KissMeData/001420/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183400,8298510,3335,3335,3335,3335,131
20250221,183300,8298510,3335,3335,3335,3335,0
20250221,183200,8298510,3335,3335,3335,3335,0
20250221,183100,8298510,3335,3335,3335,3335,0
20250221,183000,8298510,3335,3335,3335,3335,0
20250221,182900,8298510,3335,3335,3335,3335,0
20250221,182800,8298510,3335,3335,3335,3335,0
20250221,182700,8298510,3335,3335,3335,3335,0
20250221,182600,8298510,3335,3335,3335,3335,0
20250221,182500,8298510,3335,3335,3335,3335,0
20250221,182400,8298510,3335,3335,3335,3335,0
20250221,182300,8298510,3335,3335,3335,3335,0
20250221,182200,8298510,3335,3335,3335,3335,0
20250221,182100,8298510,3335,3335,3335,3335,0
20250221,182000,8298510,3335,3335,3335,3335,0
20250221,181900,8298510,3335,3335,3335,3335,0
20250221,181800,8298510,3335,3335,3335,3335,0
20250221,181700,8298510,3335,3335,3335,3335,0
20250221,181600,8298510,3335,3335,3335,3335,0
20250221,181500,8298510,3335,3335,3335,3335,0
20250221,181400,8298510,3335,3335,3335,3335,0
20250221,181300,8298510,3335,3335,3335,3335,0
20250221,181200,8298510,3335,3335,3335,3335,0
20250221,181100,8298510,3335,3335,3335,3335,0
20250221,181000,8298510,3335,3335,3335,3335,0
20250221,180900,8298510,3335,3335,3335,3335,0
20250221,180800,8298510,3335,3335,3335,3335,0
20250221,180700,8298510,3335,3335,3335,3335,0
20250221,180600,8298510,3335,3335,3335,3335,0
20250221,180500,8298510,3335,3335,3335,3335,0
20250221,180400,8298510,3335,3335,3335,3335,131
20250221,180300,8298510,3335,3335,3335,3335,0
20250221,180200,8298510,3335,3335,3335,3335,0
20250221,180100,8298510,3335,3335,3335,3335,0
20250221,180000,8298510,3335,3335,3335,3335,0
20250221,175900,8298510,3335,3335,3335,3335,0
20250221,175800,8298510,3335,3335,3335,3335,0
20250221,175700,8298510,3335,3335,3335,3335,0
20250221,175600,8298510,3335,3335,3335,3335,0
20250221,175500,8298510,3335,3335,3335,3335,0
20250221,175400,8298510,3335,3335,3335,3335,0
20250221,175300,8298510,3335,3335,3335,3335,0
20250221,175200,8298510,3335,3335,3335,3335,0
20250221,175100,8298510,3335,3335,3335,3335,0
20250221,175000,8298510,3335,3335,3335,3335,0
20250221,174900,8298510,3335,3335,3335,3335,0
20250221,174800,8298510,3335,3335,3335,3335,0
20250221,174700,8298510,3335,3335,3335,3335,0
20250221,174600,8298510,3335,3335,3335,3335,0
20250221,174500,8298510,3335,3335,3335,3335,0
20250221,174400,8298510,3335,3335,3335,3335,0
20250221,174300,8298510,3335,3335,3335,3335,0
20250221,174200,8298510,3335,3335,3335,3335,0
20250221,174100,8298510,3335,3335,3335,3335,0
20250221,174000,8298510,3335,3335,3335,3335,0
20250221,173900,8298510,3335,3335,3335,3335,0
20250221,173800,8298510,3335,3335,3335,3335,0
20250221,173700,8298510,3335,3335,3335,3335,0
20250221,173600,8298510,3335,3335,3335,3335,0
20250221,173500,8298510,3335,3335,3335,3335,0
20250221,173400,8298510,3335,3335,3335,3335,131
20250221,173300,8298510,3335,3335,3335,3335,0
20250221,173200,8298510,3335,3335,3335,3335,0
20250221,173100,8298510,3335,3335,3335,3335,0
20250221,173000,8298510,3335,3335,3335,3335,0
20250221,172900,8298510,3335,3335,3335,3335,0
20250221,172800,8298510,3335,3335,3335,3335,0
20250221,172700,8298510,3335,3335,3335,3335,0
20250221,172600,8298510,3335,3335,3335,3335,0
20250221,172500,8298510,3335,3335,3335,3335,0
