1404,1404,0
20250227,172500,14280366,1404,1404,1404,1404,0
20250227,172400,14280366,1404,1404,1404,1404,0
20250227,172300,14280366,1404,1404,1404,1404,196
20250227,172200,14280366,1404,1404,1404,1404,0
20250227,172100,14280366,1404,1404,1404,1404,0
20250227,172000,14280366,1404,1404,1404,1404,0
20250227,171900,14280366,1404,1404,1404,1404,0
20250227,171800,14280366,1404,1404,1404,1404,0
20250227,171700,14280366,1404,1404,1404,1404,0
20250227,171600,14280366,1404,1404,1404,1404,0
20250227,171500,14280366,1404,1404,1404,1404,0
20250227,171400,14280366,1404,1404,1404,1404,0
20250227,171300,14280366,1404,1404,1404,1404,0
20250227,171200,14280366,1404,1404,1404,1404,0
20250227,171100,14280366,1404,1404,1404,1404,0
20250227,171000,14280366,1404,1404,1404,1404,0
20250227,170900,14280366,1404,1404,1404,1404,0
20250227,170800,14280366,1404,1404,1404,1404,0
20250227,170700,14280366,1404,1404,1404,1404,0
20250227,170600,14280366,1404,1404,1404,1404,0
20250227,170500,14280366,1404,1404,1404,1404,0
20250227,170400,14280366,1404,1404,1404,1404,0
20250227,170300,14280366,1404,1404,1404,1404,0
20250227,170200,14280366,1404,1404,1404,1404,0
20250227,170100,14280366,1404,1404,1404,1404,0
20250227,170000,14280366,1404,1404,1404,1404,0
20250227,165900,14280366,1404,1404,1404,1404,0
20250227,165800,14280366,1404,1404,1404,1404,0
20250227,165700,14280366,1404,1404,1404,1404,0
20250227,165600,14280366,1404,1404,1404,1404,0
20250227,165500,14280366,1404,1404,1404,1404,0
20250227,165400,14280366,1404,1404,1404,1404,0
20250227,165300,14280366,1404,1404,1404,1404,196
20250227,165200,14280366,1404,1404,1404,1404,0
20250227,165100,14280366,1404,1404,1404,1404,0
20250227,165000,14280366,1404,1404,1404,1404,0
20250227,164900,14280366,1404,1404,1404,1404,0
20250227,164800,14280366,1404,1404,1404,1404,0
20250227,164700,14280366,1404,1404,1404,1404,0
20250227,164600,14280366,1404,1404,1404,1404,0
20250227,164500,14280366,1404,1404,1404,1404,0
20250227,164400,14280366,1404,1404,1404,1404,0
20250227,164300,14280366,1404,1404,1404,1404,0
20250227,164200,14280366,1404,1404,1404,1404,0
20250227,164100,14280366,1404,1404,1404,1404,0
20250227,164000,14280366,1404,1404,1404,1404,0
20250227,163900,14280366,1404,1404,1404,1404,0
20250227,163800,14280366,1404,1404,1404,1404,0
20250227,163700,14280366,1404,1404,1404,1404,0
20250227,163600,14280366,1404,1404,1404,1404,0
20250227,163500,14280366,1404,1404,1404,1404,0
20250227,163400,14280366,1404,1404,1404,1404,0
20250227,163300,14280366,1404,1404,1404,1404,0
20250227,163200,14280366,1404,1404,1404,1404,0
20250227,163100,14280366,1404,1404,1404,1404,0
20250227,163000,14280366,1404,1404,1404,1404,0
20250227,162900,14280366,1404,1404,1404,1404,0
20250227,162800,14280366,1404,1404,1404,1404,0
20250227,162700,14280366,1404,1404,1404,1404,0
20250227,162600,14280366,1404,1404,1404,1404,0
20250227,162500,14280366,1404,1404,1404,1404,0
20250227,162400,14280366,1404,1404,1404,1404,0
