KissMeData/001420/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183400,30702075,3300,3300,3300,3300,147
20250220,183300,30702075,3300,3300,3300,3300,0
20250220,183200,30702075,3300,3300,3300,3300,0
20250220,183100,30702075,3300,3300,3300,3300,0
20250220,183000,30702075,3300,3300,3300,3300,0
20250220,182900,30702075,3300,3300,3300,3300,0
20250220,182800,30702075,3300,3300,3300,3300,0
20250220,182700,30702075,3300,3300,3300,3300,0
20250220,182600,30702075,3300,3300,3300,3300,0
20250220,182500,30702075,3300,3300,3300,3300,0
20250220,182400,30702075,3300,3300,3300,3300,0
20250220,182300,30702075,3300,3300,3300,3300,0
20250220,182200,30702075,3300,3300,3300,3300,0
20250220,182100,30702075,3300,3300,3300,3300,0
20250220,182000,30702075,3300,3300,3300,3300,0
20250220,181900,30702075,3300,3300,3300,3300,0
20250220,181800,30702075,3300,3300,3300,3300,0
20250220,181700,30702075,3300,3300,3300,3300,0
20250220,181600,30702075,3300,3300,3300,3300,0
20250220,181500,30702075,3300,3300,3300,3300,0
20250220,181400,30702075,3300,3300,3300,3300,0
20250220,181300,30702075,3300,3300,3300,3300,0
20250220,181200,30702075,3300,3300,3300,3300,0
20250220,181100,30702075,3300,3300,3300,3300,0
20250220,181000,30702075,3300,3300,3300,3300,0
20250220,180900,30702075,3300,3300,3300,3300,0
20250220,180800,30702075,3300,3300,3300,3300,0
20250220,180700,30702075,3300,3300,3300,3300,0
20250220,180600,30702075,3300,3300,3300,3300,0
20250220,180500,30702075,3300,3300,3300,3300,0
20250220,180400,30702075,3300,3300,3300,3300,147
20250220,180300,30702075,3300,3300,3300,3300,0
20250220,180200,30702075,3300,3300,3300,3300,0
20250220,180100,30702075,3300,3300,3300,3300,0
20250220,180000,30702075,3300,3300,3300,3300,0
20250220,175900,30702075,3300,3300,3300,3300,0
20250220,175800,30702075,3300,3300,3300,3300,0
20250220,175700,30702075,3300,3300,3300,3300,0
20250220,175600,30702075,3300,3300,3300,3300,0
20250220,175500,30702075,3300,3300,3300,3300,0
20250220,175400,30702075,3300,3300,3300,3300,0
20250220,175300,30702075,3300,3300,3300,3300,0
20250220,175200,30702075,3300,3300,3300,3300,0
20250220,175100,30702075,3300,3300,3300,3300,0
20250220,175000,30702075,3300,3300,3300,3300,0
20250220,174900,30702075,3300,3300,3300,3300,0
20250220,174800,30702075,3300,3300,3300,3300,0
20250220,174700,30702075,3300,3300,3300,3300,0
20250220,174600,30702075,3300,3300,3300,3300,0
20250220,174500,30702075,3300,3300,3300,3300,0
20250220,174400,30702075,3300,3300,3300,3300,0
20250220,174300,30702075,3300,3300,3300,3300,0
20250220,174200,30702075,3300,3300,3300,3300,0
20250220,174100,30702075,3300,3300,3300,3300,0
20250220,174000,30702075,3300,3300,3300,3300,0
20250220,173900,30702075,3300,3300,3300,3300,0
20250220,173800,30702075,3300,3300,3300,3300,0
20250220,173700,30702075,3300,3300,3300,3300,0
20250220,173600,30702075,3300,3300,3300,3300,0
20250220,173500,30702075,3300,3300,3300,3300,0
20250220,173400,30702075,3300,3300,3300,3300,147
20250220,173300,30702075,3300,3300,3300,3300,0
20250220,173200,30702075,3300,3300,3300,3300,0
20250220,173100,30702075,3300,3300,3300,3300,0
20250220,173000,30702075,3300,3300,3300,3300,0
20250220,172900,30702075,3300,3300,3300,3300,0
20250220,172800,30702075,3300,3300,3300,3300,0
20250220,172700,30702075,3300,3300,3300,3300,0
20250220,172600,30702075,3300,3300,3300,3300,0
20250220,172500,30702075,3300,3300,3300,3300,0