20250221,172400,8298510,3335,3335,3335,3335,0
20250221,172300,8298510,3335,3335,3335,3335,0
20250221,172200,8298510,3335,3335,3335,3335,0
20250221,172100,8298510,3335,3335,3335,3335,0
20250221,172000,8298510,3335,3335,3335,3335,0
20250221,171900,8298510,3335,3335,3335,3335,0
20250221,171800,8298510,3335,3335,3335,3335,0
20250221,171700,8298510,3335,3335,3335,3335,0
20250221,171600,8298510,3335,3335,3335,3335,0
20250221,171500,8298510,3335,3335,3335,3335,0
20250221,171400,8298510,3335,3335,3335,3335,0
20250221,171300,8298510,3335,3335,3335,3335,0
20250221,171200,8298510,3335,3335,3335,3335,0
20250221,171100,8298510,3335,3335,3335,3335,0
20250221,171000,8298510,3335,3335,3335,3335,0
20250221,170900,8298510,3335,3335,3335,3335,0
20250221,170800,8298510,3335,3335,3335,3335,0
20250221,170700,8298510,3335,3335,3335,3335,0
20250221,170600,8298510,3335,3335,3335,3335,0
20250221,170500,8298510,3335,3335,3335,3335,0
20250221,170400,8298510,3335,3335,3335,3335,131
20250221,170300,8298510,3335,3335,3335,3335,0
20250221,170200,8298510,3335,3335,3335,3335,0
20250221,170100,8298510,3335,3335,3335,3335,0
20250221,170000,8298510,3335,3335,3335,3335,0
20250221,165900,8298510,3335,3335,3335,3335,0
20250221,165800,8298510,3335,3335,3335,3335,0
20250221,165700,8298510,3335,3335,3335,3335,0
20250221,165600,8298510,3335,3335,3335,3335,0
20250221,165500,8298510,3335,3335,3335,3335,0
20250221,165400,8298510,3335,3335,3335,3335,0
20250221,165300,8298510,3335,3335,3335,3335,0
20250221,165200,8298510,3335,3335,3335,3335,0
20250221,165100,8298510,3335,3335,3335,3335,0
20250221,165000,8298510,3335,3335,3335,3335,0
20250221,164900,8298510,3335,3335,3335,3335,0
20250221,164800,8298510,3335,3335,3335,3335,0
20250221,164700,8298510,3335,3335,3335,3335,0
20250221,164600,8298510,3335,3335,3335,3335,0
20250221,164500,8298510,3335,3335,3335,3335,0
20250221,164400,8298510,3335,3335,3335,3335,0
20250221,164300,8298510,3335,3335,3335,3335,0
20250221,164200,8298510,3335,3335,3335,3335,0
20250221,164100,8298510,3335,3335,3335,3335,0
20250221,164000,8298510,3335,3335,3335,3335,0
20250221,163900,8298510,3335,3335,3335,3335,0
20250221,163800,8298510,3335,3335,3335,3335,0
20250221,163700,8298510,3335,3335,3335,3335,0
20250221,163600,8298510,3335,3335,3335,3335,0
20250221,163500,8298510,3335,3335,3335,3335,0
20250221,163400,8298510,3335,3335,3335,3335,131
20250221,163300,8298510,3335,3335,3335,3335,0
20250221,163200,8298510,3335,3335,3335,3335,0
20250221,163100,8298510,3335,3335,3335,3335,0
20250221,163000,8298510,3335,3335,3335,3335,0
20250221,162900,8298510,3335,3335,3335,3335,0
20250221,162800,8298510,3335,3335,3335,3335,0
20250221,162700,8298510,3335,3335,3335,3335,0
20250221,162600,8298510,3335,3335,3335,3335,0
20250221,162500,8298510,3335,3335,3335,3335,0
20250221,162400,8298510,3335,3335,3335,3335,0
20250221,162300,8298510,3335,3335,3335,3335,0
20250221,162200,8298510,3335,3335,3335,3335,0
20250221,162100,8298510,3335,3335,3335,3335,0
20250221,162000,8298510,3335,3335,3335,3335,0
20250221,161900,8298510,3335,3335,3335,3335,0
20250221,161800,8298510,3335,3335,3335,3335,0
20250221,161700,8298510,3335,3335,3335,3335,0
20250221,161600,8298510,3335,3335,3335,3335,0
20250221,161500,8298510,3335,3335,3335,3335,0
20250221,161400,8298510,3335,3335,3335,3335,0
20250221,161300,8298510,3335,3335,3335,3335,0