20250227,162300,14280366,1404,1404,1404,1404,196
20250227,162200,14280366,1404,1404,1404,1404,0
20250227,162100,14280366,1404,1404,1404,1404,0
20250227,162000,14280366,1404,1404,1404,1404,0
20250227,161900,14280366,1404,1404,1404,1404,0
20250227,161800,14280366,1404,1404,1404,1404,0
20250227,161700,14280366,1404,1404,1404,1404,0
20250227,161600,14280366,1404,1404,1404,1404,0
20250227,161500,14280366,1404,1404,1404,1404,0
20250227,161400,14280366,1404,1404,1404,1404,0
20250227,161300,14280366,1404,1404,1404,1404,0
20250227,161200,14280366,1404,1404,1404,1404,0
20250227,161100,14280366,1404,1404,1404,1404,0
20250227,161000,14280366,1404,1404,1404,1404,0
20250227,160900,14280366,1404,1404,1404,1404,0
20250227,160800,14280366,1404,1404,1404,1404,0
20250227,160700,14280366,1404,1404,1404,1404,0
20250227,160600,14280366,1404,1404,1404,1404,0
20250227,160500,14280366,1404,1404,1404,1404,0
20250227,160400,14280366,1404,1404,1404,1404,0
20250227,160300,14280366,1404,1404,1404,1404,0
20250227,160200,14280366,1404,1404,1404,1404,0
20250227,160100,14280366,1404,1404,1404,1404,0
20250227,160000,14280366,1404,1404,1404,1404,0
20250227,155900,14280366,1404,1404,1404,1404,0
20250227,155800,14280366,1404,1404,1404,1404,0
20250227,155700,14280366,1404,1404,1404,1404,0
20250227,155600,14280366,1404,1404,1404,1404,0
20250227,155500,14280366,1404,1404,1404,1404,0
20250227,155400,14280366,1404,1404,1404,1404,0
20250227,155300,14280366,1404,1404,1404,1404,196
20250227,155200,14280366,1404,1404,1404,1404,0
20250227,155100,14280366,1404,1404,1404,1404,0
20250227,155000,14280366,1404,1404,1404,1404,0
20250227,154900,14280366,1404,1404,1404,1404,0
20250227,154800,14280366,1404,1404,1404,1404,0
20250227,154700,14280366,1404,1404,1404,1404,0
20250227,154600,14280366,1404,1404,1404,1404,0
20250227,154500,14280366,1404,1404,1404,1404,0
20250227,154400,14280366,1404,1404,1404,1404,0
20250227,154300,14280366,1404,1404,1404,1404,0
20250227,154200,14280366,1404,1404,1404,1404,0
20250227,154100,14280366,1404,1404,1404,1404,0
20250227,154000,14280366,1404,1404,1404,1404,0
20250227,153900,14280366,1404,1404,1404,1404,0
20250227,153800,14280366,1404,1404,1404,1404,0
20250227,153700,14280366,1404,1404,1404,1404,0
20250227,153600,14280366,1404,1404,1404,1404,0
20250227,153500,14280366,1404,1404,1404,1404,0
20250227,153400,14280366,1404,1404,1404,1404,0
20250227,153300,14280366,1404,1404,1404,1404,0
20250227,153200,14280366,1404,1404,1404,1404,0
20250227,153100,14280366,1404,1404,1404,1404,0
20250227,153000,14280366,1404,1404,1404,1404,196
20250227,152900,14005182,1403,1403,1403,1403,0
20250227,152800,14005182,1403,1403,1403,1403,0
20250227,152700,14005182,1403,1403,1403,1403,0
20250227,152600,14005182,1403,1403,1403,1403,0
20250227,152500,14005182,1403,1403,1403,1403,0
20250227,152400,14005182,1403,1403,1403,1403,0
20250227,152300,14005182,1403,1403,1403,1403,0
20250227,152200,14005182,1403,1403,1403,1403,0
20250227,152100,14005182,1403,1403,1403,1403,0