20250220,172400,30702075,3300,3300,3300,3300,0
20250220,172300,30702075,3300,3300,3300,3300,0
20250220,172200,30702075,3300,3300,3300,3300,0
20250220,172100,30702075,3300,3300,3300,3300,0
20250220,172000,30702075,3300,3300,3300,3300,0
20250220,171900,30702075,3300,3300,3300,3300,0
20250220,171800,30702075,3300,3300,3300,3300,0
20250220,171700,30702075,3300,3300,3300,3300,0
20250220,171600,30702075,3300,3300,3300,3300,0
20250220,171500,30702075,3300,3300,3300,3300,0
20250220,171400,30702075,3300,3300,3300,3300,0
20250220,171300,30702075,3300,3300,3300,3300,0
20250220,171200,30702075,3300,3300,3300,3300,0
20250220,171100,30702075,3300,3300,3300,3300,0
20250220,171000,30702075,3300,3300,3300,3300,0
20250220,170900,30702075,3300,3300,3300,3300,0
20250220,170800,30702075,3300,3300,3300,3300,0
20250220,170700,30702075,3300,3300,3300,3300,0
20250220,170600,30702075,3300,3300,3300,3300,0
20250220,170500,30702075,3300,3300,3300,3300,0
20250220,170400,30702075,3300,3300,3300,3300,147
20250220,170300,30702075,3300,3300,3300,3300,0
20250220,170200,30702075,3300,3300,3300,3300,0
20250220,170100,30702075,3300,3300,3300,3300,0
20250220,170000,30702075,3300,3300,3300,3300,0
20250220,165900,30702075,3300,3300,3300,3300,0
20250220,165800,30702075,3300,3300,3300,3300,0
20250220,165700,30702075,3300,3300,3300,3300,0
20250220,165600,30702075,3300,3300,3300,3300,0
20250220,165500,30702075,3300,3300,3300,3300,0
20250220,165400,30702075,3300,3300,3300,3300,0
20250220,165300,30702075,3300,3300,3300,3300,0
20250220,165200,30702075,3300,3300,3300,3300,0
20250220,165100,30702075,3300,3300,3300,3300,0
20250220,165000,30702075,3300,3300,3300,3300,0
20250220,164900,30702075,3300,3300,3300,3300,0
20250220,164800,30702075,3300,3300,3300,3300,0
20250220,164700,30702075,3300,3300,3300,3300,0
20250220,164600,30702075,3300,3300,3300,3300,0
20250220,164500,30702075,3300,3300,3300,3300,0
20250220,164400,30702075,3300,3300,3300,3300,0
20250220,164300,30702075,3300,3300,3300,3300,0
20250220,164200,30702075,3300,3300,3300,3300,0
20250220,164100,30702075,3300,3300,3300,3300,0
20250220,164000,30702075,3300,3300,3300,3300,0
20250220,163900,30702075,3300,3300,3300,3300,0
20250220,163800,30702075,3300,3300,3300,3300,0
20250220,163700,30702075,3300,3300,3300,3300,0
20250220,163600,30702075,3300,3300,3300,3300,0
20250220,163500,30702075,3300,3300,3300,3300,0
20250220,163400,30702075,3300,3300,3300,3300,147
20250220,163300,30702075,3300,3300,3300,3300,0
20250220,163200,30702075,3300,3300,3300,3300,0
20250220,163100,30702075,3300,3300,3300,3300,0
20250220,163000,30702075,3300,3300,3300,3300,0
20250220,162900,30702075,3300,3300,3300,3300,0
20250220,162800,30702075,3300,3300,3300,3300,0
20250220,162700,30702075,3300,3300,3300,3300,0
20250220,162600,30702075,3300,3300,3300,3300,0
20250220,162500,30702075,3300,3300,3300,3300,0
20250220,162400,30702075,3300,3300,3300,3300,0
20250220,162300,30702075,3300,3300,3300,3300,0
20250220,162200,30702075,3300,3300,3300,3300,0
20250220,162100,30702075,3300,3300,3300,3300,0
20250220,162000,30702075,3300,3300,3300,3300,0
20250220,161900,30702075,3300,3300,3300,3300,0
20250220,161800,30702075,3300,3300,3300,3300,0
20250220,161700,30702075,3300,3300,3300,3300,0
20250220,161600,30702075,3300,3300,3300,3300,0
20250220,161500,30702075,3300,3300,3300,3300,0
20250220,161400,30702075,3300,3300,3300,3300,0
20250220,161300,30702075,3300,3300,3300,3300,0