20250221,161200,8298510,3335,3335,3335,3335,0
20250221,161100,8298510,3335,3335,3335,3335,0
20250221,161000,8298510,3335,3335,3335,3335,0
20250221,160900,8298510,3335,3335,3335,3335,0
20250221,160800,8298510,3335,3335,3335,3335,0
20250221,160700,8298510,3335,3335,3335,3335,0
20250221,160600,8298510,3335,3335,3335,3335,0
20250221,160500,8298510,3335,3335,3335,3335,0
20250221,160400,8298510,3335,3335,3335,3335,131
20250221,160300,8298510,3335,3335,3335,3335,0
20250221,160200,8298510,3335,3335,3335,3335,0
20250221,160100,8298510,3335,3335,3335,3335,0
20250221,160000,8298510,3335,3335,3335,3335,0
20250221,155900,8298510,3335,3335,3335,3335,0
20250221,155800,8298510,3335,3335,3335,3335,0
20250221,155700,8298510,3335,3335,3335,3335,0
20250221,155600,8298510,3335,3335,3335,3335,0
20250221,155500,8298510,3335,3335,3335,3335,0
20250221,155400,8298510,3335,3335,3335,3335,0
20250221,155300,8298510,3335,3335,3335,3335,0
20250221,155200,8298510,3335,3335,3335,3335,0
20250221,155100,8298510,3335,3335,3335,3335,0
20250221,155000,8298510,3335,3335,3335,3335,0
20250221,154900,8298510,3335,3335,3335,3335,0
20250221,154800,8298510,3335,3335,3335,3335,0
20250221,154700,8298510,3335,3335,3335,3335,0
20250221,154600,8298510,3335,3335,3335,3335,0
20250221,154500,8298510,3335,3335,3335,3335,0
20250221,154400,8298510,3335,3335,3335,3335,0
20250221,154300,8298510,3335,3335,3335,3335,0
20250221,154200,8298510,3335,3335,3335,3335,0
20250221,154100,8298510,3335,3335,3335,3335,0
20250221,154000,8298510,3335,3335,3335,3335,0
20250221,153900,8298510,3335,3335,3335,3335,0
20250221,153800,8298510,3335,3335,3335,3335,0
20250221,153700,8298510,3335,3335,3335,3335,0
20250221,153600,8298510,3335,3335,3335,3335,0
20250221,153500,8298510,3335,3335,3335,3335,0
20250221,153400,8298510,3335,3335,3335,3335,131
20250221,153300,8298510,3335,3335,3335,3335,0
20250221,153200,8298510,3335,3335,3335,3335,0
20250221,153100,8298510,3335,3335,3335,3335,0
20250221,153000,8298510,3335,3335,3335,3335,131
20250221,152900,7861625,3330,3330,3330,3330,0
20250221,152800,7861625,3330,3330,3330,3330,0
20250221,152700,7861625,3330,3330,3330,3330,0
20250221,152600,7861625,3330,3330,3330,3330,0
20250221,152500,7861625,3330,3330,3330,3330,0
20250221,152400,7861625,3330,3330,3330,3330,0
20250221,152300,7861625,3330,3330,3330,3330,0
20250221,152200,7861625,3330,3330,3330,3330,0
20250221,152100,7861625,3330,3330,3330,3330,0
20250221,152000,7861625,3330,3330,3330,3330,0
20250221,151900,7861625,3330,3330,3330,3330,0
20250221,151800,7861625,3330,3330,3330,3330,0
20250221,151700,7861625,3330,3330,3330,3330,0
20250221,151600,7861625,3330,3330,3330,3330,0
20250221,151500,7861625,3330,3330,3330,3330,0
20250221,151400,7861625,3330,3330,3330,3330,0
20250221,151300,7861625,3330,3330,3330,3330,0
20250221,151200,7861625,3330,3330,3330,3330,0
20250221,151100,7861625,3330,3330,3330,3330,0
20250221,151000,7861625,3330,3330,3330,3330,3
20250221,150900,7851635,3335,3335,3335,3335,0
20250221,150800,7851635,3335,3335,3335,3335,0
20250221,150700,7851635,3335,3335,3335,3335,0
20250221,150600,7851635,3335,3335,3335,3335,8
20250221,150500,7824955,3335,3335,3335,3335,0
20250221,150400,7824955,3335,3335,3335,3335,0
20250221,150300,7824955,3335,3335,3335,3335,0
20250221,150200,7824955,3335,3335,3335,3335,0
20250221,150100,7824955,3335,3335,3335,3335,0