20250227,152000,14005182,1403,1403,1403,1403,0
20250227,151900,14005182,1403,1403,1403,1403,0
20250227,151800,14005182,1403,1403,1403,1403,0
20250227,151700,14005182,1403,1403,1403,1403,0
20250227,151600,14005182,1403,1403,1403,1403,0
20250227,151500,14005182,1403,1403,1403,1403,0
20250227,151400,14005182,1403,1403,1403,1403,0
20250227,151300,14005182,1403,1403,1403,1403,0
20250227,151200,14005182,1403,1403,1403,1403,0
20250227,151100,14005182,1403,1402,1403,1402,2
20250227,151000,14002377,1400,1403,1403,1400,8
20250227,150900,13991167,1403,1403,1403,1403,0
20250227,150800,13991167,1403,1403,1403,1403,16
20250227,150700,13968719,1403,1403,1403,1403,1
20250227,150600,13967316,1399,1399,1399,1399,1
20250227,150500,13965917,1403,1403,1403,1403,0
20250227,150400,13965917,1403,1403,1403,1403,0
20250227,150300,13965917,1403,1403,1403,1403,0
20250227,150200,13965917,1403,1403,1403,1403,0
20250227,150100,13965917,1403,1403,1403,1403,0
20250227,150000,13965917,1403,1403,1403,1403,0
20250227,145900,13965917,1403,1403,1403,1403,0
20250227,145800,13965917,1403,1403,1403,1403,0
20250227,145700,13965917,1403,1403,1403,1403,0
20250227,145600,13965917,1403,1403,1403,1403,0
20250227,145500,13965917,1403,1403,1403,1403,0
20250227,145400,13965917,1403,1403,1403,1403,0
20250227,145300,13965917,1403,1403,1403,1403,0
20250227,145200,13965917,1403,1403,1403,1403,0
20250227,145100,13965917,1403,1403,1403,1403,0
20250227,145000,13965917,1403,1403,1403,1403,0
20250227,144900,13965917,1403,1403,1403,1403,0
20250227,144800,13965917,1403,1403,1403,1403,0
20250227,144700,13965917,1403,1403,1403,1403,0
20250227,144600,13965917,1403,1403,1403,1403,0
20250227,144500,13965917,1403,1403,1403,1403,0
20250227,144400,13965917,1403,1403,1403,1403,0
20250227,144300,13965917,1403,1403,1403,1403,0
20250227,144200,13965917,1403,1403,1403,1403,0
20250227,144100,13965917,1403,1403,1403,1403,0
20250227,144000,13965917,1403,1403,1403,1403,0
20250227,143900,13965917,1403,1402,1403,1402,6
20250227,143800,13957502,1401,1401,1401,1401,0
20250227,143700,13957502,1401,1401,1401,1401,0
20250227,143600,13957502,1401,1401,1401,1401,5
20250227,143500,13950497,1390,1403,1403,1390,500
20250227,143400,13254200,1404,1404,1404,1404,0
20250227,143300,13254200,1404,1404,1404,1404,0
20250227,143200,13254200,1404,1404,1404,1404,3
20250227,143100,13249988,1404,1404,1404,1404,0
20250227,143000,13249988,1404,1404,1404,1404,0
20250227,142900,13249988,1404,1404,1404,1404,0
20250227,142800,13249988,1404,1404,1404,1404,0
20250227,142700,13249988,1404,1404,1404,1404,0
20250227,142600,13249988,1404,1404,1404,1404,0
20250227,142500,13249988,1404,1404,1404,1404,0
20250227,142400,13249988,1404,1404,1404,1404,1
20250227,142300,13248584,1395,1395,1395,1395,0
20250227,142200,13248584,1395,1395,1395,1395,0
20250227,142100,13248584,1395,1395,1395,1395,0
20250227,142000,13248584,1395,1395,1395,1395,0
20250227,141900,13248584,1395,1395,1395,1395,190