20250220,161200,30702075,3300,3300,3300,3300,0
20250220,161100,30702075,3300,3300,3300,3300,0
20250220,161000,30702075,3300,3300,3300,3300,0
20250220,160900,30702075,3300,3300,3300,3300,0
20250220,160800,30702075,3300,3300,3300,3300,0
20250220,160700,30702075,3300,3300,3300,3300,0
20250220,160600,30702075,3300,3300,3300,3300,0
20250220,160500,30702075,3300,3300,3300,3300,0
20250220,160400,30702075,3300,3300,3300,3300,147
20250220,160300,30702075,3300,3300,3300,3300,0
20250220,160200,30702075,3300,3300,3300,3300,0
20250220,160100,30702075,3300,3300,3300,3300,0
20250220,160000,30702075,3300,3300,3300,3300,0
20250220,155900,30702075,3300,3300,3300,3300,0
20250220,155800,30702075,3300,3300,3300,3300,0
20250220,155700,30702075,3300,3300,3300,3300,0
20250220,155600,30702075,3300,3300,3300,3300,0
20250220,155500,30702075,3300,3300,3300,3300,0
20250220,155400,30702075,3300,3300,3300,3300,0
20250220,155300,30702075,3300,3300,3300,3300,0
20250220,155200,30702075,3300,3300,3300,3300,0
20250220,155100,30702075,3300,3300,3300,3300,0
20250220,155000,30702075,3300,3300,3300,3300,0
20250220,154900,30702075,3300,3300,3300,3300,0
20250220,154800,30702075,3300,3300,3300,3300,0
20250220,154700,30702075,3300,3300,3300,3300,0
20250220,154600,30702075,3300,3300,3300,3300,0
20250220,154500,30702075,3300,3300,3300,3300,0
20250220,154400,30702075,3300,3300,3300,3300,0
20250220,154300,30702075,3300,3300,3300,3300,0
20250220,154200,30702075,3300,3300,3300,3300,0
20250220,154100,30702075,3300,3300,3300,3300,0
20250220,154000,30702075,3300,3300,3300,3300,0
20250220,153900,30702075,3300,3300,3300,3300,0
20250220,153800,30702075,3300,3300,3300,3300,0
20250220,153700,30702075,3300,3300,3300,3300,0
20250220,153600,30702075,3300,3300,3300,3300,0
20250220,153500,30702075,3300,3300,3300,3300,0
20250220,153400,30702075,3300,3300,3300,3300,147
20250220,153300,30702075,3300,3300,3300,3300,0
20250220,153200,30702075,3300,3300,3300,3300,0
20250220,153100,30702075,3300,3300,3300,3300,0
20250220,153000,30702075,3300,3300,3300,3300,147
20250220,152900,30216975,3305,3305,3305,3305,0
20250220,152800,30216975,3305,3305,3305,3305,0
20250220,152700,30216975,3305,3305,3305,3305,0
20250220,152600,30216975,3305,3305,3305,3305,0
20250220,152500,30216975,3305,3305,3305,3305,0
20250220,152400,30216975,3305,3305,3305,3305,0
20250220,152300,30216975,3305,3305,3305,3305,0
20250220,152200,30216975,3305,3305,3305,3305,0
20250220,152100,30216975,3305,3305,3305,3305,0
20250220,152000,30216975,3305,3305,3305,3305,0
20250220,151900,30216975,3305,3305,3305,3305,1729
20250220,151800,24502630,3305,3305,3305,3305,610
20250220,151700,22486580,3305,3305,3305,3305,0
20250220,151600,22486580,3305,3305,3305,3305,0
20250220,151500,22486580,3305,3305,3305,3305,0
20250220,151400,22486580,3305,3305,3305,3305,0
20250220,151300,22486580,3305,3305,3305,3305,0
20250220,151200,22486580,3305,3305,3305,3305,0
20250220,151100,22486580,3305,3305,3305,3305,0
20250220,151000,22486580,3305,3305,3305,3305,0
20250220,150900,22486580,3305,3305,3305,3305,0
20250220,150800,22486580,3305,3305,3305,3305,0
20250220,150700,22486580,3305,3295,3305,3295,2
20250220,150600,22479980,3290,3285,3290,3285,611
20250220,150500,20472840,3280,3300,3300,3280,36
20250220,150400,20354740,3310,3280,3310,3280,2
20250220,150300,20348150,3260,3260,3260,3260,0
20250220,150200,20348150,3260,3260,3260,3260,0