20250221,150000,7824955,3335,3335,3335,3335,0
20250221,145900,7824955,3335,3335,3335,3335,0
20250221,145800,7824955,3335,3335,3335,3335,0
20250221,145700,7824955,3335,3335,3335,3335,0
20250221,145600,7824955,3335,3335,3335,3335,0
20250221,145500,7824955,3335,3335,3335,3335,11
20250221,145400,7788270,3335,3335,3335,3335,29
20250221,145300,7691555,3335,3335,3335,3335,0
20250221,145200,7691555,3335,3335,3335,3335,0
20250221,145100,7691555,3335,3335,3335,3335,0
20250221,145000,7691555,3335,3335,3335,3335,0
20250221,144900,7691555,3335,3335,3335,3335,0
20250221,144800,7691555,3335,3335,3335,3335,0
20250221,144700,7691555,3335,3335,3335,3335,0
20250221,144600,7691555,3335,3335,3335,3335,0
20250221,144500,7691555,3335,3335,3335,3335,0
20250221,144400,7691555,3335,3335,3335,3335,0
20250221,144300,7691555,3335,3335,3335,3335,0
20250221,144200,7691555,3335,3335,3335,3335,0
20250221,144100,7691555,3335,3335,3335,3335,0
20250221,144000,7691555,3335,3335,3335,3335,29
20250221,143900,7594840,3335,3335,3335,3335,0
20250221,143800,7594840,3335,3335,3335,3335,0
20250221,143700,7594840,3335,3335,3335,3335,0
20250221,143600,7594840,3335,3335,3335,3335,0
20250221,143500,7594840,3335,3335,3335,3335,0
20250221,143400,7594840,3335,3335,3335,3335,0
20250221,143300,7594840,3335,3335,3335,3335,0
20250221,143200,7594840,3335,3335,3335,3335,0
20250221,143100,7594840,3335,3335,3335,3335,0
20250221,143000,7594840,3335,3335,3335,3335,0
20250221,142900,7594840,3335,3335,3335,3335,0
20250221,142800,7594840,3335,3335,3335,3335,0
20250221,142700,7594840,3335,3335,3335,3335,0
20250221,142600,7594840,3335,3335,3335,3335,0
20250221,142500,7594840,3335,3335,3335,3335,0
20250221,142400,7594840,3335,3335,3335,3335,0
20250221,142300,7594840,3335,3335,3335,3335,0
20250221,142200,7594840,3335,3335,3335,3335,0
20250221,142100,7594840,3335,3335,3335,3335,0
20250221,142000,7594840,3335,3335,3335,3335,311
20250221,141900,6557655,3335,3335,3335,3335,0
20250221,141800,6557655,3335,3335,3335,3335,0
20250221,141700,6557655,3335,3335,3335,3335,0
20250221,141600,6557655,3335,3335,3335,3335,0
20250221,141500,6557655,3335,3335,3335,3335,0
20250221,141400,6557655,3335,3335,3335,3335,0
20250221,141300,6557655,3335,3335,3335,3335,0
20250221,141200,6557655,3335,3335,3335,3335,0
20250221,141100,6557655,3335,3335,3335,3335,0
20250221,141000,6557655,3335,3335,3335,3335,0
20250221,140900,6557655,3335,3335,3335,3335,0
20250221,140800,6557655,3335,3335,3335,3335,0
20250221,140700,6557655,3335,3335,3335,3335,0
20250221,140600,6557655,3335,3335,3335,3335,0
20250221,140500,6557655,3335,3335,3335,3335,0
20250221,140400,6557655,3335,3335,3335,3335,0
20250221,140300,6557655,3335,3335,3335,3335,0
20250221,140200,6557655,3335,3335,3335,3335,0
20250221,140100,6557655,3335,3335,3335,3335,0
20250221,140000,6557655,3335,3335,3335,3335,50
20250221,135900,6390905,3330,3330,3330,3330,0
20250221,135800,6390905,3330,3330,3330,3330,0
20250221,135700,6390905,3330,3330,3330,3330,0
20250221,135600,6390905,3330,3330,3330,3330,70
20250221,135500,6157805,3330,3330,3330,3330,0
20250221,135400,6157805,3330,3330,3330,3330,0
20250221,135300,6157805,3330,3330,3330,3330,0
20250221,135200,6157805,3330,3330,3330,3330,0
20250221,135100,6157805,3330,3330,3330,3330,5
20250221,135000,6141155,3340,3340,3340,3340,0
20250221,134900,6141155,3340,3340,3340,3340,0
