KissMeData/002600/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183800,1322400,166200,166200,166200,166200,1
20250224,183700,1322400,166200,166200,166200,166200,0
20250224,183600,1322400,166200,166200,166200,166200,0
20250224,183500,1322400,166200,166200,166200,166200,0
20250224,183400,1322400,166200,166200,166200,166200,0
20250224,183300,1322400,166200,166200,166200,166200,0
20250224,183200,1322400,166200,166200,166200,166200,0
20250224,183100,1322400,166200,166200,166200,166200,0
20250224,183000,1322400,166200,166200,166200,166200,0
20250224,182900,1322400,166200,166200,166200,166200,0
20250224,182800,1322400,166200,166200,166200,166200,0
20250224,182700,1322400,166200,166200,166200,166200,0
20250224,182600,1322400,166200,166200,166200,166200,0
20250224,182500,1322400,166200,166200,166200,166200,0
20250224,182400,1322400,166200,166200,166200,166200,0
20250224,182300,1322400,166200,166200,166200,166200,0
20250224,182200,1322400,166200,166200,166200,166200,0
20250224,182100,1322400,166200,166200,166200,166200,0
20250224,182000,1322400,166200,166200,166200,166200,0
20250224,181900,1322400,166200,166200,166200,166200,0
20250224,181800,1322400,166200,166200,166200,166200,0
20250224,181700,1322400,166200,166200,166200,166200,0
20250224,181600,1322400,166200,166200,166200,166200,0
20250224,181500,1322400,166200,166200,166200,166200,0
20250224,181400,1322400,166200,166200,166200,166200,0
20250224,181300,1322400,166200,166200,166200,166200,0
20250224,181200,1322400,166200,166200,166200,166200,0
20250224,181100,1322400,166200,166200,166200,166200,0
20250224,181000,1322400,166200,166200,166200,166200,0
20250224,180900,1322400,166200,166200,166200,166200,0
20250224,180800,1322400,166200,166200,166200,166200,1
20250224,180700,1322400,166200,166200,166200,166200,0
20250224,180600,1322400,166200,166200,166200,166200,0
20250224,180500,1322400,166200,166200,166200,166200,0
20250224,180400,1322400,166200,166200,166200,166200,0
20250224,180300,1322400,166200,166200,166200,166200,0
20250224,180200,1322400,166200,166200,166200,166200,0
20250224,180100,1322400,166200,166200,166200,166200,0
20250224,180000,1322400,166200,166200,166200,166200,0
20250224,175900,1322400,166200,166200,166200,166200,0
20250224,175800,1322400,166200,166200,166200,166200,0
20250224,175700,1322400,166200,166200,166200,166200,0
20250224,175600,1322400,166200,166200,166200,166200,0
20250224,175500,1322400,166200,166200,166200,166200,0
20250224,175400,1322400,166200,166200,166200,166200,0
20250224,175300,1322400,166200,166200,166200,166200,0
20250224,175200,1322400,166200,166200,166200,166200,0
20250224,175100,1322400,166200,166200,166200,166200,0
20250224,175000,1322400,166200,166200,166200,166200,0
20250224,174900,1322400,166200,166200,166200,166200,0
20250224,174800,1322400,166200,166200,166200,166200,0
20250224,174700,1322400,166200,166200,166200,166200,0
20250224,174600,1322400,166200,166200,166200,166200,0
20250224,174500,1322400,166200,166200,166200,166200,0
20250224,174400,1322400,166200,166200,166200,166200,0
20250224,174300,1322400,166200,166200,166200,166200,0
20250224,174200,1322400,166200,166200,166200,166200,0
20250224,174100,1322400,166200,166200,166200,166200,0
20250224,174000,1322400,166200,166200,166200,166200,0
20250224,173900,1322400,166200,166200,166200,166200,0
20250224,173800,1322400,166200,166200,166200,166200,1
20250224,173700,1322400,166200,166200,166200,166200,0
20250224,173600,1322400,166200,166200,166200,166200,0
20250224,173500,1322400,166200,166200,166200,166200,0
20250224,173400,1322400,166200,166200,166200,166200,0
20250224,173300,1322400,166200,166200,166200,166200,0
20250224,173200,1322400,166200,166200,166200,166200,0
20250224,173100,1322400,166200,166200,166200,166200,0
20250224,173000,1322400,166200,166200,166200,166200,0
20250224,172900,1322400,166200,166200,166200,166200,0
20250224,172800,1322400,166200,166200,166200,166200,0