20250220,150100,20348150,3260,3260,3260,3260,0
20250220,150000,20348150,3260,3260,3260,3260,0
20250220,145900,20348150,3260,3260,3260,3260,0
20250220,145800,20348150,3260,3260,3260,3260,0
20250220,145700,20348150,3260,3260,3260,3260,0
20250220,145600,20348150,3260,3325,3325,3260,223
20250220,145500,19617510,3350,3350,3350,3350,0
20250220,145400,19617510,3350,3350,3350,3350,5
20250220,145300,19600760,3325,3325,3325,3325,0
20250220,145200,19600760,3325,3325,3325,3325,0
20250220,145100,19600760,3325,3325,3325,3325,0
20250220,145000,19600760,3325,3325,3325,3325,0
20250220,144900,19600760,3325,3325,3325,3325,0
20250220,144800,19600760,3325,3325,3325,3325,0
20250220,144700,19600760,3325,3325,3325,3325,0
20250220,144600,19600760,3325,3325,3325,3325,0
20250220,144500,19600760,3325,3325,3325,3325,0
20250220,144400,19600760,3325,3325,3325,3325,0
20250220,144300,19600760,3325,3325,3325,3325,0
20250220,144200,19600760,3325,3325,3325,3325,0
20250220,144100,19600760,3325,3325,3325,3325,0
20250220,144000,19600760,3325,3325,3325,3325,0
20250220,143900,19600760,3325,3325,3325,3325,75
20250220,143800,19351385,3325,3325,3325,3325,0
20250220,143700,19351385,3325,3325,3325,3325,0
20250220,143600,19351385,3325,3325,3325,3325,0
20250220,143500,19351385,3325,3325,3325,3325,0
20250220,143400,19351385,3325,3325,3325,3325,0
20250220,143300,19351385,3325,3325,3325,3325,0
20250220,143200,19351385,3325,3325,3325,3325,0
20250220,143100,19351385,3325,3325,3325,3325,0
20250220,143000,19351385,3325,3325,3325,3325,0
20250220,142900,19351385,3325,3325,3325,3325,0
20250220,142800,19351385,3325,3325,3325,3325,0
20250220,142700,19351385,3325,3325,3325,3325,0
20250220,142600,19351385,3325,3325,3325,3325,0
20250220,142500,19351385,3325,3325,3325,3325,0
20250220,142400,19351385,3325,3325,3325,3325,126
20250220,142300,18932435,3330,3330,3330,3330,0
20250220,142200,18932435,3330,3330,3330,3330,0
20250220,142100,18932435,3330,3330,3330,3330,0
20250220,142000,18932435,3330,3330,3330,3330,0
20250220,141900,18932435,3330,3330,3330,3330,0
20250220,141800,18932435,3330,3330,3330,3330,0
20250220,141700,18932435,3330,3330,3330,3330,0
20250220,141600,18932435,3330,3330,3330,3330,0
20250220,141500,18932435,3330,3330,3330,3330,0
20250220,141400,18932435,3330,3330,3330,3330,0
20250220,141300,18932435,3330,3330,3330,3330,0
20250220,141200,18932435,3330,3330,3330,3330,0
20250220,141100,18932435,3330,3330,3330,3330,0
20250220,141000,18932435,3330,3330,3330,3330,0
20250220,140900,18932435,3330,3330,3330,3330,0
20250220,140800,18932435,3330,3330,3330,3330,0
20250220,140700,18932435,3330,3330,3330,3330,0
20250220,140600,18932435,3330,3330,3330,3330,0
20250220,140500,18932435,3330,3330,3330,3330,0
20250220,140400,18932435,3330,3330,3330,3330,0
20250220,140300,18932435,3330,3330,3330,3330,630
20250220,140200,16834535,3330,3330,3330,3330,0
20250220,140100,16834535,3330,3330,3330,3330,0
20250220,140000,16834535,3330,3330,3330,3330,0
20250220,135900,16834535,3330,3330,3330,3330,0
20250220,135800,16834535,3330,3335,3335,3330,126
20250220,135700,16414930,3365,3365,3365,3365,0
20250220,135600,16414930,3365,3365,3365,3365,0
20250220,135500,16414930,3365,3365,3365,3365,0
20250220,135400,16414930,3365,3365,3365,3365,0
20250220,135300,16414930,3365,3365,3365,3365,0
20250220,135200,16414930,3365,3365,3365,3365,0
20250220,135100,16414930,3365,3365,3365,3365,0
