KissMeData/037760/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192400,5927384,1398,1398,1398,1398,500
20250221,192300,5927384,1398,1398,1398,1398,0
20250221,192200,5927384,1398,1398,1398,1398,0
20250221,192100,5927384,1398,1398,1398,1398,0
20250221,192000,5927384,1398,1398,1398,1398,0
20250221,191900,5927384,1398,1398,1398,1398,0
20250221,191800,5927384,1398,1398,1398,1398,0
20250221,191700,5927384,1398,1398,1398,1398,0
20250221,191600,5927384,1398,1398,1398,1398,0
20250221,191500,5927384,1398,1398,1398,1398,0
20250221,191400,5927384,1398,1398,1398,1398,0
20250221,191300,5927384,1398,1398,1398,1398,0
20250221,191200,5927384,1398,1398,1398,1398,0
20250221,191100,5927384,1398,1398,1398,1398,0
20250221,191000,5927384,1398,1398,1398,1398,0
20250221,190900,5927384,1398,1398,1398,1398,0
20250221,190800,5927384,1398,1398,1398,1398,0
20250221,190700,5927384,1398,1398,1398,1398,0
20250221,190600,5927384,1398,1398,1398,1398,0
20250221,190500,5927384,1398,1398,1398,1398,0
20250221,190400,5927384,1398,1398,1398,1398,0
20250221,190300,5927384,1398,1398,1398,1398,0
20250221,190200,5927384,1398,1398,1398,1398,0
20250221,190100,5927384,1398,1398,1398,1398,0
20250221,190000,5927384,1398,1398,1398,1398,0
20250221,185900,5927384,1398,1398,1398,1398,0
20250221,185800,5927384,1398,1398,1398,1398,0
20250221,185700,5927384,1398,1398,1398,1398,0
20250221,185600,5927384,1398,1398,1398,1398,0
20250221,185500,5927384,1398,1398,1398,1398,0
20250221,185400,5927384,1398,1398,1398,1398,500
20250221,185300,5927384,1398,1398,1398,1398,0
20250221,185200,5927384,1398,1398,1398,1398,0
20250221,185100,5927384,1398,1398,1398,1398,0
20250221,185000,5927384,1398,1398,1398,1398,0
20250221,184900,5927384,1398,1398,1398,1398,0
20250221,184800,5927384,1398,1398,1398,1398,0
20250221,184700,5927384,1398,1398,1398,1398,0
20250221,184600,5927384,1398,1398,1398,1398,0
20250221,184500,5927384,1398,1398,1398,1398,0
20250221,184400,5927384,1398,1398,1398,1398,0
20250221,184300,5927384,1398,1398,1398,1398,0
20250221,184200,5927384,1398,1398,1398,1398,0
20250221,184100,5927384,1398,1398,1398,1398,0
20250221,184000,5927384,1398,1398,1398,1398,0
20250221,183900,5927384,1398,1398,1398,1398,0
20250221,183800,5927384,1398,1398,1398,1398,0
20250221,183700,5927384,1398,1398,1398,1398,0
20250221,183600,5927384,1398,1398,1398,1398,0
20250221,183500,5927384,1398,1398,1398,1398,0
20250221,183400,5927384,1398,1398,1398,1398,0
20250221,183300,5927384,1398,1398,1398,1398,0
20250221,183200,5927384,1398,1398,1398,1398,0
20250221,183100,5927384,1398,1398,1398,1398,0
20250221,183000,5927384,1398,1398,1398,1398,0
20250221,182900,5927384,1398,1398,1398,1398,0
20250221,182800,5927384,1398,1398,1398,1398,0
20250221,182700,5927384,1398,1398,1398,1398,0
20250221,182600,5927384,1398,1398,1398,1398,0
20250221,182500,5927384,1398,1398,1398,1398,0
20250221,182400,5927384,1398,1398,1398,1398,500
20250221,182300,5927384,1398,1398,1398,1398,0
20250221,182200,5927384,1398,1398,1398,1398,0
20250221,182100,5927384,1398,1398,1398,1398,0
20250221,182000,5927384,1398,1398,1398,1398,0
20250221,181900,5927384,1398,1398,1398,1398,0
20250221,181800,5927384,1398,1398,1398,1398,0
20250221,181700,5927384,1398,1398,1398,1398,0
20250221,181600,5927384,1398,1398,1398,1398,0
20250221,181500,5927384,1398,1398,1398,1398,0
20250221,181400,5927384,1398,1398,1398,1398,0
20250221,181300,5927384,1398,1398,1398,1398,0
20250221,181200,5927384,1398,1398,1398,1398,0
20250221,181100,5927384,1398,1398,1398,1398,0
20250221,181000,5927384,1398,1398,1398,1398,0
20250221,180900,5927384,1398,1398,1398,1398,0