20250227,141800,12983534,1394,1399,1399,1394,200
20250227,141700,12704586,1406,1406,1406,1406,0
20250227,141600,12704586,1406,1406,1406,1406,0
20250227,141500,12704586,1406,1406,1406,1406,1
20250227,141400,12703180,1400,1400,1400,1400,0
20250227,141300,12703180,1400,1400,1400,1400,0
20250227,141200,12703180,1400,1400,1400,1400,0
20250227,141100,12703180,1400,1400,1400,1400,0
20250227,141000,12703180,1400,1400,1400,1400,0
20250227,140900,12703180,1400,1400,1400,1400,0
20250227,140800,12703180,1400,1402,1402,1400,7
20250227,140700,12693373,1407,1407,1407,1407,0
20250227,140600,12693373,1407,1407,1407,1407,5
20250227,140500,12686338,1403,1403,1403,1403,0
20250227,140400,12686338,1403,1403,1403,1403,0
20250227,140300,12686338,1403,1403,1403,1403,0
20250227,140200,12686338,1403,1403,1403,1403,0
20250227,140100,12686338,1403,1403,1403,1403,0
20250227,140000,12686338,1403,1403,1403,1403,0
20250227,135900,12686338,1403,1403,1403,1403,0
20250227,135800,12686338,1403,1403,1403,1403,0
20250227,135700,12686338,1403,1403,1403,1403,0
20250227,135600,12686338,1403,1403,1403,1403,334
20250227,135500,12217736,1403,1403,1403,1403,0
20250227,135400,12217736,1403,1403,1403,1403,0
20250227,135300,12217736,1403,1403,1403,1403,0
20250227,135200,12217736,1403,1403,1403,1403,0
20250227,135100,12217736,1403,1403,1403,1403,0
20250227,135000,12217736,1403,1403,1403,1403,0
20250227,134900,12217736,1403,1406,1406,1403,158
20250227,134800,11996040,1407,1407,1407,1407,0
20250227,134700,11996040,1407,1407,1407,1407,0
20250227,134600,11996040,1407,1407,1407,1407,0
20250227,134500,11996040,1407,1407,1407,1407,0
20250227,134400,11996040,1407,1407,1407,1407,0
20250227,134300,11996040,1407,1407,1407,1407,0
20250227,134200,11996040,1407,1407,1407,1407,0
20250227,134100,11996040,1407,1407,1407,1407,0
20250227,134000,11996040,1407,1407,1407,1407,0
20250227,133900,11996040,1407,1407,1407,1407,0
20250227,133800,11996040,1407,1407,1407,1407,0
20250227,133700,11996040,1407,1407,1407,1407,1
20250227,133600,11994633,1407,1407,1407,1407,0
20250227,133500,11994633,1407,1407,1407,1407,0
20250227,133400,11994633,1407,1407,1407,1407,0
20250227,133300,11994633,1407,1407,1407,1407,0
20250227,133200,11994633,1407,1407,1407,1407,0
20250227,133100,11994633,1407,1407,1407,1407,0
20250227,133000,11994633,1407,1407,1407,1407,0
20250227,132900,11994633,1407,1407,1407,1407,0
20250227,132800,11994633,1407,1407,1407,1407,0
20250227,132700,11994633,1407,1407,1407,1407,0
20250227,132600,11994633,1407,1407,1407,1407,0
20250227,132500,11994633,1407,1407,1407,1407,0
20250227,132400,11994633,1407,1407,1407,1407,0
20250227,132300,11994633,1407,1407,1407,1407,0
20250227,132200,11994633,1407,1407,1407,1407,0
20250227,132100,11994633,1407,1407,1407,1407,0
20250227,132000,11994633,1407,1407,1407,1407,0
20250227,131900,11994633,1407,1407,1407,1407,0
20250227,131800,11994633,1407,1407,1407,1407,0
20250227,131700,11994633,1407,1407,1407,1407,0
20250227,131600,11994633,1407,1408,1408,1407,6
