KissMeData/002600/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183800,6949800,166600,166600,166600,166600,1
20250225,183700,6949800,166600,166600,166600,166600,0
20250225,183600,6949800,166600,166600,166600,166600,0
20250225,183500,6949800,166600,166600,166600,166600,0
20250225,183400,6949800,166600,166600,166600,166600,0
20250225,183300,6949800,166600,166600,166600,166600,0
20250225,183200,6949800,166600,166600,166600,166600,0
20250225,183100,6949800,166600,166600,166600,166600,0
20250225,183000,6949800,166600,166600,166600,166600,0
20250225,182900,6949800,166600,166600,166600,166600,0
20250225,182800,6949800,166600,166600,166600,166600,0
20250225,182700,6949800,166600,166600,166600,166600,0
20250225,182600,6949800,166600,166600,166600,166600,0
20250225,182500,6949800,166600,166600,166600,166600,0
20250225,182400,6949800,166600,166600,166600,166600,0
20250225,182300,6949800,166600,166600,166600,166600,0
20250225,182200,6949800,166600,166600,166600,166600,0
20250225,182100,6949800,166600,166600,166600,166600,0
20250225,182000,6949800,166600,166600,166600,166600,0
20250225,181900,6949800,166600,166600,166600,166600,0
20250225,181800,6949800,166600,166600,166600,166600,0
20250225,181700,6949800,166600,166600,166600,166600,0
20250225,181600,6949800,166600,166600,166600,166600,0
20250225,181500,6949800,166600,166600,166600,166600,0
20250225,181400,6949800,166600,166600,166600,166600,0
20250225,181300,6949800,166600,166600,166600,166600,0
20250225,181200,6949800,166600,166600,166600,166600,0
20250225,181100,6949800,166600,166600,166600,166600,0
20250225,181000,6949800,166600,166600,166600,166600,0
20250225,180900,6949800,166600,166600,166600,166600,0
20250225,180800,6949800,166600,166600,166600,166600,1
20250225,180700,6949800,166600,166600,166600,166600,0
20250225,180600,6949800,166600,166600,166600,166600,0
20250225,180500,6949800,166600,166600,166600,166600,0
20250225,180400,6949800,166600,166600,166600,166600,0
20250225,180300,6949800,166600,166600,166600,166600,0
20250225,180200,6949800,166600,166600,166600,166600,0
20250225,180100,6949800,166600,166600,166600,166600,0
20250225,180000,6949800,166600,166600,166600,166600,0
20250225,175900,6949800,166600,166600,166600,166600,0
20250225,175800,6949800,166600,166600,166600,166600,0
20250225,175700,6949800,166600,166600,166600,166600,0
20250225,175600,6949800,166600,166600,166600,166600,0
20250225,175500,6949800,166600,166600,166600,166600,0
20250225,175400,6949800,166600,166600,166600,166600,0
20250225,175300,6949800,166600,166600,166600,166600,0
20250225,175200,6949800,166600,166600,166600,166600,0
20250225,175100,6949800,166600,166600,166600,166600,0
20250225,175000,6949800,166600,166600,166600,166600,0
20250225,174900,6949800,166600,166600,166600,166600,0
20250225,174800,6949800,166600,166600,166600,166600,0
20250225,174700,6949800,166600,166600,166600,166600,0
20250225,174600,6949800,166600,166600,166600,166600,0
20250225,174500,6949800,166600,166600,166600,166600,0
20250225,174400,6949800,166600,166600,166600,166600,0
20250225,174300,6949800,166600,166600,166600,166600,0
20250225,174200,6949800,166600,166600,166600,166600,0
20250225,174100,6949800,166600,166600,166600,166600,0
20250225,174000,6949800,166600,166600,166600,166600,0
20250225,173900,6949800,166600,166600,166600,166600,0
20250225,173800,6949800,166600,166600,166600,166600,1
20250225,173700,6949800,166600,166600,166600,166600,0
20250225,173600,6949800,166600,166600,166600,166600,0
20250225,173500,6949800,166600,166600,166600,166600,0
20250225,173400,6949800,166600,166600,166600,166600,0
20250225,173300,6949800,166600,166600,166600,166600,0
20250225,173200,6949800,166600,166600,166600,166600,0