20250221,180800,5927384,1398,1398,1398,1398,0
20250221,180700,5927384,1398,1398,1398,1398,0
20250221,180600,5927384,1398,1398,1398,1398,0
20250221,180500,5927384,1398,1398,1398,1398,0
20250221,180400,5927384,1398,1398,1398,1398,0
20250221,180300,5927384,1398,1398,1398,1398,0
20250221,180200,5927384,1398,1398,1398,1398,0
20250221,180100,5927384,1398,1398,1398,1398,0
20250221,180000,5927384,1398,1398,1398,1398,0
20250221,175900,5927384,1398,1398,1398,1398,0
20250221,175800,5927384,1398,1398,1398,1398,0
20250221,175700,5927384,1398,1398,1398,1398,0
20250221,175600,5927384,1398,1398,1398,1398,0
20250221,175500,5927384,1398,1398,1398,1398,0
20250221,175400,5927384,1398,1398,1398,1398,500
20250221,175300,5927384,1398,1398,1398,1398,0
20250221,175200,5927384,1398,1398,1398,1398,0
20250221,175100,5927384,1398,1398,1398,1398,0
20250221,175000,5927384,1398,1398,1398,1398,0
20250221,174900,5927384,1398,1398,1398,1398,0
20250221,174800,5927384,1398,1398,1398,1398,0
20250221,174700,5927384,1398,1398,1398,1398,0
20250221,174600,5927384,1398,1398,1398,1398,0
20250221,174500,5927384,1398,1398,1398,1398,0
20250221,174400,5927384,1398,1398,1398,1398,0
20250221,174300,5927384,1398,1398,1398,1398,0
20250221,174200,5927384,1398,1398,1398,1398,0
20250221,174100,5927384,1398,1398,1398,1398,0
20250221,174000,5927384,1398,1398,1398,1398,0
20250221,173900,5927384,1398,1398,1398,1398,0
20250221,173800,5927384,1398,1398,1398,1398,0
20250221,173700,5927384,1398,1398,1398,1398,0
20250221,173600,5927384,1398,1398,1398,1398,0
20250221,173500,5927384,1398,1398,1398,1398,0
20250221,173400,5927384,1398,1398,1398,1398,0
20250221,173300,5927384,1398,1398,1398,1398,0
20250221,173200,5927384,1398,1398,1398,1398,0
20250221,173100,5927384,1398,1398,1398,1398,0
20250221,173000,5927384,1398,1398,1398,1398,0
20250221,172900,5927384,1398,1398,1398,1398,0
20250221,172800,5927384,1398,1398,1398,1398,0
20250221,172700,5927384,1398,1398,1398,1398,0
20250221,172600,5927384,1398,1398,1398,1398,0
20250221,172500,5927384,1398,1398,1398,1398,0
20250221,172400,5927384,1398,1398,1398,1398,500
20250221,172300,5927384,1398,1398,1398,1398,0
20250221,172200,5927384,1398,1398,1398,1398,0
20250221,172100,5927384,1398,1398,1398,1398,0
20250221,172000,5927384,1398,1398,1398,1398,0
20250221,171900,5927384,1398,1398,1398,1398,0
20250221,171800,5927384,1398,1398,1398,1398,0
20250221,171700,5927384,1398,1398,1398,1398,0
20250221,171600,5927384,1398,1398,1398,1398,0
20250221,171500,5927384,1398,1398,1398,1398,0
20250221,171400,5927384,1398,1398,1398,1398,0
20250221,171300,5927384,1398,1398,1398,1398,0
20250221,171200,5927384,1398,1398,1398,1398,0
20250221,171100,5927384,1398,1398,1398,1398,0
20250221,171000,5927384,1398,1398,1398,1398,0
20250221,170900,5927384,1398,1398,1398,1398,0
20250221,170800,5927384,1398,1398,1398,1398,0
20250221,170700,5927384,1398,1398,1398,1398,0
20250221,170600,5927384,1398,1398,1398,1398,0
20250221,170500,5927384,1398,1398,1398,1398,0
20250221,170400,5927384,1398,1398,1398,1398,0
20250221,170300,5927384,1398,1398,1398,1398,0
20250221,170200,5927384,1398,1398,1398,1398,0
20250221,170100,5927384,1398,1398,1398,1398,0
20250221,170000,5927384,1398,1398,1398,1398,0
20250221,165900,5927384,1398,1398,1398,1398,0
20250221,165800,5927384,1398,1398,1398,1398,0
20250221,165700,5927384,1398,1398,1398,1398,0
20250221,165600,5927384,1398,1398,1398,1398,0
20250221,165500,5927384,1398,1398,1398,1398,0
20250221,165400,5927384,1398,1398,1398,1398,500
20250221,165300,5927384,1398,1398,1398,1398,0
20250221,165200,5927384,1398,1398,1398,1398,0
20250221,165100,5927384,1398,1398,1398,1398,0