20250227,131500,11986186,1408,1408,1408,1408,0
20250227,131400,11986186,1408,1408,1408,1408,0
20250227,131300,11986186,1408,1408,1408,1408,0
20250227,131200,11986186,1408,1408,1408,1408,0
20250227,131100,11986186,1408,1408,1408,1408,0
20250227,131000,11986186,1408,1408,1408,1408,4
20250227,130900,11980554,1408,1408,1408,1408,355
20250227,130800,11480714,1408,1408,1408,1408,0
20250227,130700,11480714,1408,1408,1408,1408,0
20250227,130600,11480714,1408,1408,1408,1408,10
20250227,130500,11466634,1402,1402,1402,1402,0
20250227,130400,11466634,1402,1402,1402,1402,0
20250227,130300,11466634,1402,1407,1407,1402,10
20250227,130200,11452587,1408,1408,1408,1408,4
20250227,130100,11446955,1408,1408,1408,1408,1065
20250227,130000,9947435,1408,1408,1408,1408,0
20250227,125900,9947435,1408,1408,1408,1408,1
20250227,125800,9946027,1408,1408,1408,1408,3
20250227,125700,9941803,1408,1408,1408,1408,10
20250227,125600,9927723,1408,1408,1408,1408,0
20250227,125500,9927723,1408,1408,1408,1408,0
20250227,125400,9927723,1408,1408,1408,1408,3
20250227,125300,9923499,1408,1408,1408,1408,1
20250227,125200,9922091,1408,1408,1408,1408,0
20250227,125100,9922091,1408,1408,1408,1408,0
20250227,125000,9922091,1408,1408,1408,1408,0
20250227,124900,9922091,1408,1408,1408,1408,0
20250227,124800,9922091,1408,1408,1408,1408,0
20250227,124700,9922091,1408,1408,1408,1408,0
20250227,124600,9922091,1408,1408,1408,1408,600
20250227,124500,9077291,1407,1407,1407,1407,0
20250227,124400,9077291,1407,1407,1407,1407,0
20250227,124300,9077291,1407,1407,1407,1407,0
20250227,124200,9077291,1407,1407,1407,1407,0
20250227,124100,9077291,1407,1407,1407,1407,0
20250227,124000,9077291,1407,1407,1407,1407,0
20250227,123900,9077291,1407,1407,1407,1407,0
20250227,123800,9077291,1407,1407,1407,1407,0
20250227,123700,9077291,1407,1407,1407,1407,0
20250227,123600,9077291,1407,1407,1407,1397,801
20250227,123500,7950779,1408,1408,1408,1408,0
20250227,123400,7950779,1408,1408,1408,1408,0
20250227,123300,7950779,1408,1408,1408,1408,0
20250227,123200,7950779,1408,1408,1408,1408,0
20250227,123100,7950779,1408,1408,1408,1408,0
20250227,123000,7950779,1408,1408,1408,1408,0
20250227,122900,7950779,1408,1408,1408,1408,0
20250227,122800,7950779,1408,1408,1408,1408,0
20250227,122700,7950779,1408,1408,1408,1408,0
20250227,122600,7950779,1408,1408,1408,1408,0
20250227,122500,7950779,1408,1408,1408,1408,0
20250227,122400,7950779,1408,1408,1408,1408,0
20250227,122300,7950779,1408,1408,1408,1408,0
20250227,122200,7950779,1408,1408,1408,1408,0
20250227,122100,7950779,1408,1408,1408,1408,4
20250227,122000,7945147,1408,1408,1408,1408,0
20250227,121900,7945147,1408,1408,1408,1408,0
20250227,121800,7945147,1408,1408,1408,1408,0
20250227,121700,7945147,1408,1408,1408,1408,0
20250227,121600,7945147,1408,1408,1408,1408,0
20250227,121500,7945147,1408,1408,1408,1408,0
20250227,121400,7945147,1408,1408,1408,1408,500
20250227,121300,7241147,1408,1408,1408,1408,0