20250221,134800,6141155,3340,3340,3340,3340,0
20250221,134700,6141155,3340,3340,3340,3340,0
20250221,134600,6141155,3340,3340,3340,3340,0
20250221,134500,6141155,3340,3340,3340,3340,0
20250221,134400,6141155,3340,3340,3340,3340,0
20250221,134300,6141155,3340,3340,3340,3340,0
20250221,134200,6141155,3340,3340,3340,3340,0
20250221,134100,6141155,3340,3340,3340,3340,0
20250221,134000,6141155,3340,3340,3340,3340,0
20250221,133900,6141155,3340,3340,3340,3340,0
20250221,133800,6141155,3340,3340,3340,3340,0
20250221,133700,6141155,3340,3340,3340,3340,0
20250221,133600,6141155,3340,3340,3340,3340,0
20250221,133500,6141155,3340,3340,3340,3340,0
20250221,133400,6141155,3340,3340,3340,3340,0
20250221,133300,6141155,3340,3340,3340,3340,0
20250221,133200,6141155,3340,3340,3340,3340,0
20250221,133100,6141155,3340,3340,3340,3340,0
20250221,133000,6141155,3340,3340,3340,3340,0
20250221,132900,6141155,3340,3340,3340,3340,0
20250221,132800,6141155,3340,3340,3340,3340,0
20250221,132700,6141155,3340,3340,3340,3340,0
20250221,132600,6141155,3340,3340,3340,3340,0
20250221,132500,6141155,3340,3340,3340,3340,0
20250221,132400,6141155,3340,3340,3340,3340,0
20250221,132300,6141155,3340,3340,3340,3340,0
20250221,132200,6141155,3340,3340,3340,3340,0
20250221,132100,6141155,3340,3340,3340,3340,0
20250221,132000,6141155,3340,3340,3340,3340,0
20250221,131900,6141155,3340,3340,3340,3340,1
20250221,131800,6137815,3300,3300,3300,3300,0
20250221,131700,6137815,3300,3300,3300,3300,0
20250221,131600,6137815,3300,3300,3300,3300,0
20250221,131500,6137815,3300,3300,3300,3300,0
20250221,131400,6137815,3300,3300,3300,3300,0
20250221,131300,6137815,3300,3300,3300,3300,0
20250221,131200,6137815,3300,3300,3300,3300,0
20250221,131100,6137815,3300,3300,3300,3300,0
20250221,131000,6137815,3300,3300,3300,3300,0
20250221,130900,6137815,3300,3300,3300,3300,0
20250221,130800,6137815,3300,3300,3300,3300,0
20250221,130700,6137815,3300,3300,3300,3300,0
20250221,130600,6137815,3300,3300,3300,3300,0
20250221,130500,6137815,3300,3300,3300,3300,0
20250221,130400,6137815,3300,3300,3300,3300,0
20250221,130300,6137815,3300,3300,3300,3300,0
20250221,130200,6137815,3300,3300,3300,3300,0
20250221,130100,6137815,3300,3300,3300,3300,0
20250221,130000,6137815,3300,3300,3300,3300,0
20250221,125900,6137815,3300,3300,3300,3300,0
20250221,125800,6137815,3300,3300,3300,3300,0
20250221,125700,6137815,3300,3300,3300,3300,0
20250221,125600,6137815,3300,3300,3300,3300,0
20250221,125500,6137815,3300,3300,3300,3300,0
20250221,125400,6137815,3300,3300,3300,3300,0
20250221,125300,6137815,3300,3300,3300,3300,0
20250221,125200,6137815,3300,3300,3300,3300,0
20250221,125100,6137815,3300,3300,3300,3300,0
20250221,125000,6137815,3300,3300,3300,3300,0
20250221,124900,6137815,3300,3300,3300,3300,0
20250221,124800,6137815,3300,3300,3300,3300,0
20250221,124700,6137815,3300,3300,3300,3300,0
20250221,124600,6137815,3300,3300,3300,3300,0
20250221,124500,6137815,3300,3300,3300,3300,0
20250221,124400,6137815,3300,3300,3300,3300,0
20250221,124300,6137815,3300,3300,3300,3300,0
20250221,124200,6137815,3300,3300,3300,3300,0
20250221,124100,6137815,3300,3300,3300,3300,0
20250221,124000,6137815,3300,3300,3300,3300,0
20250221,123900,6137815,3300,3300,3300,3300,0
20250221,123800,6137815,3300,3300,3300,3300,0
20250221,123700,6137815,3300,3300,3300,3300,0