20250221,165000,5927384,1398,1398,1398,1398,0
20250221,164900,5927384,1398,1398,1398,1398,0
20250221,164800,5927384,1398,1398,1398,1398,0
20250221,164700,5927384,1398,1398,1398,1398,0
20250221,164600,5927384,1398,1398,1398,1398,0
20250221,164500,5927384,1398,1398,1398,1398,0
20250221,164400,5927384,1398,1398,1398,1398,0
20250221,164300,5927384,1398,1398,1398,1398,0
20250221,164200,5927384,1398,1398,1398,1398,0
20250221,164100,5927384,1398,1398,1398,1398,0
20250221,164000,5927384,1398,1398,1398,1398,0
20250221,163900,5927384,1398,1398,1398,1398,0
20250221,163800,5927384,1398,1398,1398,1398,0
20250221,163700,5927384,1398,1398,1398,1398,0
20250221,163600,5927384,1398,1398,1398,1398,0
20250221,163500,5927384,1398,1398,1398,1398,0
20250221,163400,5927384,1398,1398,1398,1398,0
20250221,163300,5927384,1398,1398,1398,1398,0
20250221,163200,5927384,1398,1398,1398,1398,0
20250221,163100,5927384,1398,1398,1398,1398,0
20250221,163000,5927384,1398,1398,1398,1398,0
20250221,162900,5927384,1398,1398,1398,1398,0
20250221,162800,5927384,1398,1398,1398,1398,0
20250221,162700,5927384,1398,1398,1398,1398,0
20250221,162600,5927384,1398,1398,1398,1398,0
20250221,162500,5927384,1398,1398,1398,1398,0
20250221,162400,5927384,1398,1398,1398,1398,500
20250221,162300,5927384,1398,1398,1398,1398,0
20250221,162200,5927384,1398,1398,1398,1398,0
20250221,162100,5927384,1398,1398,1398,1398,0
20250221,162000,5927384,1398,1398,1398,1398,0
20250221,161900,5927384,1398,1398,1398,1398,0
20250221,161800,5927384,1398,1398,1398,1398,0
20250221,161700,5927384,1398,1398,1398,1398,0
20250221,161600,5927384,1398,1398,1398,1398,0
20250221,161500,5927384,1398,1398,1398,1398,0
20250221,161400,5927384,1398,1398,1398,1398,0
20250221,161300,5927384,1398,1398,1398,1398,0
20250221,161200,5927384,1398,1398,1398,1398,0
20250221,161100,5927384,1398,1398,1398,1398,0
20250221,161000,5927384,1398,1398,1398,1398,0
20250221,160900,5927384,1398,1398,1398,1398,0
20250221,160800,5927384,1398,1398,1398,1398,0
20250221,160700,5927384,1398,1398,1398,1398,0
20250221,160600,5927384,1398,1398,1398,1398,0
20250221,160500,5927384,1398,1398,1398,1398,0
20250221,160400,5927384,1398,1398,1398,1398,0
20250221,160300,5927384,1398,1398,1398,1398,0
20250221,160200,5927384,1398,1398,1398,1398,0
20250221,160100,5927384,1398,1398,1398,1398,0
20250221,160000,5927384,1398,1398,1398,1398,0
20250221,155900,5927384,1398,1398,1398,1398,0
20250221,155800,5927384,1398,1398,1398,1398,0
20250221,155700,5927384,1398,1398,1398,1398,0
20250221,155600,5927384,1398,1398,1398,1398,0
20250221,155500,5927384,1398,1398,1398,1398,0
20250221,155400,5927384,1398,1398,1398,1398,500
20250221,155300,5927384,1398,1398,1398,1398,0
20250221,155200,5927384,1398,1398,1398,1398,0
20250221,155100,5927384,1398,1398,1398,1398,0
20250221,155000,5927384,1398,1398,1398,1398,0
20250221,154900,5927384,1398,1398,1398,1398,0
20250221,154800,5927384,1398,1398,1398,1398,0
20250221,154700,5927384,1398,1398,1398,1398,0
20250221,154600,5927384,1398,1398,1398,1398,0
20250221,154500,5927384,1398,1398,1398,1398,0
20250221,154400,5927384,1398,1398,1398,1398,0
20250221,154300,5927384,1398,1398,1398,1398,0
20250221,154200,5927384,1398,1398,1398,1398,0
20250221,154100,5927384,1398,1398,1398,1398,0
20250221,154000,5927384,1398,1398,1398,1398,0
20250221,153900,5927384,1398,1398,1398,1398,0
20250221,153800,5927384,1398,1398,1398,1398,0
20250221,153700,5927384,1398,1398,1398,1398,0
20250221,153600,5927384,1398,1398,1398,1398,0
20250221,153500,5927384,1398,1398,1398,1398,0
20250221,153400,5927384,1398,1398,1398,1398,0
20250221,153300,5927384,1398,1398,1398,1398,0