20250224,172700,1322400,166200,166200,166200,166200,0
20250224,172600,1322400,166200,166200,166200,166200,0
20250224,172500,1322400,166200,166200,166200,166200,0
20250224,172400,1322400,166200,166200,166200,166200,0
20250224,172300,1322400,166200,166200,166200,166200,0
20250224,172200,1322400,166200,166200,166200,166200,0
20250224,172100,1322400,166200,166200,166200,166200,0
20250224,172000,1322400,166200,166200,166200,166200,0
20250224,171900,1322400,166200,166200,166200,166200,0
20250224,171800,1322400,166200,166200,166200,166200,0
20250224,171700,1322400,166200,166200,166200,166200,0
20250224,171600,1322400,166200,166200,166200,166200,0
20250224,171500,1322400,166200,166200,166200,166200,0
20250224,171400,1322400,166200,166200,166200,166200,0
20250224,171300,1322400,166200,166200,166200,166200,0
20250224,171200,1322400,166200,166200,166200,166200,0
20250224,171100,1322400,166200,166200,166200,166200,0
20250224,171000,1322400,166200,166200,166200,166200,0
20250224,170900,1322400,166200,166200,166200,166200,0
20250224,170800,1322400,166200,166200,166200,166200,1
20250224,170700,1322400,166200,166200,166200,166200,0
20250224,170600,1322400,166200,166200,166200,166200,0
20250224,170500,1322400,166200,166200,166200,166200,0
20250224,170400,1322400,166200,166200,166200,166200,0
20250224,170300,1322400,166200,166200,166200,166200,0
20250224,170200,1322400,166200,166200,166200,166200,0
20250224,170100,1322400,166200,166200,166200,166200,0
20250224,170000,1322400,166200,166200,166200,166200,0
20250224,165900,1322400,166200,166200,166200,166200,0
20250224,165800,1322400,166200,166200,166200,166200,0
20250224,165700,1322400,166200,166200,166200,166200,0
20250224,165600,1322400,166200,166200,166200,166200,0
20250224,165500,1322400,166200,166200,166200,166200,0
20250224,165400,1322400,166200,166200,166200,166200,0
20250224,165300,1322400,166200,166200,166200,166200,0
20250224,165200,1322400,166200,166200,166200,166200,0
20250224,165100,1322400,166200,166200,166200,166200,0
20250224,165000,1322400,166200,166200,166200,166200,0
20250224,164900,1322400,166200,166200,166200,166200,0
20250224,164800,1322400,166200,166200,166200,166200,0
20250224,164700,1322400,166200,166200,166200,166200,0
20250224,164600,1322400,166200,166200,166200,166200,0
20250224,164500,1322400,166200,166200,166200,166200,0
20250224,164400,1322400,166200,166200,166200,166200,0
20250224,164300,1322400,166200,166200,166200,166200,0
20250224,164200,1322400,166200,166200,166200,166200,0
20250224,164100,1322400,166200,166200,166200,166200,0
20250224,164000,1322400,166200,166200,166200,166200,0
20250224,163900,1322400,166200,166200,166200,166200,0
20250224,163800,1322400,166200,166200,166200,166200,1
20250224,163700,1322400,166200,166200,166200,166200,0
20250224,163600,1322400,166200,166200,166200,166200,0
20250224,163500,1322400,166200,166200,166200,166200,0
20250224,163400,1322400,166200,166200,166200,166200,0
20250224,163300,1322400,166200,166200,166200,166200,0
20250224,163200,1322400,166200,166200,166200,166200,0
20250224,163100,1322400,166200,166200,166200,166200,0
20250224,163000,1322400,166200,166200,166200,166200,0
20250224,162900,1322400,166200,166200,166200,166200,0
20250224,162800,1322400,166200,166200,166200,166200,0
20250224,162700,1322400,166200,166200,166200,166200,0
20250224,162600,1322400,166200,166200,166200,166200,0
20250224,162500,1322400,166200,166200,166200,166200,0
20250224,162400,1322400,166200,166200,166200,166200,0
20250224,162300,1322400,166200,166200,166200,166200,0
20250224,162200,1322400,166200,166200,166200,166200,0
20250224,162100,1322400,166200,166200,166200,166200,0
20250224,162000,1322400,166200,166200,166200,166200,0
20250224,161900,1322400,166200,166200,166200,166200,0
20250224,161800,1322400,166200,166200,166200,166200,0
20250224,161700,1322400,166200,166200,166200,166200,0
20250224,161600,1322400,166200,166200,166200,166200,0