20250225,173100,6949800,166600,166600,166600,166600,0
20250225,173000,6949800,166600,166600,166600,166600,0
20250225,172900,6949800,166600,166600,166600,166600,0
20250225,172800,6949800,166600,166600,166600,166600,0
20250225,172700,6949800,166600,166600,166600,166600,0
20250225,172600,6949800,166600,166600,166600,166600,0
20250225,172500,6949800,166600,166600,166600,166600,0
20250225,172400,6949800,166600,166600,166600,166600,0
20250225,172300,6949800,166600,166600,166600,166600,0
20250225,172200,6949800,166600,166600,166600,166600,0
20250225,172100,6949800,166600,166600,166600,166600,0
20250225,172000,6949800,166600,166600,166600,166600,0
20250225,171900,6949800,166600,166600,166600,166600,0
20250225,171800,6949800,166600,166600,166600,166600,0
20250225,171700,6949800,166600,166600,166600,166600,0
20250225,171600,6949800,166600,166600,166600,166600,0
20250225,171500,6949800,166600,166600,166600,166600,0
20250225,171400,6949800,166600,166600,166600,166600,0
20250225,171300,6949800,166600,166600,166600,166600,0
20250225,171200,6949800,166600,166600,166600,166600,0
20250225,171100,6949800,166600,166600,166600,166600,0
20250225,171000,6949800,166600,166600,166600,166600,0
20250225,170900,6949800,166600,166600,166600,166600,0
20250225,170800,6949800,166600,166600,166600,166600,1
20250225,170700,6949800,166600,166600,166600,166600,0
20250225,170600,6949800,166600,166600,166600,166600,0
20250225,170500,6949800,166600,166600,166600,166600,0
20250225,170400,6949800,166600,166600,166600,166600,0
20250225,170300,6949800,166600,166600,166600,166600,0
20250225,170200,6949800,166600,166600,166600,166600,0
20250225,170100,6949800,166600,166600,166600,166600,0
20250225,170000,6949800,166600,166600,166600,166600,0
20250225,165900,6949800,166600,166600,166600,166600,0
20250225,165800,6949800,166600,166600,166600,166600,0
20250225,165700,6949800,166600,166600,166600,166600,0
20250225,165600,6949800,166600,166600,166600,166600,0
20250225,165500,6949800,166600,166600,166600,166600,0
20250225,165400,6949800,166600,166600,166600,166600,0
20250225,165300,6949800,166600,166600,166600,166600,0
20250225,165200,6949800,166600,166600,166600,166600,0
20250225,165100,6949800,166600,166600,166600,166600,0
20250225,165000,6949800,166600,166600,166600,166600,0
20250225,164900,6949800,166600,166600,166600,166600,0
20250225,164800,6949800,166600,166600,166600,166600,0
20250225,164700,6949800,166600,166600,166600,166600,0
20250225,164600,6949800,166600,166600,166600,166600,0
20250225,164500,6949800,166600,166600,166600,166600,0
20250225,164400,6949800,166600,166600,166600,166600,0
20250225,164300,6949800,166600,166600,166600,166600,0
20250225,164200,6949800,166600,166600,166600,166600,0
20250225,164100,6949800,166600,166600,166600,166600,0
20250225,164000,6949800,166600,166600,166600,166600,0
20250225,163900,6949800,166600,166600,166600,166600,0
20250225,163800,6949800,166600,166600,166600,166600,1
20250225,163700,6949800,166600,166600,166600,166600,0
20250225,163600,6949800,166600,166600,166600,166600,0
20250225,163500,6949800,166600,166600,166600,166600,0
20250225,163400,6949800,166600,166600,166600,166600,0
20250225,163300,6949800,166600,166600,166600,166600,0
20250225,163200,6949800,166600,166600,166600,166600,0
20250225,163100,6949800,166600,166600,166600,166600,0
20250225,163000,6949800,166600,166600,166600,166600,0
20250225,162900,6949800,166600,166600,166600,166600,0
20250225,162800,6949800,166600,166600,166600,166600,0
20250225,162700,6949800,166600,166600,166600,166600,0
20250225,162600,6949800,166600,166600,166600,166600,0
20250225,162500,6949800,166600,166600,166600,166600,0
20250225,162400,6949800,166600,166600,166600,166600,0
20250225,162300,6949800,166600,166600,166600,166600,0