20250221,153200,5927384,1398,1398,1398,1398,0
20250221,153100,5927384,1398,1398,1398,1398,0
20250221,153000,5927384,1398,1398,1398,1398,500
20250221,152900,5228384,1394,1394,1394,1394,0
20250221,152800,5228384,1394,1394,1394,1394,0
20250221,152700,5228384,1394,1394,1394,1394,0
20250221,152600,5228384,1394,1394,1394,1394,0
20250221,152500,5228384,1394,1394,1394,1394,0
20250221,152400,5228384,1394,1394,1394,1394,0
20250221,152300,5228384,1394,1394,1394,1394,0
20250221,152200,5228384,1394,1394,1394,1394,0
20250221,152100,5228384,1394,1394,1394,1394,0
20250221,152000,5228384,1394,1394,1394,1394,0
20250221,151900,5228384,1394,1394,1394,1394,0
20250221,151800,5228384,1394,1394,1394,1394,0
20250221,151700,5228384,1394,1394,1394,1394,0
20250221,151600,5228384,1394,1393,1394,1393,500
20250221,151500,4531804,1393,1393,1393,1393,0
20250221,151400,4531804,1393,1393,1393,1393,0
20250221,151300,4531804,1393,1393,1393,1393,0
20250221,151200,4531804,1393,1393,1393,1393,0
20250221,151100,4531804,1393,1393,1393,1393,0
20250221,151000,4531804,1393,1393,1393,1393,0
20250221,150900,4531804,1393,1393,1393,1393,0
20250221,150800,4531804,1393,1393,1393,1393,0
20250221,150700,4531804,1393,1393,1393,1393,0
20250221,150600,4531804,1393,1393,1393,1393,0
20250221,150500,4531804,1393,1393,1393,1393,0
20250221,150400,4531804,1393,1393,1393,1393,0
20250221,150300,4531804,1393,1393,1393,1393,214
20250221,150200,4233702,1393,1393,1393,1393,0
20250221,150100,4233702,1393,1393,1393,1393,2
20250221,150000,4230916,1393,1393,1393,1393,0
20250221,145900,4230916,1393,1393,1393,1393,200
20250221,145800,3952316,1393,1393,1393,1393,0
20250221,145700,3952316,1393,1393,1393,1393,200
20250221,145600,3673716,1393,1393,1393,1393,0
20250221,145500,3673716,1393,1393,1393,1393,0
20250221,145400,3673716,1393,1393,1393,1393,0
20250221,145300,3673716,1393,1393,1393,1393,0
20250221,145200,3673716,1393,1393,1393,1393,0
20250221,145100,3673716,1393,1393,1393,1393,0
20250221,145000,3673716,1393,1393,1393,1393,0
20250221,144900,3673716,1393,1393,1393,1393,0
20250221,144800,3673716,1393,1393,1393,1393,2
20250221,144700,3670930,1393,1393,1393,1393,0
20250221,144600,3670930,1393,1393,1393,1393,0
20250221,144500,3670930,1393,1393,1393,1393,0
20250221,144400,3670930,1393,1393,1393,1393,0
20250221,144300,3670930,1393,1393,1393,1393,0
20250221,144200,3670930,1393,1393,1393,1393,0
20250221,144100,3670930,1393,1393,1393,1393,0
20250221,144000,3670930,1393,1393,1393,1393,0
20250221,143900,3670930,1393,1393,1393,1393,2
20250221,143800,3668144,1393,1393,1393,1393,0
20250221,143700,3668144,1393,1393,1393,1393,0
20250221,143600,3668144,1393,1393,1393,1393,0
20250221,143500,3668144,1393,1393,1393,1393,1
20250221,143400,3666751,1391,1391,1391,1391,0
20250221,143300,3666751,1391,1391,1391,1391,0
20250221,143200,3666751,1391,1391,1391,1391,0
20250221,143100,3666751,1391,1391,1391,1391,0
20250221,143000,3666751,1391,1391,1391,1391,0
20250221,142900,3666751,1391,1391,1391,1391,0
20250221,142800,3666751,1391,1391,1391,1391,0
20250221,142700,3666751,1391,1391,1391,1391,0
20250221,142600,3666751,1391,1391,1391,1391,0
20250221,142500,3666751,1391,1391,1391,1391,0
20250221,142400,3666751,1391,1391,1391,1391,11
20250221,142300,3651450,1393,1393,1393,1393,0
20250221,142200,3651450,1393,1393,1393,1393,0
20250221,142100,3651450,1393,1393,1393,1393,0
20250221,142000,3651450,1393,1393,1393,1393,0
20250221,141900,3651450,1393,1393,1393,1393,0
20250221,141800,3651450,1393,1393,1393,1393,0
20250221,141700,3651450,1393,1393,1393,1393,0
20250221,141600,3651450,1393,1393,1393,1393,1