20250224,161500,1322400,166200,166200,166200,166200,0
20250224,161400,1322400,166200,166200,166200,166200,0
20250224,161300,1322400,166200,166200,166200,166200,0
20250224,161200,1322400,166200,166200,166200,166200,0
20250224,161100,1322400,166200,166200,166200,166200,0
20250224,161000,1322400,166200,166200,166200,166200,0
20250224,160900,1322400,166200,166200,166200,166200,0
20250224,160800,1322400,166200,166200,166200,166200,1
20250224,160700,1322400,166200,166200,166200,166200,0
20250224,160600,1322400,166200,166200,166200,166200,0
20250224,160500,1322400,166200,166200,166200,166200,0
20250224,160400,1322400,166200,166200,166200,166200,0
20250224,160300,1322400,166200,166200,166200,166200,0
20250224,160200,1322400,166200,166200,166200,166200,0
20250224,160100,1322400,166200,166200,166200,166200,0
20250224,160000,1322400,166200,166200,166200,166200,0
20250224,155900,1322400,166200,166200,166200,166200,0
20250224,155800,1322400,166200,166200,166200,166200,0
20250224,155700,1322400,166200,166200,166200,166200,0
20250224,155600,1322400,166200,166200,166200,166200,0
20250224,155500,1322400,166200,166200,166200,166200,0
20250224,155400,1322400,166200,166200,166200,166200,0
20250224,155300,1322400,166200,166200,166200,166200,0
20250224,155200,1322400,166200,166200,166200,166200,0
20250224,155100,1322400,166200,166200,166200,166200,0
20250224,155000,1322400,166200,166200,166200,166200,0
20250224,154900,1322400,166200,166200,166200,166200,0
20250224,154800,1322400,166200,166200,166200,166200,0
20250224,154700,1322400,166200,166200,166200,166200,0
20250224,154600,1322400,166200,166200,166200,166200,0
20250224,154500,1322400,166200,166200,166200,166200,0
20250224,154400,1322400,166200,166200,166200,166200,0
20250224,154300,1322400,166200,166200,166200,166200,0
20250224,154200,1322400,166200,166200,166200,166200,0
20250224,154100,1322400,166200,166200,166200,166200,0
20250224,154000,1322400,166200,166200,166200,166200,0
20250224,153900,1322400,166200,166200,166200,166200,0
20250224,153800,1322400,166200,166200,166200,166200,1
20250224,153700,1322400,166200,166200,166200,166200,0
20250224,153600,1322400,166200,166200,166200,166200,0
20250224,153500,1322400,166200,166200,166200,166200,0
20250224,153400,1322400,166200,166200,166200,166200,0
20250224,153300,1322400,166200,166200,166200,166200,0
20250224,153200,1322400,166200,166200,166200,166200,0
20250224,153100,1322400,166200,166200,166200,166200,0
20250224,153000,1322400,166200,166200,166200,166200,0
20250224,152900,1322400,166200,166200,166200,166200,0
20250224,152800,1322400,166200,166200,166200,166200,0
20250224,152700,1322400,166200,166200,166200,166200,0
20250224,152600,1322400,166200,166200,166200,166200,0
20250224,152500,1322400,166200,166200,166200,166200,0
20250224,152400,1322400,166200,166200,166200,166200,0
20250224,152300,1322400,166200,166200,166200,166200,0
20250224,152200,1322400,166200,166200,166200,166200,0
20250224,152100,1322400,166200,166200,166200,166200,0
20250224,152000,1322400,166200,166200,166200,166200,0
20250224,151900,1322400,166200,166200,166200,166200,0
20250224,151800,1322400,166200,166200,166200,166200,0
20250224,151700,1322400,166200,166200,166200,166200,0
20250224,151600,1322400,166200,166200,166200,166200,0
20250224,151500,1322400,166200,166200,166200,166200,0
20250224,151400,1322400,166200,166200,166200,166200,0
20250224,151300,1322400,166200,166200,166200,166200,0
20250224,151200,1322400,166200,166200,166200,166200,0
20250224,151100,1322400,166200,166200,166200,166200,0
20250224,151000,1322400,166200,166200,166200,166200,0
20250224,150900,1322400,166200,166200,166200,166200,0
20250224,150800,1322400,166200,166200,166200,166200,0
20250224,150700,1322400,166200,166200,166200,166200,0
20250224,150600,1322400,166200,166200,166200,166200,0
20250224,150500,1322400,166200,166200,166200,166200,0
20250224,150400,1322400,166200,166200,166200,166200,0