20250225,162200,6949800,166600,166600,166600,166600,0
20250225,162100,6949800,166600,166600,166600,166600,0
20250225,162000,6949800,166600,166600,166600,166600,0
20250225,161900,6949800,166600,166600,166600,166600,0
20250225,161800,6949800,166600,166600,166600,166600,0
20250225,161700,6949800,166600,166600,166600,166600,0
20250225,161600,6949800,166600,166600,166600,166600,0
20250225,161500,6949800,166600,166600,166600,166600,0
20250225,161400,6949800,166600,166600,166600,166600,0
20250225,161300,6949800,166600,166600,166600,166600,0
20250225,161200,6949800,166600,166600,166600,166600,0
20250225,161100,6949800,166600,166600,166600,166600,0
20250225,161000,6949800,166600,166600,166600,166600,0
20250225,160900,6949800,166600,166600,166600,166600,0
20250225,160800,6949800,166600,166600,166600,166600,1
20250225,160700,6949800,166600,166600,166600,166600,0
20250225,160600,6949800,166600,166600,166600,166600,0
20250225,160500,6949800,166600,166600,166600,166600,0
20250225,160400,6949800,166600,166600,166600,166600,0
20250225,160300,6949800,166600,166600,166600,166600,0
20250225,160200,6949800,166600,166600,166600,166600,0
20250225,160100,6949800,166600,166600,166600,166600,0
20250225,160000,6949800,166600,166600,166600,166600,0
20250225,155900,6949800,166600,166600,166600,166600,0
20250225,155800,6949800,166600,166600,166600,166600,0
20250225,155700,6949800,166600,166600,166600,166600,0
20250225,155600,6949800,166600,166600,166600,166600,0
20250225,155500,6949800,166600,166600,166600,166600,0
20250225,155400,6949800,166600,166600,166600,166600,0
20250225,155300,6949800,166600,166600,166600,166600,0
20250225,155200,6949800,166600,166600,166600,166600,0
20250225,155100,6949800,166600,166600,166600,166600,0
20250225,155000,6949800,166600,166600,166600,166600,0
20250225,154900,6949800,166600,166600,166600,166600,0
20250225,154800,6949800,166600,166600,166600,166600,0
20250225,154700,6949800,166600,166600,166600,166600,0
20250225,154600,6949800,166600,166600,166600,166600,0
20250225,154500,6949800,166600,166600,166600,166600,0
20250225,154400,6949800,166600,166600,166600,166600,0
20250225,154300,6949800,166600,166600,166600,166600,0
20250225,154200,6949800,166600,166600,166600,166600,0
20250225,154100,6949800,166600,166600,166600,166600,0
20250225,154000,6949800,166600,166600,166600,166600,0
20250225,153900,6949800,166600,166600,166600,166600,0
20250225,153800,6949800,166600,166600,166600,166600,1
20250225,153700,6949800,166600,166600,166600,166600,0
20250225,153600,6949800,166600,166600,166600,166600,0
20250225,153500,6949800,166600,166600,166600,166600,0
20250225,153400,6949800,166600,166600,166600,166600,0
20250225,153300,6949800,166600,166600,166600,166600,0
20250225,153200,6949800,166600,166600,166600,166600,0
20250225,153100,6949800,166600,166600,166600,166600,0
20250225,153000,6949800,166600,166600,166600,166600,1
20250225,152900,6783200,164100,164100,164100,164100,0
20250225,152800,6783200,164100,164100,164100,164100,0
20250225,152700,6783200,164100,164100,164100,164100,0
20250225,152600,6783200,164100,164100,164100,164100,0
20250225,152500,6783200,164100,164100,164100,164100,0
20250225,152400,6783200,164100,164100,164100,164100,0
20250225,152300,6783200,164100,164100,164100,164100,0
20250225,152200,6783200,164100,164100,164100,164100,0
20250225,152100,6783200,164100,164100,164100,164100,0
20250225,152000,6783200,164100,164100,164100,164100,0
20250225,151900,6783200,164100,164100,164100,164100,0
20250225,151800,6783200,164100,164100,164100,164100,0
20250225,151700,6783200,164100,164100,164100,164100,0
20250225,151600,6783200,164100,164100,164100,164100,0
20250225,151500,6783200,164100,164100,164100,164100,0