20250221,123600,6137815,3300,3300,3300,3300,0
20250221,123500,6137815,3300,3300,3300,3300,0
20250221,123400,6137815,3300,3300,3300,3300,0
20250221,123300,6137815,3300,3300,3300,3300,0
20250221,123200,6137815,3300,3300,3300,3300,0
20250221,123100,6137815,3300,3300,3300,3300,0
20250221,123000,6137815,3300,3300,3300,3300,0
20250221,122900,6137815,3300,3300,3300,3300,0
20250221,122800,6137815,3300,3300,3300,3300,0
20250221,122700,6137815,3300,3300,3300,3300,0
20250221,122600,6137815,3300,3300,3300,3300,0
20250221,122500,6137815,3300,3300,3300,3300,0
20250221,122400,6137815,3300,3300,3300,3300,0
20250221,122300,6137815,3300,3300,3300,3300,0
20250221,122200,6137815,3300,3300,3300,3300,0
20250221,122100,6137815,3300,3300,3300,3300,0
20250221,122000,6137815,3300,3300,3300,3300,0
20250221,121900,6137815,3300,3300,3300,3300,0
20250221,121800,6137815,3300,3300,3300,3300,0
20250221,121700,6137815,3300,3300,3300,3300,0
20250221,121600,6137815,3300,3300,3300,3300,0
20250221,121500,6137815,3300,3300,3300,3300,0
20250221,121400,6137815,3300,3300,3300,3300,0
20250221,121300,6137815,3300,3300,3300,3300,0
20250221,121200,6137815,3300,3300,3300,3300,0
20250221,121100,6137815,3300,3300,3300,3300,0
20250221,121000,6137815,3300,3300,3300,3300,0
20250221,120900,6137815,3300,3300,3300,3300,0
20250221,120800,6137815,3300,3300,3300,3300,0
20250221,120700,6137815,3300,3300,3300,3300,0
20250221,120600,6137815,3300,3300,3300,3300,0
20250221,120500,6137815,3300,3300,3300,3300,0
20250221,120400,6137815,3300,3300,3300,3300,0
20250221,120300,6137815,3300,3300,3300,3300,0
20250221,120200,6137815,3300,3300,3300,3300,0
20250221,120100,6137815,3300,3300,3300,3300,0
20250221,120000,6137815,3300,3300,3300,3300,0
20250221,115900,6137815,3300,3300,3300,3300,0
20250221,115800,6137815,3300,3300,3300,3300,0
20250221,115700,6137815,3300,3300,3300,3300,0
20250221,115600,6137815,3300,3300,3300,3300,0
20250221,115500,6137815,3300,3300,3300,3300,0
20250221,115400,6137815,3300,3300,3300,3300,0
20250221,115300,6137815,3300,3300,3300,3300,0
20250221,115200,6137815,3300,3300,3300,3300,0
20250221,115100,6137815,3300,3300,3300,3300,0
20250221,115000,6137815,3300,3300,3300,3300,0
20250221,114900,6137815,3300,3300,3300,3300,0
20250221,114800,6137815,3300,3300,3300,3300,0
20250221,114700,6137815,3300,3300,3300,3300,0
20250221,114600,6137815,3300,3300,3300,3300,0
20250221,114500,6137815,3300,3300,3300,3300,0
20250221,114400,6137815,3300,3300,3300,3300,0
20250221,114300,6137815,3300,3300,3300,3300,0
20250221,114200,6137815,3300,3300,3300,3300,0
20250221,114100,6137815,3300,3300,3300,3300,0
20250221,114000,6137815,3300,3300,3300,3300,0
20250221,113900,6137815,3300,3300,3300,3300,0
20250221,113800,6137815,3300,3300,3300,3300,0
20250221,113700,6137815,3300,3300,3300,3300,0
20250221,113600,6137815,3300,3300,3300,3300,0
20250221,113500,6137815,3300,3300,3300,3300,0
20250221,113400,6137815,3300,3300,3300,3300,0
20250221,113300,6137815,3300,3300,3300,3300,0
20250221,113200,6137815,3300,3300,3300,3300,0
20250221,113100,6137815,3300,3315,3315,3300,728
20250221,113000,3730875,3310,3310,3310,3310,0
20250221,112900,3730875,3310,3310,3310,3310,0
20250221,112800,3730875,3310,3310,3310,3310,0
20250221,112700,3730875,3310,3320,3320,3310,300
20250221,112600,2737165,3320,3320,3320,3320,0
20250221,112500,2737165,3320,3320,3320,3320,0