20250224,150300,1322400,166200,166200,166200,166200,0
20250224,150200,1322400,166200,166200,166200,166200,0
20250224,150100,1322400,166200,166200,166200,166200,0
20250224,150000,1322400,166200,166200,166200,166200,0
20250224,145900,1322400,166200,166200,166200,166200,0
20250224,145800,1322400,166200,166200,166200,166200,0
20250224,145700,1322400,166200,166200,166200,166200,0
20250224,145600,1322400,166200,166200,166200,166200,0
20250224,145500,1322400,166200,166200,166200,166200,0
20250224,145400,1322400,166200,166200,166200,166200,0
20250224,145300,1322400,166200,166200,166200,166200,0
20250224,145200,1322400,166200,166200,166200,166200,0
20250224,145100,1322400,166200,166200,166200,166200,0
20250224,145000,1322400,166200,166200,166200,166200,0
20250224,144900,1322400,166200,166200,166200,166200,0
20250224,144800,1322400,166200,166200,166200,166200,0
20250224,144700,1322400,166200,166200,166200,166200,0
20250224,144600,1322400,166200,166200,166200,166200,0
20250224,144500,1322400,166200,166200,166200,166200,0
20250224,144400,1322400,166200,166200,166200,166200,0
20250224,144300,1322400,166200,166200,166200,166200,0
20250224,144200,1322400,166200,166200,166200,166200,0
20250224,144100,1322400,166200,166200,166200,166200,0
20250224,144000,1322400,166200,166200,166200,166200,0
20250224,143900,1322400,166200,166200,166200,166200,0
20250224,143800,1322400,166200,166200,166200,166200,0
20250224,143700,1322400,166200,166200,166200,166200,0
20250224,143600,1322400,166200,166200,166200,166200,0
20250224,143500,1322400,166200,166200,166200,166200,1
20250224,143400,1156200,166300,166300,166300,166300,0
20250224,143300,1156200,166300,166300,166300,166300,0
20250224,143200,1156200,166300,166300,166300,166300,0
20250224,143100,1156200,166300,166300,166300,166300,0
20250224,143000,1156200,166300,166300,166300,166300,0
20250224,142900,1156200,166300,166300,166300,166300,0
20250224,142800,1156200,166300,166300,166300,166300,0
20250224,142700,1156200,166300,166300,166300,166300,0
20250224,142600,1156200,166300,166300,166300,166300,0
20250224,142500,1156200,166300,166300,166300,166300,0
20250224,142400,1156200,166300,166300,166300,166300,0
20250224,142300,1156200,166300,166300,166300,166300,0
20250224,142200,1156200,166300,166300,166300,166300,0
20250224,142100,1156200,166300,166300,166300,166300,0
20250224,142000,1156200,166300,166300,166300,166300,0
20250224,141900,1156200,166300,166300,166300,166300,0
20250224,141800,1156200,166300,166300,166300,166300,0
20250224,141700,1156200,166300,166300,166300,166300,0
20250224,141600,1156200,166300,166300,166300,166300,0
20250224,141500,1156200,166300,166300,166300,166300,0
20250224,141400,1156200,166300,166300,166300,166300,0
20250224,141300,1156200,166300,166300,166300,166300,0
20250224,141200,1156200,166300,166300,166300,166300,0
20250224,141100,1156200,166300,166300,166300,166300,0
20250224,141000,1156200,166300,166300,166300,166300,0
20250224,140900,1156200,166300,166300,166300,166300,0
20250224,140800,1156200,166300,166300,166300,166300,0
20250224,140700,1156200,166300,166300,166300,166300,0
20250224,140600,1156200,166300,166300,166300,166300,0
20250224,140500,1156200,166300,166300,166300,166300,0
20250224,140400,1156200,166300,166300,166300,166300,0
20250224,140300,1156200,166300,166300,166300,166300,0
20250224,140200,1156200,166300,166300,166300,166300,0
20250224,140100,1156200,166300,166300,166300,166300,0
20250224,140000,1156200,166300,166300,166300,166300,0
20250224,135900,1156200,166300,166300,166300,166300,0
20250224,135800,1156200,166300,166300,166300,166300,0
20250224,135700,1156200,166300,166300,166300,166300,0
20250224,135600,1156200,166300,166300,166300,166300,0
20250224,135500,1156200,166300,166300,166300,166300,0
20250224,135400,1156200,166300,166300,166300,166300,0
20250224,135300,1156200,166300,166300,166300,166300,0
20250224,135200,1156200,166300,166300,166300,166300,0