20250225,151400,6783200,164100,164100,164100,164100,0
20250225,151300,6783200,164100,164100,164100,164100,0
20250225,151200,6783200,164100,164100,164100,164100,0
20250225,151100,6783200,164100,164100,164100,164100,0
20250225,151000,6783200,164100,164100,164100,164100,1
20250225,150900,6619100,166500,166500,166500,166500,0
20250225,150800,6619100,166500,166500,166500,166500,0
20250225,150700,6619100,166500,166500,166500,166500,0
20250225,150600,6619100,166500,166500,166500,166500,0
20250225,150500,6619100,166500,166500,166500,166500,0
20250225,150400,6619100,166500,166500,166500,166500,0
20250225,150300,6619100,166500,166500,166500,166500,0
20250225,150200,6619100,166500,166500,166500,166500,0
20250225,150100,6619100,166500,166500,166500,166500,0
20250225,150000,6619100,166500,166500,166500,166500,1
20250225,145900,6452600,165900,165900,165900,165900,0
20250225,145800,6452600,165900,165900,165900,165900,0
20250225,145700,6452600,165900,165900,165900,165900,0
20250225,145600,6452600,165900,165900,165900,165900,0
20250225,145500,6452600,165900,165900,165900,165900,0
20250225,145400,6452600,165900,165900,165900,165900,0
20250225,145300,6452600,165900,165900,165900,165900,0
20250225,145200,6452600,165900,165900,165900,165900,0
20250225,145100,6452600,165900,165900,165900,165900,0
20250225,145000,6452600,165900,165900,165900,165900,0
20250225,144900,6452600,165900,165900,165900,165900,0
20250225,144800,6452600,165900,165900,165900,165900,0
20250225,144700,6452600,165900,165900,165900,165900,0
20250225,144600,6452600,165900,165900,165900,165900,0
20250225,144500,6452600,165900,165900,165900,165900,0
20250225,144400,6452600,165900,165900,165900,165900,0
20250225,144300,6452600,165900,165900,165900,165900,0
20250225,144200,6452600,165900,165900,165900,165900,0
20250225,144100,6452600,165900,165900,165900,165900,0
20250225,144000,6452600,165900,165900,165900,165900,0
20250225,143900,6452600,165900,165900,165900,165900,0
20250225,143800,6452600,165900,165900,165900,165900,0
20250225,143700,6452600,165900,165900,165900,165900,0
20250225,143600,6452600,165900,165900,165900,165900,0
20250225,143500,6452600,165900,165900,165900,165900,0
20250225,143400,6452600,165900,165900,165900,165900,0
20250225,143300,6452600,165900,165900,165900,165900,0
20250225,143200,6452600,165900,165900,165900,165900,0
20250225,143100,6452600,165900,165900,165900,165900,0
20250225,143000,6452600,165900,165900,165900,165900,0
20250225,142900,6452600,165900,165900,165900,165900,0
20250225,142800,6452600,165900,165900,165900,165900,0
20250225,142700,6452600,165900,165900,165900,165900,0
20250225,142600,6452600,165900,165900,165900,165900,0
20250225,142500,6452600,165900,165900,165900,165900,0
20250225,142400,6452600,165900,165900,165900,165900,0
20250225,142300,6452600,165900,165900,165900,165900,0
20250225,142200,6452600,165900,165900,165900,165900,0
20250225,142100,6452600,165900,165900,165900,165900,0
20250225,142000,6452600,165900,165900,165900,165900,0
20250225,141900,6452600,165900,165900,165900,165900,0
20250225,141800,6452600,165900,165900,165900,165900,0
20250225,141700,6452600,165900,165900,165900,165900,0
20250225,141600,6452600,165900,165900,165900,165900,0
20250225,141500,6452600,165900,165900,165900,165900,1
20250225,141400,6286700,165900,165900,165900,165900,0
20250225,141300,6286700,165900,165900,165900,165900,0
20250225,141200,6286700,165900,165900,165900,165900,0
20250225,141100,6286700,165900,165900,165900,165900,0
20250225,141000,6286700,165900,165900,165900,165900,0
20250225,140900,6286700,165900,165900,165900,165900,0
20250225,140800,6286700,165900,165900,165900,165900,0
20250225,140700,6286700,165900,165900,165900,165900,0
20250225,140600,6286700,165900,165900,165900,165900,0