20250221,112400,2737165,3320,3320,3320,3320,0
20250221,112300,2737165,3320,3320,3320,3320,0
20250221,112200,2737165,3320,3320,3320,3320,0
20250221,112100,2737165,3320,3320,3320,3320,0
20250221,112000,2737165,3320,3320,3320,3320,0
20250221,111900,2737165,3320,3320,3320,3320,0
20250221,111800,2737165,3320,3320,3320,3320,0
20250221,111700,2737165,3320,3320,3320,3320,0
20250221,111600,2737165,3320,3320,3320,3320,0
20250221,111500,2737165,3320,3320,3320,3320,0
20250221,111400,2737165,3320,3320,3320,3320,0
20250221,111300,2737165,3320,3320,3320,3320,0
20250221,111200,2737165,3320,3320,3320,3320,0
20250221,111100,2737165,3320,3320,3320,3320,0
20250221,111000,2737165,3320,3320,3320,3320,0
20250221,110900,2737165,3320,3320,3320,3320,0
20250221,110800,2737165,3320,3320,3320,3320,0
20250221,110700,2737165,3320,3320,3320,3320,0
20250221,110600,2737165,3320,3320,3320,3320,0
20250221,110500,2737165,3320,3320,3320,3320,0
20250221,110400,2737165,3320,3320,3320,3320,0
20250221,110300,2737165,3320,3320,3320,3320,0
20250221,110200,2737165,3320,3320,3320,3320,0
20250221,110100,2737165,3320,3320,3320,3320,0
20250221,110000,2737165,3320,3320,3320,3320,0
20250221,105900,2737165,3320,3320,3320,3320,0
20250221,105800,2737165,3320,3320,3320,3320,0
20250221,105700,2737165,3320,3320,3320,3320,0
20250221,105600,2737165,3320,3320,3320,3320,0
20250221,105500,2737165,3320,3320,3320,3320,0
20250221,105400,2737165,3320,3320,3320,3320,0
20250221,105300,2737165,3320,3320,3320,3320,0
20250221,105200,2737165,3320,3320,3320,3320,0
20250221,105100,2737165,3320,3320,3320,3320,0
20250221,105000,2737165,3320,3320,3320,3320,0
20250221,104900,2737165,3320,3320,3320,3320,0
20250221,104800,2737165,3320,3320,3320,3320,0
20250221,104700,2737165,3320,3320,3320,3320,0
20250221,104600,2737165,3320,3320,3320,3320,0
20250221,104500,2737165,3320,3320,3320,3320,0
20250221,104400,2737165,3320,3320,3320,3320,0
20250221,104300,2737165,3320,3320,3320,3320,5
20250221,104200,2720565,3325,3325,3325,3325,23
20250221,104100,2644090,3325,3325,3325,3325,0
20250221,104000,2644090,3325,3325,3325,3325,0
20250221,103900,2644090,3325,3325,3325,3325,0
20250221,103800,2644090,3325,3325,3325,3325,0
20250221,103700,2644090,3325,3325,3325,3325,0
20250221,103600,2644090,3325,3325,3325,3325,0
20250221,103500,2644090,3325,3325,3325,3325,0
20250221,103400,2644090,3325,3325,3325,3325,0
20250221,103300,2644090,3325,3325,3325,3325,0
20250221,103200,2644090,3325,3325,3325,3325,0
20250221,103100,2644090,3325,3325,3325,3325,0
20250221,103000,2644090,3325,3325,3325,3325,0
20250221,102900,2644090,3325,3325,3325,3325,0
20250221,102800,2644090,3325,3325,3325,3325,0
20250221,102700,2644090,3325,3325,3325,3325,0
20250221,102600,2644090,3325,3325,3325,3325,0
20250221,102500,2644090,3325,3325,3325,3325,0
20250221,102400,2644090,3325,3325,3325,3325,0
20250221,102300,2644090,3325,3325,3325,3325,0
20250221,102200,2644090,3325,3325,3325,3325,0
20250221,102100,2644090,3325,3325,3325,3325,0
20250221,102000,2644090,3325,3325,3325,3325,0
20250221,101900,2644090,3325,3325,3325,3325,0
20250221,101800,2644090,3325,3325,3325,3325,0
20250221,101700,2644090,3325,3325,3325,3325,0
20250221,101600,2644090,3325,3325,3325,3325,0
20250221,101500,2644090,3325,3325,3325,3325,0
20250221,101400,2644090,3325,3325,3325,3325,0
20250221,101300,2644090,3325,3325,3325,3325,0