20250220,135000,16414930,3365,3365,3365,3365,0
20250220,134900,16414930,3365,3365,3365,3365,0
20250220,134800,16414930,3365,3365,3365,3365,0
20250220,134700,16414930,3365,3365,3365,3365,0
20250220,134600,16414930,3365,3365,3365,3365,0
20250220,134500,16414930,3365,3365,3365,3365,0
20250220,134400,16414930,3365,3365,3365,3365,0
20250220,134300,16414930,3365,3365,3365,3365,0
20250220,134200,16414930,3365,3365,3365,3365,0
20250220,134100,16414930,3365,3365,3365,3365,6
20250220,134000,16394740,3365,3365,3365,3365,0
20250220,133900,16394740,3365,3365,3365,3365,0
20250220,133800,16394740,3365,3365,3365,3365,0
20250220,133700,16394740,3365,3365,3365,3365,0
20250220,133600,16394740,3365,3365,3365,3365,0
20250220,133500,16394740,3365,3365,3365,3365,0
20250220,133400,16394740,3365,3365,3365,3365,0
20250220,133300,16394740,3365,3365,3365,3365,0
20250220,133200,16394740,3365,3365,3365,3365,0
20250220,133100,16394740,3365,3365,3365,3365,0
20250220,133000,16394740,3365,3365,3365,3365,0
20250220,132900,16394740,3365,3365,3365,3365,45
20250220,132800,16243315,3365,3365,3365,3365,0
20250220,132700,16243315,3365,3365,3365,3365,0
20250220,132600,16243315,3365,3365,3365,3365,0
20250220,132500,16243315,3365,3365,3365,3365,0
20250220,132400,16243315,3365,3365,3365,3365,0
20250220,132300,16243315,3365,3365,3365,3365,0
20250220,132200,16243315,3365,3365,3365,3365,0
20250220,132100,16243315,3365,3365,3365,3365,0
20250220,132000,16243315,3365,3365,3365,3365,0
20250220,131900,16243315,3365,3365,3365,3365,0
20250220,131800,16243315,3365,3365,3365,3365,0
20250220,131700,16243315,3365,3365,3365,3365,0
20250220,131600,16243315,3365,3365,3365,3365,0
20250220,131500,16243315,3365,3365,3365,3365,0
20250220,131400,16243315,3365,3365,3365,3365,0
20250220,131300,16243315,3365,3365,3365,3365,0
20250220,131200,16243315,3365,3365,3365,3365,0
20250220,131100,16243315,3365,3365,3365,3365,0
20250220,131000,16243315,3365,3365,3365,3365,0
20250220,130900,16243315,3365,3365,3365,3365,0
20250220,130800,16243315,3365,3365,3365,3365,0
20250220,130700,16243315,3365,3365,3365,3365,0
20250220,130600,16243315,3365,3365,3365,3365,0
20250220,130500,16243315,3365,3365,3365,3365,0
20250220,130400,16243315,3365,3365,3365,3365,0
20250220,130300,16243315,3365,3365,3365,3365,0
20250220,130200,16243315,3365,3365,3365,3365,0
20250220,130100,16243315,3365,3365,3365,3365,0
20250220,130000,16243315,3365,3365,3365,3365,0
20250220,125900,16243315,3365,3365,3365,3365,0
20250220,125800,16243315,3365,3365,3365,3365,0
20250220,125700,16243315,3365,3365,3365,3365,0
20250220,125600,16243315,3365,3365,3365,3365,0
20250220,125500,16243315,3365,3365,3365,3365,0
20250220,125400,16243315,3365,3365,3365,3365,0
20250220,125300,16243315,3365,3365,3365,3365,0
20250220,125200,16243315,3365,3365,3365,3365,0
20250220,125100,16243315,3365,3365,3365,3365,0
20250220,125000,16243315,3365,3365,3365,3365,0
20250220,124900,16243315,3365,3365,3365,3365,0
20250220,124800,16243315,3365,3365,3365,3365,0
20250220,124700,16243315,3365,3365,3365,3365,0
20250220,124600,16243315,3365,3365,3365,3365,0
20250220,124500,16243315,3365,3365,3365,3365,1
20250220,124400,16239950,3360,3360,3360,3360,0
20250220,124300,16239950,3360,3360,3360,3360,0
20250220,124200,16239950,3360,3360,3360,3360,1
20250220,124100,16236590,3355,3355,3355,3355,650
20250220,124000,14055840,3355,3355,3355,3355,1
20250220,123900,14052485,3350,3345,3350,3345,1225