20250224,135100,1156200,166300,166300,166300,166300,0
20250224,135000,1156200,166300,166300,166300,166300,0
20250224,134900,1156200,166300,166300,166300,166300,0
20250224,134800,1156200,166300,166300,166300,166300,0
20250224,134700,1156200,166300,166300,166300,166300,0
20250224,134600,1156200,166300,166300,166300,166300,0
20250224,134500,1156200,166300,166300,166300,166300,0
20250224,134400,1156200,166300,166300,166300,166300,0
20250224,134300,1156200,166300,166300,166300,166300,0
20250224,134200,1156200,166300,166300,166300,166300,0
20250224,134100,1156200,166300,166300,166300,166300,0
20250224,134000,1156200,166300,166300,166300,166300,0
20250224,133900,1156200,166300,166300,166300,166300,0
20250224,133800,1156200,166300,166300,166300,166300,0
20250224,133700,1156200,166300,166300,166300,166300,0
20250224,133600,1156200,166300,166300,166300,166300,0
20250224,133500,1156200,166300,166300,166300,166300,0
20250224,133400,1156200,166300,166300,166300,166300,0
20250224,133300,1156200,166300,166300,166300,166300,0
20250224,133200,1156200,166300,166300,166300,166300,0
20250224,133100,1156200,166300,166300,166300,166300,0
20250224,133000,1156200,166300,166300,166300,166300,0
20250224,132900,1156200,166300,166300,166300,166300,0
20250224,132800,1156200,166300,166300,166300,166300,0
20250224,132700,1156200,166300,166300,166300,166300,0
20250224,132600,1156200,166300,166300,166300,166300,0
20250224,132500,1156200,166300,166300,166300,166300,0
20250224,132400,1156200,166300,166300,166300,166300,0
20250224,132300,1156200,166300,166300,166300,166300,0
20250224,132200,1156200,166300,166300,166300,166300,0
20250224,132100,1156200,166300,166300,166300,166300,0
20250224,132000,1156200,166300,166300,166300,166300,0
20250224,131900,1156200,166300,166300,166300,166300,0
20250224,131800,1156200,166300,166300,166300,166300,0
20250224,131700,1156200,166300,166300,166300,166300,0
20250224,131600,1156200,166300,166300,166300,166300,0
20250224,131500,1156200,166300,166300,166300,166300,0
20250224,131400,1156200,166300,166300,166300,166300,0
20250224,131300,1156200,166300,166300,166300,166300,0
20250224,131200,1156200,166300,166300,166300,166300,0
20250224,131100,1156200,166300,166300,166300,166300,0
20250224,131000,1156200,166300,166300,166300,166300,0
20250224,130900,1156200,166300,166300,166300,166300,0
20250224,130800,1156200,166300,166300,166300,166300,0
20250224,130700,1156200,166300,166300,166300,166300,0
20250224,130600,1156200,166300,166300,166300,166300,0
20250224,130500,1156200,166300,166300,166300,166300,1
20250224,130400,989900,164200,164200,164200,164200,0
20250224,130300,989900,164200,164200,164200,164200,0
20250224,130200,989900,164200,164200,164200,164200,0
20250224,130100,989900,164200,164200,164200,164200,0
20250224,130000,989900,164200,164200,164200,164200,0
20250224,125900,989900,164200,164200,164200,164200,0
20250224,125800,989900,164200,164200,164200,164200,4
20250224,125700,333100,166400,166400,166400,166400,0
20250224,125600,333100,166400,166400,166400,166400,0
20250224,125500,333100,166400,166400,166400,166400,0
20250224,125400,333100,166400,166400,166400,166400,0
20250224,125300,333100,166400,166400,166400,166400,0
20250224,125200,333100,166400,166400,166400,166400,0
20250224,125100,333100,166400,166400,166400,166400,0
20250224,125000,333100,166400,166400,166400,166400,0
20250224,124900,333100,166400,166400,166400,166400,0
20250224,124800,333100,166400,166400,166400,166400,0
20250224,124700,333100,166400,166400,166400,166400,0
20250224,124600,333100,166400,166400,166400,166400,0
20250224,124500,333100,166400,166400,166400,166400,0
20250224,124400,333100,166400,166400,166400,166400,0
20250224,124300,333100,166400,166400,166400,166400,0
20250224,124200,333100,166400,166400,166400,166400,0
20250224,124100,333100,166400,166400,166400,166400,0
20250224,124000,333100,166400,166400,166400,166400,0