20250225,140500,6286700,165900,165900,165900,165900,0
20250225,140400,6286700,165900,165900,165900,165900,0
20250225,140300,6286700,165900,165900,165900,165900,0
20250225,140200,6286700,165900,165900,165900,165900,0
20250225,140100,6286700,165900,165900,165900,165900,0
20250225,140000,6286700,165900,165900,165900,165900,0
20250225,135900,6286700,165900,165900,165900,165900,0
20250225,135800,6286700,165900,165900,165900,165900,0
20250225,135700,6286700,165900,165900,165900,165900,0
20250225,135600,6286700,165900,165900,165900,165900,0
20250225,135500,6286700,165900,165900,165900,165900,0
20250225,135400,6286700,165900,165900,165900,165900,0
20250225,135300,6286700,165900,165900,165900,165900,0
20250225,135200,6286700,165900,165900,165900,165900,0
20250225,135100,6286700,165900,165900,165900,165900,0
20250225,135000,6286700,165900,165900,165900,165900,0
20250225,134900,6286700,165900,165900,165900,165900,0
20250225,134800,6286700,165900,165900,165900,165900,0
20250225,134700,6286700,165900,165900,165900,165900,0
20250225,134600,6286700,165900,165900,165900,165900,0
20250225,134500,6286700,165900,165900,165900,165900,0
20250225,134400,6286700,165900,165900,165900,165900,0
20250225,134300,6286700,165900,165900,165900,165900,0
20250225,134200,6286700,165900,165900,165900,165900,0
20250225,134100,6286700,165900,165900,165900,165900,0
20250225,134000,6286700,165900,165900,165900,165900,0
20250225,133900,6286700,165900,165900,165900,165900,0
20250225,133800,6286700,165900,165900,165900,165900,0
20250225,133700,6286700,165900,165900,165900,165900,0
20250225,133600,6286700,165900,165900,165900,165900,0
20250225,133500,6286700,165900,165900,165900,165900,0
20250225,133400,6286700,165900,165900,165900,165900,0
20250225,133300,6286700,165900,165900,165900,165900,0
20250225,133200,6286700,165900,165900,165900,165900,0
20250225,133100,6286700,165900,165900,165900,165900,0
20250225,133000,6286700,165900,165900,165900,165900,0
20250225,132900,6286700,165900,165900,165900,165900,0
20250225,132800,6286700,165900,165900,165900,165900,0
20250225,132700,6286700,165900,165900,165900,165900,0
20250225,132600,6286700,165900,165900,165900,165900,0
20250225,132500,6286700,165900,165900,165900,165900,0
20250225,132400,6286700,165900,165900,165900,165900,0
20250225,132300,6286700,165900,165900,165900,165900,0
20250225,132200,6286700,165900,165900,165900,165900,0
20250225,132100,6286700,165900,165900,165900,165900,0
20250225,132000,6286700,165900,165900,165900,165900,0
20250225,131900,6286700,165900,165900,165900,165900,0
20250225,131800,6286700,165900,165900,165900,165900,0
20250225,131700,6286700,165900,165900,165900,165900,0
20250225,131600,6286700,165900,165900,165900,165900,0
20250225,131500,6286700,165900,165900,165900,165900,0
20250225,131400,6286700,165900,165900,165900,165900,0
20250225,131300,6286700,165900,165900,165900,165900,0
20250225,131200,6286700,165900,165900,165900,165900,0
20250225,131100,6286700,165900,165900,165900,165900,0
20250225,131000,6286700,165900,165900,165900,165900,0
20250225,130900,6286700,165900,165900,165900,165900,0
20250225,130800,6286700,165900,165900,165900,165900,0
20250225,130700,6286700,165900,165900,165900,165900,0
20250225,130600,6286700,165900,165900,165900,165900,0
20250225,130500,6286700,165900,165900,165900,165900,0
20250225,130400,6286700,165900,165900,165900,165900,0
20250225,130300,6286700,165900,165900,165900,165900,0
20250225,130200,6286700,165900,165900,165900,165900,0
20250225,130100,6286700,165900,165900,165900,165900,0
20250225,130000,6286700,165900,165900,165900,165900,0
20250225,125900,6286700,165900,165900,165900,165900,0
20250225,125800,6286700,165900,165900,165900,165900,0