20250221,141500,3650057,1393,1393,1393,1393,0
20250221,141400,3650057,1393,1393,1393,1393,0
20250221,141300,3650057,1393,1393,1393,1393,0
20250221,141200,3650057,1393,1393,1393,1393,0
20250221,141100,3650057,1393,1393,1393,1393,0
20250221,141000,3650057,1393,1393,1393,1393,0
20250221,140900,3650057,1393,1393,1393,1393,0
20250221,140800,3650057,1393,1393,1393,1393,0
20250221,140700,3650057,1393,1393,1393,1393,0
20250221,140600,3650057,1393,1393,1393,1393,0
20250221,140500,3650057,1393,1393,1393,1393,0
20250221,140400,3650057,1393,1393,1393,1393,0
20250221,140300,3650057,1393,1393,1393,1393,0
20250221,140200,3650057,1393,1393,1393,1393,30
20250221,140100,3608267,1393,1393,1393,1393,0
20250221,140000,3608267,1393,1393,1393,1393,0
20250221,135900,3608267,1393,1393,1393,1393,0
20250221,135800,3608267,1393,1393,1393,1393,0
20250221,135700,3608267,1393,1393,1393,1393,0
20250221,135600,3608267,1393,1393,1393,1393,0
20250221,135500,3608267,1393,1393,1393,1393,0
20250221,135400,3608267,1393,1393,1393,1393,0
20250221,135300,3608267,1393,1393,1393,1393,0
20250221,135200,3608267,1393,1393,1393,1393,0
20250221,135100,3608267,1393,1393,1393,1393,0
20250221,135000,3608267,1393,1393,1393,1393,0
20250221,134900,3608267,1393,1393,1393,1393,0
20250221,134800,3608267,1393,1393,1393,1393,0
20250221,134700,3608267,1393,1393,1393,1393,0
20250221,134600,3608267,1393,1393,1393,1393,0
20250221,134500,3608267,1393,1393,1393,1393,20
20250221,134400,3580407,1393,1393,1393,1393,0
20250221,134300,3580407,1393,1393,1393,1393,0
20250221,134200,3580407,1393,1393,1393,1393,215
20250221,134100,3280912,1393,1393,1393,1393,0
20250221,134000,3280912,1393,1393,1393,1393,0
20250221,133900,3280912,1393,1393,1393,1393,0
20250221,133800,3280912,1393,1393,1393,1393,0
20250221,133700,3280912,1393,1393,1393,1393,0
20250221,133600,3280912,1393,1393,1393,1393,0
20250221,133500,3280912,1393,1393,1393,1393,0
20250221,133400,3280912,1393,1393,1393,1393,4
20250221,133300,3275340,1392,1392,1392,1392,0
20250221,133200,3275340,1392,1392,1392,1392,0
20250221,133100,3275340,1392,1392,1392,1392,0
20250221,133000,3275340,1392,1392,1392,1392,1
20250221,132900,3273948,1393,1393,1393,1393,0
20250221,132800,3273948,1393,1393,1393,1393,0
20250221,132700,3273948,1393,1393,1393,1393,0
20250221,132600,3273948,1393,1393,1393,1393,0
20250221,132500,3273948,1393,1393,1393,1393,0
20250221,132400,3273948,1393,1393,1393,1393,0
20250221,132300,3273948,1393,1393,1393,1393,0
20250221,132200,3273948,1393,1393,1393,1393,0
20250221,132100,3273948,1393,1393,1393,1393,0
20250221,132000,3273948,1393,1393,1393,1393,0
20250221,131900,3273948,1393,1393,1393,1393,0
20250221,131800,3273948,1393,1393,1393,1393,0
20250221,131700,3273948,1393,1393,1393,1393,0
20250221,131600,3273948,1393,1393,1393,1393,0
20250221,131500,3273948,1393,1393,1393,1393,0
20250221,131400,3273948,1393,1393,1393,1393,0
20250221,131300,3273948,1393,1393,1393,1393,0
20250221,131200,3273948,1393,1393,1393,1393,0
20250221,131100,3273948,1393,1393,1393,1393,0
20250221,131000,3273948,1393,1393,1393,1393,99
20250221,130900,3136041,1393,1393,1393,1393,0
20250221,130800,3136041,1393,1393,1393,1393,0
20250221,130700,3136041,1393,1393,1393,1393,0
20250221,130600,3136041,1393,1393,1393,1393,0
20250221,130500,3136041,1393,1393,1393,1393,0
20250221,130400,3136041,1393,1393,1393,1393,1
20250221,130300,3134648,1393,1393,1393,1393,0
20250221,130200,3134648,1393,1393,1393,1393,0
20250221,130100,3134648,1393,1393,1393,1393,0
20250221,130000,3134648,1393,1393,1393,1393,0
20250221,125900,3134648,1393,1393,1393,1393,1
20250221,125800,3133255,1394,1394,1394,1394,0