20250224,123900,333100,166400,166400,166400,166400,0
20250224,123800,333100,166400,166400,166400,166400,0
20250224,123700,333100,166400,166400,166400,166400,0
20250224,123600,333100,166400,166400,166400,166400,0
20250224,123500,333100,166400,166400,166400,166400,0
20250224,123400,333100,166400,166400,166400,166400,0
20250224,123300,333100,166400,166400,166400,166400,0
20250224,123200,333100,166400,166400,166400,166400,0
20250224,123100,333100,166400,166400,166400,166400,0
20250224,123000,333100,166400,166400,166400,166400,0
20250224,122900,333100,166400,166400,166400,166400,0
20250224,122800,333100,166400,166400,166400,166400,0
20250224,122700,333100,166400,166400,166400,166400,0
20250224,122600,333100,166400,166400,166400,166400,0
20250224,122500,333100,166400,166400,166400,166400,0
20250224,122400,333100,166400,166400,166400,166400,0
20250224,122300,333100,166400,166400,166400,166400,0
20250224,122200,333100,166400,166400,166400,166400,0
20250224,122100,333100,166400,166400,166400,166400,0
20250224,122000,333100,166400,166400,166400,166400,0
20250224,121900,333100,166400,166400,166400,166400,0
20250224,121800,333100,166400,166400,166400,166400,0
20250224,121700,333100,166400,166400,166400,166400,0
20250224,121600,333100,166400,166400,166400,166400,0
20250224,121500,333100,166400,166400,166400,166400,0
20250224,121400,333100,166400,166400,166400,166400,0
20250224,121300,333100,166400,166400,166400,166400,0
20250224,121200,333100,166400,166400,166400,166400,0
20250224,121100,333100,166400,166400,166400,166400,0
20250224,121000,333100,166400,166400,166400,166400,0
20250224,120900,333100,166400,166400,166400,166400,0
20250224,120800,333100,166400,166400,166400,166400,0
20250224,120700,333100,166400,166400,166400,166400,0
20250224,120600,333100,166400,166400,166400,166400,0
20250224,120500,333100,166400,166400,166400,166400,0
20250224,120400,333100,166400,166400,166400,166400,0
20250224,120300,333100,166400,166400,166400,166400,0
20250224,120200,333100,166400,166400,166400,166400,0
20250224,120100,333100,166400,166400,166400,166400,0
20250224,120000,333100,166400,166400,166400,166400,0
20250224,115900,333100,166400,166400,166400,166400,0
20250224,115800,333100,166400,166400,166400,166400,0
20250224,115700,333100,166400,166400,166400,166400,0
20250224,115600,333100,166400,166400,166400,166400,0
20250224,115500,333100,166400,166400,166400,166400,0
20250224,115400,333100,166400,166400,166400,166400,0
20250224,115300,333100,166400,166400,166400,166400,0
20250224,115200,333100,166400,166400,166400,166400,0
20250224,115100,333100,166400,166400,166400,166400,0
20250224,115000,333100,166400,166400,166400,166400,0
20250224,114900,333100,166400,166400,166400,166400,0
20250224,114800,333100,166400,166400,166400,166400,0
20250224,114700,333100,166400,166400,166400,166400,0
20250224,114600,333100,166400,166400,166400,166400,0
20250224,114500,333100,166400,166400,166400,166400,0
20250224,114400,333100,166400,166400,166400,166400,0
20250224,114300,333100,166400,166400,166400,166400,0
20250224,114200,333100,166400,166400,166400,166400,0
20250224,114100,333100,166400,166400,166400,166400,0
20250224,114000,333100,166400,166400,166400,166400,0
20250224,113900,333100,166400,166400,166400,166400,0
20250224,113800,333100,166400,166400,166400,166400,0
20250224,113700,333100,166400,166400,166400,166400,0
20250224,113600,333100,166400,166400,166400,166400,0
20250224,113500,333100,166400,166400,166400,166400,0
20250224,113400,333100,166400,166400,166400,166400,0
20250224,113300,333100,166400,166400,166400,166400,0
20250224,113200,333100,166400,166400,166400,166400,0
20250224,113100,333100,166400,166400,166400,166400,0
20250224,113000,333100,166400,166400,166400,166400,0
20250224,112900,333100,166400,166400,166400,166400,0
20250224,112800,333100,166400,166400,166400,166400,0
20250224,112700,333100,166400,166400,166400,166400,0