20250227,121200,7241147,1408,1408,1408,1408,6
20250227,121100,7232699,1408,1408,1408,1408,0
20250227,121000,7232699,1408,1408,1408,1408,0
20250227,120900,7232699,1408,1408,1408,1408,0
20250227,120800,7232699,1408,1408,1408,1408,0
20250227,120700,7232699,1408,1408,1408,1408,0
20250227,120600,7232699,1408,1408,1408,1408,0
20250227,120500,7232699,1408,1408,1408,1408,0
20250227,120400,7232699,1408,1408,1408,1408,0
20250227,120300,7232699,1408,1408,1408,1408,0
20250227,120200,7232699,1408,1408,1408,1408,0
20250227,120100,7232699,1408,1408,1408,1408,0
20250227,120000,7232699,1408,1408,1408,1408,0
20250227,115900,7232699,1408,1408,1408,1408,0
20250227,115800,7232699,1408,1408,1408,1408,0
20250227,115700,7232699,1408,1408,1408,1408,0
20250227,115600,7232699,1408,1408,1408,1408,0
20250227,115500,7232699,1408,1408,1408,1408,0
20250227,115400,7232699,1408,1408,1408,1408,0
20250227,115300,7232699,1408,1408,1408,1408,0
20250227,115200,7232699,1408,1408,1408,1408,0
20250227,115100,7232699,1408,1408,1408,1408,0
20250227,115000,7232699,1408,1408,1408,1408,0
20250227,114900,7232699,1408,1408,1408,1408,0
20250227,114800,7232699,1408,1408,1408,1408,0
20250227,114700,7232699,1408,1408,1408,1408,0
20250227,114600,7232699,1408,1408,1408,1408,0
20250227,114500,7232699,1408,1408,1408,1408,0
20250227,114400,7232699,1408,1408,1408,1408,0
20250227,114300,7232699,1408,1408,1408,1408,0
20250227,114200,7232699,1408,1408,1408,1408,0
20250227,114100,7232699,1408,1408,1408,1408,5
20250227,114000,7225659,1403,1403,1403,1403,0
20250227,113900,7225659,1403,1403,1403,1403,0
20250227,113800,7225659,1403,1403,1403,1403,0
20250227,113700,7225659,1403,1403,1403,1403,0
20250227,113600,7225659,1403,1408,1408,1403,143
20250227,113500,7024320,1408,1408,1408,1408,0
20250227,113400,7024320,1408,1408,1408,1408,0
20250227,113300,7024320,1408,1408,1408,1408,0
20250227,113200,7024320,1408,1408,1408,1408,72
20250227,113100,6922944,1408,1408,1408,1408,0
20250227,113000,6922944,1408,1408,1408,1408,0
20250227,112900,6922944,1408,1408,1408,1408,0
20250227,112800,6922944,1408,1408,1408,1408,0
20250227,112700,6922944,1408,1408,1408,1408,0
20250227,112600,6922944,1408,1408,1408,1408,0
20250227,112500,6922944,1408,1408,1408,1408,3
20250227,112400,6918720,1403,1404,1404,1403,200
20250227,112300,6638119,1408,1408,1408,1408,0
20250227,112200,6638119,1408,1408,1408,1408,0
20250227,112100,6638119,1408,1408,1408,1408,0
20250227,112000,6638119,1408,1408,1408,1408,2
20250227,111900,6635303,1408,1408,1408,1408,0
20250227,111800,6635303,1408,1408,1408,1408,0
20250227,111700,6635303,1408,1408,1408,1408,0
20250227,111600,6635303,1408,1408,1408,1408,0
20250227,111500,6635303,1408,1408,1408,1408,0
20250227,111400,6635303,1408,1408,1408,1408,0
20250227,111300,6635303,1408,1408,1408,1408,0
20250227,111200,6635303,1408,1408,1408,1408,0
20250227,111100,6635303,1408,1408,1408,1408,0
20250227,111000,6635303,1408,1408,1408,1408,0
20250227,110900,6635303,1408,1408,1408,1408,0