20250221,125700,3133255,1394,1394,1394,1394,0
20250221,125600,3133255,1394,1394,1394,1394,0
20250221,125500,3133255,1394,1394,1394,1394,0
20250221,125400,3133255,1394,1394,1394,1394,0
20250221,125300,3133255,1394,1394,1394,1394,0
20250221,125200,3133255,1394,1394,1394,1394,0
20250221,125100,3133255,1394,1394,1394,1394,0
20250221,125000,3133255,1394,1394,1394,1394,0
20250221,124900,3133255,1394,1394,1394,1394,0
20250221,124800,3133255,1394,1394,1394,1394,0
20250221,124700,3133255,1394,1394,1394,1394,1
20250221,124600,3131861,1395,1395,1395,1395,0
20250221,124500,3131861,1395,1395,1395,1395,0
20250221,124400,3131861,1395,1395,1395,1395,0
20250221,124300,3131861,1395,1395,1395,1395,0
20250221,124200,3131861,1395,1395,1395,1395,0
20250221,124100,3131861,1395,1395,1395,1395,0
20250221,124000,3131861,1395,1395,1395,1395,0
20250221,123900,3131861,1395,1395,1395,1395,0
20250221,123800,3131861,1395,1395,1395,1395,0
20250221,123700,3131861,1395,1395,1395,1395,0
20250221,123600,3131861,1395,1395,1395,1395,0
20250221,123500,3131861,1395,1395,1395,1395,0
20250221,123400,3131861,1395,1395,1395,1395,0
20250221,123300,3131861,1395,1395,1395,1395,0
20250221,123200,3131861,1395,1395,1395,1395,0
20250221,123100,3131861,1395,1395,1395,1395,10
20250221,123000,3117911,1396,1396,1396,1396,0
20250221,122900,3117911,1396,1396,1396,1396,1
20250221,122800,3116515,1398,1398,1398,1398,0
20250221,122700,3116515,1398,1398,1398,1398,0
20250221,122600,3116515,1398,1398,1398,1398,0
20250221,122500,3116515,1398,1398,1398,1398,0
20250221,122400,3116515,1398,1398,1398,1398,0
20250221,122300,3116515,1398,1398,1398,1398,0
20250221,122200,3116515,1398,1398,1398,1398,0
20250221,122100,3116515,1398,1398,1398,1398,0
20250221,122000,3116515,1398,1398,1398,1398,0
20250221,121900,3116515,1398,1398,1398,1398,0
20250221,121800,3116515,1398,1398,1398,1398,0
20250221,121700,3116515,1398,1398,1398,1398,0
20250221,121600,3116515,1398,1398,1398,1398,0
20250221,121500,3116515,1398,1398,1398,1398,0
20250221,121400,3116515,1398,1398,1398,1398,0
20250221,121300,3116515,1398,1398,1398,1398,0
20250221,121200,3116515,1398,1398,1398,1398,500
20250221,121100,2417515,1398,1398,1398,1398,0
20250221,121000,2417515,1398,1398,1398,1398,0
20250221,120900,2417515,1398,1398,1398,1398,0
20250221,120800,2417515,1398,1398,1398,1398,0
20250221,120700,2417515,1398,1398,1398,1398,0
20250221,120600,2417515,1398,1398,1398,1398,0
20250221,120500,2417515,1398,1398,1398,1398,0
20250221,120400,2417515,1398,1398,1398,1398,0
20250221,120300,2417515,1398,1398,1398,1398,0
20250221,120200,2417515,1398,1395,1398,1395,1500
20250221,120100,322754,1395,1395,1395,1395,0
20250221,120000,322754,1395,1395,1395,1395,0
20250221,115900,322754,1395,1395,1395,1395,0
20250221,115800,322754,1395,1395,1395,1395,0
20250221,115700,322754,1395,1395,1395,1395,0
20250221,115600,322754,1395,1395,1395,1395,0
20250221,115500,322754,1395,1395,1395,1395,0
20250221,115400,322754,1395,1395,1395,1395,0
20250221,115300,322754,1395,1395,1395,1395,0
20250221,115200,322754,1395,1395,1395,1395,0
20250221,115100,322754,1395,1395,1395,1395,0
20250221,115000,322754,1395,1395,1395,1395,0
20250221,114900,322754,1395,1395,1395,1395,0
20250221,114800,322754,1395,1395,1395,1395,0
20250221,114700,322754,1395,1395,1395,1395,0
20250221,114600,322754,1395,1395,1395,1395,0
20250221,114500,322754,1395,1395,1395,1395,0
20250221,114400,322754,1395,1395,1395,1395,0
20250221,114300,322754,1395,1395,1395,1395,0
20250221,114200,322754,1395,1395,1395,1395,0
20250221,114100,322754,1395,1395,1395,1395,0
20250221,114000,322754,1395,1395,1395,1395,0