20250224,112600,333100,166400,166400,166400,166400,0
20250224,112500,333100,166400,166400,166400,166400,0
20250224,112400,333100,166400,166400,166400,166400,0
20250224,112300,333100,166400,166400,166400,166400,0
20250224,112200,333100,166400,166400,166400,166400,0
20250224,112100,333100,166400,166400,166400,166400,0
20250224,112000,333100,166400,166400,166400,166400,0
20250224,111900,333100,166400,166400,166400,166400,0
20250224,111800,333100,166400,166400,166400,166400,0
20250224,111700,333100,166400,166400,166400,166400,0
20250224,111600,333100,166400,166400,166400,166400,0
20250224,111500,333100,166400,166400,166400,166400,0
20250224,111400,333100,166400,166400,166400,166400,0
20250224,111300,333100,166400,166400,166400,166400,0
20250224,111200,333100,166400,166400,166400,166400,0
20250224,111100,333100,166400,166400,166400,166400,0
20250224,111000,333100,166400,166400,166400,166400,0
20250224,110900,333100,166400,166400,166400,166400,0
20250224,110800,333100,166400,166400,166400,166400,0
20250224,110700,333100,166400,166400,166400,166400,0
20250224,110600,333100,166400,166400,166400,166400,0
20250224,110500,333100,166400,166400,166400,166400,0
20250224,110400,333100,166400,166400,166400,166400,0
20250224,110300,333100,166400,166400,166400,166400,0
20250224,110200,333100,166400,166400,166400,166400,0
20250224,110100,333100,166400,166400,166400,166400,0
20250224,110000,333100,166400,166400,166400,166400,0
20250224,105900,333100,166400,166400,166400,166400,0
20250224,105800,333100,166400,166400,166400,166400,0
20250224,105700,333100,166400,166400,166400,166400,0
20250224,105600,333100,166400,166400,166400,166400,0
20250224,105500,333100,166400,166400,166400,166400,0
20250224,105400,333100,166400,166400,166400,166400,0
20250224,105300,333100,166400,166400,166400,166400,0
20250224,105200,333100,166400,166400,166400,166400,0
20250224,105100,333100,166400,166400,166400,166400,0
20250224,105000,333100,166400,166400,166400,166400,0
20250224,104900,333100,166400,166400,166400,166400,0
20250224,104800,333100,166400,166400,166400,166400,0
20250224,104700,333100,166400,166400,166400,166400,0
20250224,104600,333100,166400,166400,166400,166400,0
20250224,104500,333100,166400,166400,166400,166400,0
20250224,104400,333100,166400,166400,166400,166400,0
20250224,104300,333100,166400,166400,166400,166400,0
20250224,104200,333100,166400,166400,166400,166400,0
20250224,104100,333100,166400,166400,166400,166400,0
20250224,104000,333100,166400,166400,166400,166400,0
20250224,103900,333100,166400,166400,166400,166400,0
20250224,103800,333100,166400,166400,166400,166400,0
20250224,103700,333100,166400,166400,166400,166400,0
20250224,103600,333100,166400,166400,166400,166400,0
20250224,103500,333100,166400,166400,166400,166400,0
20250224,103400,333100,166400,166400,166400,166400,0
20250224,103300,333100,166400,166400,166400,166400,0
20250224,103200,333100,166400,166400,166400,166400,0
20250224,103100,333100,166400,166400,166400,166400,0
20250224,103000,333100,166400,166400,166400,166400,0
20250224,102900,333100,166400,166400,166400,166400,0
20250224,102800,333100,166400,166400,166400,166400,0
20250224,102700,333100,166400,166400,166400,166400,0
20250224,102600,333100,166400,166400,166400,166400,0
20250224,102500,333100,166400,166400,166400,166400,0
20250224,102400,333100,166400,166400,166400,166400,0
20250224,102300,333100,166400,166400,166400,166400,0
20250224,102200,333100,166400,166400,166400,166400,0
20250224,102100,333100,166400,166400,166400,166400,0
20250224,102000,333100,166400,166400,166400,166400,0
20250224,101900,333100,166400,166400,166400,166400,0
20250224,101800,333100,166400,166400,166400,166400,0
20250224,101700,333100,166400,166400,166400,166400,0
20250224,101600,333100,166400,166400,166400,166400,0
20250224,101500,333100,166400,166400,166400,166400,0
20250224,101400,333100,166400,166400,166400,166400,0
20250224,101300,333100,166400,166400,166400,166400,0