20250221,101200,2644090,3325,3325,3325,3325,0
20250221,101100,2644090,3325,3330,3330,3325,120
20250221,101000,2245040,3340,3340,3340,3340,2
20250221,100900,2238360,3340,3340,3340,3340,0
20250221,100800,2238360,3340,3340,3340,3340,0
20250221,100700,2238360,3340,3340,3340,3340,0
20250221,100600,2238360,3340,3340,3340,3340,533
20250221,100500,458140,3340,3340,3340,3340,0
20250221,100400,458140,3340,3340,3340,3340,0
20250221,100300,458140,3340,3340,3340,3340,0
20250221,100200,458140,3340,3340,3340,3340,0
20250221,100100,458140,3340,3340,3340,3340,0
20250221,100000,458140,3340,3340,3340,3340,0
20250221,095900,458140,3340,3340,3340,3340,0
20250221,095800,458140,3340,3340,3340,3340,0
20250221,095700,458140,3340,3340,3340,3340,0
20250221,095600,458140,3340,3340,3340,3340,0
20250221,095500,458140,3340,3340,3340,3340,0
20250221,095400,458140,3340,3340,3340,3340,0
20250221,095300,458140,3340,3340,3340,3340,0
20250221,095200,458140,3340,3340,3340,3340,0
20250221,095100,458140,3340,3340,3340,3340,0
20250221,095000,458140,3340,3340,3340,3340,0
20250221,094900,458140,3340,3340,3340,3340,0
20250221,094800,458140,3340,3340,3340,3340,0
20250221,094700,458140,3340,3340,3340,3340,0
20250221,094600,458140,3340,3340,3340,3340,0
20250221,094500,458140,3340,3340,3340,3340,0
20250221,094400,458140,3340,3340,3340,3340,0
20250221,094300,458140,3340,3340,3340,3340,0
20250221,094200,458140,3340,3340,3340,3340,0
20250221,094100,458140,3340,3340,3340,3340,0
20250221,094000,458140,3340,3340,3340,3340,0
20250221,093900,458140,3340,3340,3340,3340,0
20250221,093800,458140,3340,3340,3340,3340,0
20250221,093700,458140,3340,3340,3340,3340,0
20250221,093600,458140,3340,3340,3340,3340,0
20250221,093500,458140,3340,3340,3340,3340,1
20250221,093400,454800,3350,3350,3350,3350,0
20250221,093300,454800,3350,3350,3350,3350,0
20250221,093200,454800,3350,3350,3350,3350,0
20250221,093100,454800,3350,3350,3350,3350,0
20250221,093000,454800,3350,3350,3350,3350,0
20250221,092900,454800,3350,3350,3350,3350,0
20250221,092800,454800,3350,3350,3350,3350,0
20250221,092700,454800,3350,3350,3350,3350,0
20250221,092600,454800,3350,3350,3350,3350,0
20250221,092500,454800,3350,3350,3350,3350,0
20250221,092400,454800,3350,3350,3350,3350,0
20250221,092300,454800,3350,3350,3350,3350,0
20250221,092200,454800,3350,3350,3350,3350,0
20250221,092100,454800,3350,3350,3350,3350,0
20250221,092000,454800,3350,3350,3350,3350,0
20250221,091900,454800,3350,3350,3350,3350,0
20250221,091800,454800,3350,3350,3350,3350,0
20250221,091700,454800,3350,3350,3350,3350,0
20250221,091600,454800,3350,3350,3350,3350,0
20250221,091500,454800,3350,3350,3350,3350,0
20250221,091400,454800,3350,3350,3350,3350,0
20250221,091300,454800,3350,3350,3350,3350,0
20250221,091200,454800,3350,3350,3350,3350,0
20250221,091100,454800,3350,3350,3350,3350,0
20250221,091000,454800,3350,3350,3350,3350,0
20250221,090900,454800,3350,3350,3350,3350,0
20250221,090800,454800,3350,3350,3350,3350,0
20250221,090700,454800,3350,3350,3350,3350,0
20250221,090600,454800,3350,3350,3350,3350,0
20250221,090500,454800,3350,3350,3350,3350,0
20250221,090400,454800,3350,3350,3350,3350,0
20250221,090300,454800,3350,3350,3350,3350,0
20250221,090200,454800,3350,3300,3350,3300,16
20250221,090100,401720,3310,3310,3310,3310,7
20250221,090000,378550,3350,3350,3350,3350,113