20250220,123800,9951860,3345,3345,3345,3345,1
20250220,123700,9948515,3320,3320,3320,3320,0
20250220,123600,9948515,3320,3315,3320,3315,1866
20250220,123500,3759705,3315,3315,3315,3315,1
20250220,123400,3756390,3315,3315,3315,3315,0
20250220,123300,3756390,3315,3315,3315,3315,0
20250220,123200,3756390,3315,3315,3315,3315,0
20250220,123100,3756390,3315,3315,3315,3315,0
20250220,123000,3756390,3315,3315,3315,3315,0
20250220,122900,3756390,3315,3315,3315,3315,0
20250220,122800,3756390,3315,3315,3315,3315,0
20250220,122700,3756390,3315,3315,3315,3315,0
20250220,122600,3756390,3315,3315,3315,3315,0
20250220,122500,3756390,3315,3315,3315,3315,0
20250220,122400,3756390,3315,3315,3315,3315,0
20250220,122300,3756390,3315,3315,3315,3315,1
20250220,122200,3753075,3315,3315,3315,3315,0
20250220,122100,3753075,3315,3315,3315,3315,0
20250220,122000,3753075,3315,3315,3315,3315,0
20250220,121900,3753075,3315,3315,3315,3315,0
20250220,121800,3753075,3315,3315,3315,3315,0
20250220,121700,3753075,3315,3315,3315,3315,0
20250220,121600,3753075,3315,3315,3315,3315,1
20250220,121500,3749760,3325,3325,3325,3325,0
20250220,121400,3749760,3325,3325,3325,3325,0
20250220,121300,3749760,3325,3325,3325,3325,0
20250220,121200,3749760,3325,3325,3325,3325,0
20250220,121100,3749760,3325,3325,3325,3325,0
20250220,121000,3749760,3325,3325,3325,3325,0
20250220,120900,3749760,3325,3325,3325,3325,0
20250220,120800,3749760,3325,3325,3325,3325,0
20250220,120700,3749760,3325,3325,3325,3325,0
20250220,120600,3749760,3325,3325,3325,3325,0
20250220,120500,3749760,3325,3325,3325,3325,0
20250220,120400,3749760,3325,3325,3325,3325,0
20250220,120300,3749760,3325,3325,3325,3325,0
20250220,120200,3749760,3325,3325,3325,3325,0
20250220,120100,3749760,3325,3325,3325,3325,0
20250220,120000,3749760,3325,3325,3325,3325,0
20250220,115900,3749760,3325,3325,3325,3325,0
20250220,115800,3749760,3325,3325,3325,3325,0
20250220,115700,3749760,3325,3325,3325,3325,0
20250220,115600,3749760,3325,3325,3325,3325,0
20250220,115500,3749760,3325,3325,3325,3325,216
20250220,115400,3031560,3330,3330,3330,3330,0
20250220,115300,3031560,3330,3330,3330,3330,0
20250220,115200,3031560,3330,3330,3330,3330,0
20250220,115100,3031560,3330,3330,3330,3330,0
20250220,115000,3031560,3330,3330,3330,3330,59
20250220,114900,2835090,3330,3330,3330,3330,0
20250220,114800,2835090,3330,3330,3330,3330,0
20250220,114700,2835090,3330,3330,3330,3330,0
20250220,114600,2835090,3330,3330,3330,3330,0
20250220,114500,2835090,3330,3330,3330,3330,0
20250220,114400,2835090,3330,3330,3330,3330,0
20250220,114300,2835090,3330,3330,3330,3330,0
20250220,114200,2835090,3330,3330,3330,3330,0
20250220,114100,2835090,3330,3330,3330,3330,0
20250220,114000,2835090,3330,3330,3330,3330,0
20250220,113900,2835090,3330,3330,3330,3330,0
20250220,113800,2835090,3330,3330,3330,3330,0
20250220,113700,2835090,3330,3330,3330,3330,0
20250220,113600,2835090,3330,3330,3330,3330,0
20250220,113500,2835090,3330,3330,3330,3330,0
20250220,113400,2835090,3330,3330,3330,3330,0
20250220,113300,2835090,3330,3330,3330,3330,0
20250220,113200,2835090,3330,3330,3330,3330,0
20250220,113100,2835090,3330,3330,3330,3330,0
20250220,113000,2835090,3330,3330,3330,3330,0
20250220,112900,2835090,3330,3330,3330,3330,0
20250220,112800,2835090,3330,3330,3330,3330,0
20250220,112700,2835090,3330,3330,3330,3330,0
20250220,112600,2835090,3330,3330,3330,3330,0