20250224,101200,333100,166400,166400,166400,166400,0
20250224,101100,333100,166400,166400,166400,166400,0
20250224,101000,333100,166400,166400,166400,166400,0
20250224,100900,333100,166400,166400,166400,166400,0
20250224,100800,333100,166400,166400,166400,166400,0
20250224,100700,333100,166400,166400,166400,166400,0
20250224,100600,333100,166400,166400,166400,166400,0
20250224,100500,333100,166400,166400,166400,166400,0
20250224,100400,333100,166400,166400,166400,166400,0
20250224,100300,333100,166400,166400,166400,166400,0
20250224,100200,333100,166400,166400,166400,166400,0
20250224,100100,333100,166400,166400,166400,166400,0
20250224,100000,333100,166400,166400,166400,166400,0
20250224,095900,333100,166400,166400,166400,166400,0
20250224,095800,333100,166400,166400,166400,166400,0
20250224,095700,333100,166400,166400,166400,166400,0
20250224,095600,333100,166400,166400,166400,166400,0
20250224,095500,333100,166400,166400,166400,166400,0
20250224,095400,333100,166400,166400,166400,166400,0
20250224,095300,333100,166400,166400,166400,166400,0
20250224,095200,333100,166400,166400,166400,166400,0
20250224,095100,333100,166400,166400,166400,166400,0
20250224,095000,333100,166400,166400,166400,166400,0
20250224,094900,333100,166400,166400,166400,166400,0
20250224,094800,333100,166400,166400,166400,166400,0
20250224,094700,333100,166400,166400,166400,166400,0
20250224,094600,333100,166400,166400,166400,166400,0
20250224,094500,333100,166400,166400,166400,166400,0
20250224,094400,333100,166400,166400,166400,166400,0
20250224,094300,333100,166400,166400,166400,166400,0
20250224,094200,333100,166400,166400,166400,166400,0
20250224,094100,333100,166400,166400,166400,166400,0
20250224,094000,333100,166400,166400,166400,166400,0
20250224,093900,333100,166400,166400,166400,166400,0
20250224,093800,333100,166400,166400,166400,166400,0
20250224,093700,333100,166400,166400,166400,166400,0
20250224,093600,333100,166400,166400,166400,166400,0
20250224,093500,333100,166400,166400,166400,166400,1
20250224,093400,166700,166700,166700,166700,166700,0
20250224,093300,166700,166700,166700,166700,166700,0
20250224,093200,166700,166700,166700,166700,166700,0
20250224,093100,166700,166700,166700,166700,166700,0
20250224,093000,166700,166700,166700,166700,166700,0
20250224,092900,166700,166700,166700,166700,166700,0
20250224,092800,166700,166700,166700,166700,166700,0
20250224,092700,166700,166700,166700,166700,166700,0
20250224,092600,166700,166700,166700,166700,166700,0
20250224,092500,166700,166700,166700,166700,166700,0
20250224,092400,166700,166700,166700,166700,166700,0
20250224,092300,166700,166700,166700,166700,166700,0
20250224,092200,166700,166700,166700,166700,166700,0
20250224,092100,166700,166700,166700,166700,166700,0
20250224,092000,166700,166700,166700,166700,166700,0
20250224,091900,166700,166700,166700,166700,166700,0
20250224,091800,166700,166700,166700,166700,166700,0
20250224,091700,166700,166700,166700,166700,166700,0
20250224,091600,166700,166700,166700,166700,166700,0
20250224,091500,166700,166700,166700,166700,166700,0
20250224,091400,166700,166700,166700,166700,166700,0
20250224,091300,166700,166700,166700,166700,166700,0
20250224,091200,166700,166700,166700,166700,166700,0
20250224,091100,166700,166700,166700,166700,166700,0
20250224,091000,166700,166700,166700,166700,166700,0
20250224,090900,166700,166700,166700,166700,166700,0
20250224,090800,166700,166700,166700,166700,166700,0
20250224,090700,166700,166700,166700,166700,166700,0
20250224,090600,166700,166700,166700,166700,166700,0
20250224,090500,166700,166700,166700,166700,166700,0
20250224,090400,166700,166700,166700,166700,166700,0
20250224,090300,166700,166700,166700,166700,166700,0
20250224,090200,166700,166700,166700,166700,166700,0
20250224,090100,166700,166700,166700,166700,166700,0
20250224,090000,166700,166700,166700,166700,166700,1