20250221,113900,322754,1395,1395,1395,1395,0
20250221,113800,322754,1395,1395,1395,1395,0
20250221,113700,322754,1395,1395,1395,1395,0
20250221,113600,322754,1395,1395,1395,1395,0
20250221,113500,322754,1395,1395,1395,1395,0
20250221,113400,322754,1395,1395,1395,1395,0
20250221,113300,322754,1395,1395,1395,1395,0
20250221,113200,322754,1395,1395,1395,1395,0
20250221,113100,322754,1395,1395,1395,1395,1
20250221,113000,321359,1395,1395,1395,1395,0
20250221,112900,321359,1395,1395,1395,1395,0
20250221,112800,321359,1395,1395,1395,1395,1
20250221,112700,319964,1397,1397,1397,1397,0
20250221,112600,319964,1397,1397,1397,1397,0
20250221,112500,319964,1397,1397,1397,1397,0
20250221,112400,319964,1397,1397,1397,1397,0
20250221,112300,319964,1397,1397,1397,1397,0
20250221,112200,319964,1397,1397,1397,1397,0
20250221,112100,319964,1397,1397,1397,1397,0
20250221,112000,319964,1397,1397,1397,1397,0
20250221,111900,319964,1397,1397,1397,1397,0
20250221,111800,319964,1397,1397,1397,1397,0
20250221,111700,319964,1397,1397,1397,1397,0
20250221,111600,319964,1397,1397,1397,1397,0
20250221,111500,319964,1397,1397,1397,1397,0
20250221,111400,319964,1397,1397,1397,1397,0
20250221,111300,319964,1397,1397,1397,1397,0
20250221,111200,319964,1397,1397,1397,1397,0
20250221,111100,319964,1397,1397,1397,1397,0
20250221,111000,319964,1397,1397,1397,1397,0
20250221,110900,319964,1397,1397,1397,1397,0
20250221,110800,319964,1397,1397,1397,1397,0
20250221,110700,319964,1397,1397,1397,1397,0
20250221,110600,319964,1397,1397,1397,1397,0
20250221,110500,319964,1397,1397,1397,1397,0
20250221,110400,319964,1397,1397,1397,1397,0
20250221,110300,319964,1397,1397,1397,1397,0
20250221,110200,319964,1397,1397,1397,1397,0
20250221,110100,319964,1397,1397,1397,1397,0
20250221,110000,319964,1397,1397,1397,1397,0
20250221,105900,319964,1397,1397,1397,1397,0
20250221,105800,319964,1397,1397,1397,1397,0
20250221,105700,319964,1397,1397,1397,1397,0
20250221,105600,319964,1397,1397,1397,1397,0
20250221,105500,319964,1397,1397,1397,1397,0
20250221,105400,319964,1397,1397,1397,1397,0
20250221,105300,319964,1397,1397,1397,1397,0
20250221,105200,319964,1397,1397,1397,1397,0
20250221,105100,319964,1397,1397,1397,1397,0
20250221,105000,319964,1397,1397,1397,1397,0
20250221,104900,319964,1397,1397,1397,1397,0
20250221,104800,319964,1397,1397,1397,1397,0
20250221,104700,319964,1397,1397,1397,1397,0
20250221,104600,319964,1397,1397,1397,1397,0
20250221,104500,319964,1397,1397,1397,1397,0
20250221,104400,319964,1397,1397,1397,1397,0
20250221,104300,319964,1397,1397,1397,1397,0
20250221,104200,319964,1397,1397,1397,1397,0
20250221,104100,319964,1397,1397,1397,1397,0
20250221,104000,319964,1397,1397,1397,1397,0
20250221,103900,319964,1397,1397,1397,1397,0
20250221,103800,319964,1397,1397,1397,1397,0
20250221,103700,319964,1397,1397,1397,1397,0
20250221,103600,319964,1397,1397,1397,1397,0
20250221,103500,319964,1397,1397,1397,1397,0
20250221,103400,319964,1397,1397,1397,1397,0
20250221,103300,319964,1397,1397,1397,1397,0
20250221,103200,319964,1397,1397,1397,1397,0
20250221,103100,319964,1397,1397,1397,1397,0
20250221,103000,319964,1397,1397,1397,1397,0
20250221,102900,319964,1397,1397,1397,1397,0
20250221,102800,319964,1397,1397,1397,1397,0
20250221,102700,319964,1397,1397,1397,1397,0
20250221,102600,319964,1397,1397,1397,1397,0
20250221,102500,319964,1397,1397,1397,1397,0
20250221,102400,319964,1397,1397,1397,1397,0
20250221,102300,319964,1397,1397,1397,1397,0
20250221,102200,319964,1397,1397,1397,1397,0
20250221,102100,319964,1397,1397,1397,1397,0
20250221,102000,319964,1397,1397,1397,1397,0