20250227,110800,6635303,1408,1408,1408,1408,0
20250227,110700,6635303,1408,1408,1408,1408,0
20250227,110600,6635303,1408,1408,1408,1408,0
20250227,110500,6635303,1408,1408,1408,1408,0
20250227,110400,6635303,1408,1408,1408,1408,0
20250227,110300,6635303,1408,1408,1408,1408,0
20250227,110200,6635303,1408,1408,1408,1408,0
20250227,110100,6635303,1408,1408,1408,1408,0
20250227,110000,6635303,1408,1408,1408,1408,0
20250227,105900,6635303,1408,1408,1408,1408,0
20250227,105800,6635303,1408,1408,1408,1408,0
20250227,105700,6635303,1408,1408,1408,1408,0
20250227,105600,6635303,1408,1408,1408,1408,0
20250227,105500,6635303,1408,1408,1408,1408,0
20250227,105400,6635303,1408,1408,1408,1408,0
20250227,105300,6635303,1408,1408,1408,1408,0
20250227,105200,6635303,1408,1408,1408,1408,0
20250227,105100,6635303,1408,1408,1408,1408,0
20250227,105000,6635303,1408,1408,1408,1408,0
20250227,104900,6635303,1408,1408,1408,1408,0
20250227,104800,6635303,1408,1408,1408,1408,0
20250227,104700,6635303,1408,1408,1408,1408,0
20250227,104600,6635303,1408,1408,1408,1408,0
20250227,104500,6635303,1408,1408,1408,1408,0
20250227,104400,6635303,1408,1408,1408,1408,0
20250227,104300,6635303,1408,1408,1408,1408,0
20250227,104200,6635303,1408,1408,1408,1408,0
20250227,104100,6635303,1408,1408,1408,1408,1
20250227,104000,6633895,1403,1403,1403,1403,0
20250227,103900,6633895,1403,1404,1404,1403,80
20250227,103800,6521610,1408,1408,1408,1408,0
20250227,103700,6521610,1408,1408,1408,1408,0
20250227,103600,6521610,1408,1408,1408,1408,72
20250227,103500,6420234,1405,1405,1405,1405,0
20250227,103400,6420234,1405,1405,1405,1405,0
20250227,103300,6420234,1405,1405,1405,1405,0
20250227,103200,6420234,1405,1405,1405,1405,0
20250227,103100,6420234,1405,1405,1405,1405,0
20250227,103000,6420234,1405,1405,1405,1405,0
20250227,102900,6420234,1405,1405,1405,1405,0
20250227,102800,6420234,1405,1405,1405,1405,0
20250227,102700,6420234,1405,1405,1405,1405,0
20250227,102600,6420234,1405,1405,1405,1405,78
20250227,102500,6310644,1409,1409,1409,1409,0
20250227,102400,6310644,1409,1409,1409,1409,0
20250227,102300,6310644,1409,1409,1409,1409,0
20250227,102200,6310644,1409,1409,1409,1409,0
20250227,102100,6310644,1409,1409,1409,1409,0
20250227,102000,6310644,1409,1409,1409,1409,0
20250227,101900,6310644,1409,1409,1409,1409,0
20250227,101800,6310644,1409,1409,1409,1409,0
20250227,101700,6310644,1409,1409,1409,1409,0
20250227,101600,6310644,1409,1409,1409,1409,0
20250227,101500,6310644,1409,1409,1409,1409,0
20250227,101400,6310644,1409,1409,1409,1409,0
20250227,101300,6310644,1409,1409,1409,1409,0
20250227,101200,6310644,1409,1409,1409,1409,0
20250227,101100,6310644,1409,1409,1409,1409,0
20250227,101000,6310644,1409,1409,1409,1409,0
20250227,100900,6310644,1409,1409,1409,1409,0
20250227,100800,6310644,1409,1409,1409,1409,0
20250227,100700,6310644,1409,1409,1409,1409,0
20250227,100600,6310644,1409,1409,1409,1409,0
20250227,100500,6310644,1409,1409,1409,1409,0