20250220,112500,2835090,3330,3330,3330,3330,0
20250220,112400,2835090,3330,3330,3330,3330,0
20250220,112300,2835090,3330,3330,3330,3330,0
20250220,112200,2835090,3330,3330,3330,3330,0
20250220,112100,2835090,3330,3330,3330,3330,0
20250220,112000,2835090,3330,3330,3330,3330,0
20250220,111900,2835090,3330,3330,3330,3330,0
20250220,111800,2835090,3330,3330,3330,3330,0
20250220,111700,2835090,3330,3335,3335,3330,49
20250220,111600,2671910,3345,3345,3345,3345,0
20250220,111500,2671910,3345,3345,3345,3345,0
20250220,111400,2671910,3345,3345,3345,3345,0
20250220,111300,2671910,3345,3345,3345,3345,0
20250220,111200,2671910,3345,3345,3345,3345,0
20250220,111100,2671910,3345,3345,3345,3345,0
20250220,111000,2671910,3345,3345,3345,3345,0
20250220,110900,2671910,3345,3345,3345,3345,0
20250220,110800,2671910,3345,3345,3345,3345,0
20250220,110700,2671910,3345,3345,3345,3345,0
20250220,110600,2671910,3345,3345,3345,3345,0
20250220,110500,2671910,3345,3345,3345,3345,0
20250220,110400,2671910,3345,3345,3345,3345,0
20250220,110300,2671910,3345,3345,3345,3345,0
20250220,110200,2671910,3345,3345,3345,3345,0
20250220,110100,2671910,3345,3345,3345,3345,0
20250220,110000,2671910,3345,3345,3345,3345,0
20250220,105900,2671910,3345,3345,3345,3345,0
20250220,105800,2671910,3345,3345,3345,3345,0
20250220,105700,2671910,3345,3345,3345,3345,0
20250220,105600,2671910,3345,3345,3345,3345,0
20250220,105500,2671910,3345,3345,3345,3345,0
20250220,105400,2671910,3345,3345,3345,3345,0
20250220,105300,2671910,3345,3345,3345,3345,0
20250220,105200,2671910,3345,3345,3345,3345,0
20250220,105100,2671910,3345,3345,3345,3345,0
20250220,105000,2671910,3345,3345,3345,3345,0
20250220,104900,2671910,3345,3345,3345,3345,0
20250220,104800,2671910,3345,3345,3345,3345,0
20250220,104700,2671910,3345,3345,3345,3345,0
20250220,104600,2671910,3345,3345,3345,3345,0
20250220,104500,2671910,3345,3345,3345,3345,0
20250220,104400,2671910,3345,3345,3345,3345,0
20250220,104300,2671910,3345,3345,3345,3345,0
20250220,104200,2671910,3345,3345,3345,3345,0
20250220,104100,2671910,3345,3345,3345,3345,0
20250220,104000,2671910,3345,3345,3345,3345,0
20250220,103900,2671910,3345,3345,3345,3345,0
20250220,103800,2671910,3345,3345,3345,3345,0
20250220,103700,2671910,3345,3345,3345,3345,0
20250220,103600,2671910,3345,3345,3345,3345,0
20250220,103500,2671910,3345,3345,3345,3345,0
20250220,103400,2671910,3345,3345,3345,3345,0
20250220,103300,2671910,3345,3345,3345,3345,0
20250220,103200,2671910,3345,3345,3345,3345,49
20250220,103100,2508005,3345,3345,3345,3345,0
20250220,103000,2508005,3345,3345,3345,3345,0
20250220,102900,2508005,3345,3345,3345,3345,0
20250220,102800,2508005,3345,3345,3345,3345,0
20250220,102700,2508005,3345,3345,3345,3345,0
20250220,102600,2508005,3345,3345,3345,3345,0
20250220,102500,2508005,3345,3345,3345,3345,0
20250220,102400,2508005,3345,3345,3345,3345,0
20250220,102300,2508005,3345,3345,3345,3345,1
20250220,102200,2504660,3345,3345,3345,3345,0
20250220,102100,2504660,3345,3345,3345,3345,0
20250220,102000,2504660,3345,3345,3345,3345,0
20250220,101900,2504660,3345,3345,3345,3345,0
20250220,101800,2504660,3345,3345,3345,3345,0
20250220,101700,2504660,3345,3345,3345,3345,0
20250220,101600,2504660,3345,3345,3345,3345,0
20250220,101500,2504660,3345,3345,3345,3345,0
20250220,101400,2504660,3345,3345,3345,3345,0
20250220,101300,2504660,3345,3345,3345,3345,0