20250221,101900,319964,1397,1397,1397,1397,0
20250221,101800,319964,1397,1397,1397,1397,0
20250221,101700,319964,1397,1397,1397,1397,0
20250221,101600,319964,1397,1397,1397,1397,0
20250221,101500,319964,1397,1397,1397,1397,1
20250221,101400,318567,1397,1397,1397,1397,0
20250221,101300,318567,1397,1397,1397,1397,0
20250221,101200,318567,1397,1397,1397,1397,0
20250221,101100,318567,1397,1397,1397,1397,0
20250221,101000,318567,1397,1397,1397,1397,0
20250221,100900,318567,1397,1397,1397,1397,0
20250221,100800,318567,1397,1396,1397,1396,3
20250221,100700,314378,1396,1396,1396,1396,0
20250221,100600,314378,1396,1396,1396,1396,0
20250221,100500,314378,1396,1396,1396,1396,0
20250221,100400,314378,1396,1396,1396,1396,0
20250221,100300,314378,1396,1396,1396,1396,0
20250221,100200,314378,1396,1396,1396,1396,0
20250221,100100,314378,1396,1396,1396,1396,0
20250221,100000,314378,1396,1396,1396,1396,0
20250221,095900,314378,1396,1396,1396,1396,0
20250221,095800,314378,1396,1396,1396,1396,0
20250221,095700,314378,1396,1396,1396,1396,0
20250221,095600,314378,1396,1396,1396,1396,1
20250221,095500,312982,1397,1397,1397,1397,0
20250221,095400,312982,1397,1397,1397,1397,0
20250221,095300,312982,1397,1397,1397,1397,0
20250221,095200,312982,1397,1397,1397,1397,0
20250221,095100,312982,1397,1397,1397,1397,0
20250221,095000,312982,1397,1397,1397,1397,0
20250221,094900,312982,1397,1397,1397,1397,0
20250221,094800,312982,1397,1397,1397,1397,0
20250221,094700,312982,1397,1397,1397,1397,0
20250221,094600,312982,1397,1397,1397,1397,0
20250221,094500,312982,1397,1397,1397,1397,0
20250221,094400,312982,1397,1397,1397,1397,0
20250221,094300,312982,1397,1397,1397,1397,0
20250221,094200,312982,1397,1397,1397,1397,0
20250221,094100,312982,1397,1397,1397,1397,0
20250221,094000,312982,1397,1397,1397,1397,0
20250221,093900,312982,1397,1397,1397,1397,0
20250221,093800,312982,1397,1397,1397,1397,0
20250221,093700,312982,1397,1397,1397,1397,0
20250221,093600,312982,1397,1397,1397,1397,0
20250221,093500,312982,1397,1397,1397,1397,0
20250221,093400,312982,1397,1397,1397,1397,0
20250221,093300,312982,1397,1397,1397,1397,0
20250221,093200,312982,1397,1397,1397,1397,0
20250221,093100,312982,1397,1397,1397,1397,0
20250221,093000,312982,1397,1397,1397,1397,5
20250221,092900,305997,1397,1397,1397,1397,0
20250221,092800,305997,1397,1397,1397,1397,0
20250221,092700,305997,1397,1397,1397,1397,0
20250221,092600,305997,1397,1397,1397,1397,61
20250221,092500,220780,1398,1398,1398,1398,1
20250221,092400,219382,1397,1397,1397,1397,120
20250221,092300,51742,1397,1397,1397,1397,18
20250221,092200,26596,1397,1397,1397,1397,1
20250221,092100,25199,1398,1398,1398,1398,0
20250221,092000,25199,1398,1398,1398,1398,0
20250221,091900,25199,1398,1398,1398,1398,0
20250221,091800,25199,1398,1398,1398,1398,0
20250221,091700,25199,1398,1398,1398,1398,0
20250221,091600,25199,1398,1398,1398,1398,0
20250221,091500,25199,1398,1398,1398,1398,0
20250221,091400,25199,1398,1398,1398,1398,0
20250221,091300,25199,1398,1398,1398,1398,0
20250221,091200,25199,1398,1398,1398,1398,0
20250221,091100,25199,1398,1398,1398,1398,0
20250221,091000,25199,1398,1398,1398,1398,0
20250221,090900,25199,1398,1398,1398,1398,0
20250221,090800,25199,1398,1398,1398,1398,0
20250221,090700,25199,1398,1398,1398,1398,0
20250221,090600,25199,1398,1398,1398,1398,0
20250221,090500,25199,1398,1398,1398,1398,0
20250221,090400,25199,1398,1398,1398,1398,0
20250221,090300,25199,1398,1398,1398,1398,0
20250221,090200,25199,1398,1398,1398,1398,0
20250221,090100,25199,1398,1398,1398,1398,13
20250221,090000,7025,1405,1405,1405,1405,5