20250227,100400,6310644,1409,1409,1409,1409,0
20250227,100300,6310644,1409,1409,1409,1409,0
20250227,100200,6310644,1409,1409,1409,1409,0
20250227,100100,6310644,1409,1409,1409,1409,0
20250227,100000,6310644,1409,1409,1409,1409,0
20250227,095900,6310644,1409,1409,1409,1409,100
20250227,095800,6169744,1409,1409,1409,1409,0
20250227,095700,6169744,1409,1409,1409,1409,4
20250227,095600,6164108,1410,1410,1410,1410,0
20250227,095500,6164108,1410,1410,1410,1410,0
20250227,095400,6164108,1410,1410,1410,1410,0
20250227,095300,6164108,1410,1410,1410,1410,0
20250227,095200,6164108,1410,1410,1410,1410,0
20250227,095100,6164108,1410,1410,1410,1410,0
20250227,095000,6164108,1410,1410,1410,1410,0
20250227,094900,6164108,1410,1410,1410,1410,0
20250227,094800,6164108,1410,1410,1410,1410,0
20250227,094700,6164108,1410,1410,1410,1410,0
20250227,094600,6164108,1410,1410,1410,1410,0
20250227,094500,6164108,1410,1410,1410,1410,0
20250227,094400,6164108,1410,1410,1410,1410,0
20250227,094300,6164108,1410,1410,1410,1410,4
20250227,094200,6158468,1403,1403,1403,1403,0
20250227,094100,6158468,1403,1403,1403,1403,4
20250227,094000,6152856,1410,1410,1410,1410,0
20250227,093900,6152856,1410,1410,1410,1410,0
20250227,093800,6152856,1410,1410,1410,1410,0
20250227,093700,6152856,1410,1410,1410,1410,0
20250227,093600,6152856,1410,1410,1410,1410,1
20250227,093500,6151446,1403,1403,1403,1403,0
20250227,093400,6151446,1403,1405,1405,1403,10
20250227,093300,6137407,1415,1415,1415,1415,0
20250227,093200,6137407,1415,1415,1415,1415,0
20250227,093100,6137407,1415,1414,1415,1414,3975
20250227,093000,513869,1414,1414,1414,1414,0
20250227,092900,513869,1414,1414,1414,1414,12
20250227,092800,496901,1414,1414,1414,1414,0
20250227,092700,496901,1414,1414,1414,1414,0
20250227,092600,496901,1414,1414,1414,1414,0
20250227,092500,496901,1414,1414,1414,1414,0
20250227,092400,496901,1414,1413,1414,1413,5
20250227,092300,489835,1403,1403,1403,1403,0
20250227,092200,489835,1403,1403,1403,1403,0
20250227,092100,489835,1403,1404,1404,1403,26
20250227,092000,453352,1415,1415,1415,1415,0
20250227,091900,453352,1415,1415,1415,1415,9
20250227,091800,440617,1415,1415,1415,1415,0
20250227,091700,440617,1415,1415,1415,1415,0
20250227,091600,440617,1415,1415,1415,1415,0
20250227,091500,440617,1415,1415,1415,1415,0
20250227,091400,440617,1415,1415,1415,1415,0
20250227,091300,440617,1415,1415,1415,1415,0
20250227,091200,440617,1415,1415,1415,1415,0
20250227,091100,440617,1415,1415,1415,1415,0
20250227,091000,440617,1415,1415,1415,1415,0
20250227,090900,440617,1415,1415,1415,1415,0
20250227,090800,440617,1415,1415,1415,1415,0
20250227,090700,440617,1415,1413,1415,1413,7
20250227,090600,430721,1403,1403,1403,1403,0
20250227,090500,430721,1403,1403,1403,1403,0
20250227,090400,430721,1403,1403,1403,1403,0
20250227,090300,430721,1403,1403,1403,1403,306
20250227,090200,1403,1403,1403,1403,1403,0
20250227,090100,1403,1403,1403,1403,1403,0
20250227,090000,1403,1403,1403,1403,1403,1