20250220,101200,2504660,3345,3345,3345,3345,0
20250220,101100,2504660,3345,3345,3345,3345,0
20250220,101000,2504660,3345,3345,3345,3345,0
20250220,100900,2504660,3345,3345,3345,3345,0
20250220,100800,2504660,3345,3345,3345,3345,0
20250220,100700,2504660,3345,3345,3345,3345,0
20250220,100600,2504660,3345,3345,3345,3345,0
20250220,100500,2504660,3345,3345,3345,3345,0
20250220,100400,2504660,3345,3345,3345,3345,0
20250220,100300,2504660,3345,3345,3345,3345,0
20250220,100200,2504660,3345,3345,3345,3345,0
20250220,100100,2504660,3345,3345,3345,3345,0
20250220,100000,2504660,3345,3345,3345,3345,0
20250220,095900,2504660,3345,3345,3345,3345,0
20250220,095800,2504660,3345,3345,3345,3345,0
20250220,095700,2504660,3345,3345,3345,3345,0
20250220,095600,2504660,3345,3345,3345,3345,0
20250220,095500,2504660,3345,3345,3345,3345,0
20250220,095400,2504660,3345,3345,3345,3345,0
20250220,095300,2504660,3345,3345,3345,3345,0
20250220,095200,2504660,3345,3345,3345,3345,0
20250220,095100,2504660,3345,3345,3345,3345,0
20250220,095000,2504660,3345,3345,3345,3345,0
20250220,094900,2504660,3345,3345,3345,3345,0
20250220,094800,2504660,3345,3345,3345,3345,0
20250220,094700,2504660,3345,3345,3345,3345,27
20250220,094600,2414345,3325,3325,3325,3325,0
20250220,094500,2414345,3325,3325,3325,3325,0
20250220,094400,2414345,3325,3325,3325,3325,0
20250220,094300,2414345,3325,3325,3325,3325,0
20250220,094200,2414345,3325,3325,3325,3325,0
20250220,094100,2414345,3325,3325,3325,3325,0
20250220,094000,2414345,3325,3325,3325,3325,0
20250220,093900,2414345,3325,3325,3325,3325,50
20250220,093800,2248095,3350,3350,3350,3350,0
20250220,093700,2248095,3350,3350,3350,3350,0
20250220,093600,2248095,3350,3350,3350,3350,1
20250220,093500,2244745,3350,3350,3350,3350,0
20250220,093400,2244745,3350,3350,3350,3350,0
20250220,093300,2244745,3350,3350,3350,3350,0
20250220,093200,2244745,3350,3350,3350,3350,0
20250220,093100,2244745,3350,3350,3350,3350,0
20250220,093000,2244745,3350,3350,3350,3350,0
20250220,092900,2244745,3350,3350,3350,3350,50
20250220,092800,2077245,3370,3370,3370,3370,0
20250220,092700,2077245,3370,3370,3370,3370,0
20250220,092600,2077245,3370,3370,3370,3370,0
20250220,092500,2077245,3370,3370,3370,3370,0
20250220,092400,2077245,3370,3370,3370,3370,0
20250220,092300,2077245,3370,3370,3370,3370,0
20250220,092200,2077245,3370,3370,3370,3370,0
20250220,092100,2077245,3370,3370,3370,3370,0
20250220,092000,2077245,3370,3370,3370,3370,0
20250220,091900,2077245,3370,3370,3370,3370,0
20250220,091800,2077245,3370,3370,3370,3370,0
20250220,091700,2077245,3370,3370,3370,3370,0
20250220,091600,2077245,3370,3370,3370,3370,0
20250220,091500,2077245,3370,3370,3370,3370,0
20250220,091400,2077245,3370,3370,3370,3370,0
20250220,091300,2077245,3370,3370,3370,3370,0
20250220,091200,2077245,3370,3370,3370,3370,0
20250220,091100,2077245,3370,3370,3370,3370,0
20250220,091000,2077245,3370,3370,3370,3370,0
20250220,090900,2077245,3370,3370,3370,3370,0
20250220,090800,2077245,3370,3370,3370,3370,35
20250220,090700,1959295,3325,3325,3325,3325,0
20250220,090600,1959295,3325,3325,3325,3325,0
20250220,090500,1959295,3325,3325,3325,3325,43
20250220,090400,1816320,3375,3375,3375,3375,0
20250220,090300,1816320,3375,3370,3375,3370,50
20250220,090200,1647620,3260,3255,3260,3255,73
20250220,090100,1409995,3255,3255,3255,3255,0
20250220,090000,1409995,3255,3255,3260,3255,433