20250225,125700,6286700,165900,165900,165900,165900,0
20250225,125600,6286700,165900,165900,165900,165900,0
20250225,125500,6286700,165900,165900,165900,165900,0
20250225,125400,6286700,165900,165900,165900,165900,0
20250225,125300,6286700,165900,165900,165900,165900,0
20250225,125200,6286700,165900,165900,165900,165900,0
20250225,125100,6286700,165900,165900,165900,165900,0
20250225,125000,6286700,165900,165900,165900,165900,0
20250225,124900,6286700,165900,165900,165900,165900,0
20250225,124800,6286700,165900,165900,165900,165900,0
20250225,124700,6286700,165900,165900,165900,165900,0
20250225,124600,6286700,165900,165900,165900,165900,0
20250225,124500,6286700,165900,165900,165900,165900,0
20250225,124400,6286700,165900,165900,165900,165900,0
20250225,124300,6286700,165900,165900,165900,165900,0
20250225,124200,6286700,165900,165900,165900,165900,0
20250225,124100,6286700,165900,165900,165900,165900,0
20250225,124000,6286700,165900,165900,165900,165900,0
20250225,123900,6286700,165900,165900,165900,165900,0
20250225,123800,6286700,165900,165900,165900,165900,0
20250225,123700,6286700,165900,165900,165900,165900,4
20250225,123600,5623100,166500,166500,166500,166500,0
20250225,123500,5623100,166500,166500,166500,166500,0
20250225,123400,5623100,166500,166500,166500,166500,0
20250225,123300,5623100,166500,166500,166500,166500,0
20250225,123200,5623100,166500,166500,166500,166500,0
20250225,123100,5623100,166500,166500,166500,166500,0
20250225,123000,5623100,166500,166500,166500,166500,0
20250225,122900,5623100,166500,166500,166500,166500,0
20250225,122800,5623100,166500,166500,166500,166500,0
20250225,122700,5623100,166500,166500,166500,166500,0
20250225,122600,5623100,166500,166500,166500,166500,0
20250225,122500,5623100,166500,166500,166500,166500,0
20250225,122400,5623100,166500,166500,166500,166500,0
20250225,122300,5623100,166500,166500,166500,166500,0
20250225,122200,5623100,166500,166500,166500,166500,0
20250225,122100,5623100,166500,166500,166500,166500,0
20250225,122000,5623100,166500,166500,166500,166500,0
20250225,121900,5623100,166500,166500,166500,166500,0
20250225,121800,5623100,166500,166500,166500,166500,0
20250225,121700,5623100,166500,166500,166500,166500,0
20250225,121600,5623100,166500,166500,166500,166500,0
20250225,121500,5623100,166500,166500,166500,166500,0
20250225,121400,5623100,166500,166500,166500,166500,0
20250225,121300,5623100,166500,166500,166500,166500,0
20250225,121200,5623100,166500,166500,166500,166500,0
20250225,121100,5623100,166500,166500,166500,166500,0
20250225,121000,5623100,166500,166500,166500,166500,0
20250225,120900,5623100,166500,166500,166500,166500,0
20250225,120800,5623100,166500,166500,166500,166500,0
20250225,120700,5623100,166500,166500,166500,166500,0
20250225,120600,5623100,166500,166500,166500,166500,0
20250225,120500,5623100,166500,166500,166500,166500,0
20250225,120400,5623100,166500,166500,166500,166500,0
20250225,120300,5623100,166500,166500,166500,166500,0
20250225,120200,5623100,166500,166500,166500,166500,0
20250225,120100,5623100,166500,166500,166500,166500,0
20250225,120000,5623100,166500,166500,166500,166500,0
20250225,115900,5623100,166500,166500,166500,166500,0
20250225,115800,5623100,166500,166500,166500,166500,0
20250225,115700,5623100,166500,166500,166500,166500,0
20250225,115600,5623100,166500,166000,166500,166000,2
20250225,115500,5290600,166100,166100,166100,166100,0
20250225,115400,5290600,166100,166100,166100,166100,0
20250225,115300,5290600,166100,166100,166100,166100,0
20250225,115200,5290600,166100,166100,166100,166100,0
20250225,115100,5290600,166100,166100,166100,166100,0
20250225,115000,5290600,166100,166100,166100,166100,0
20250225,114900,5290600,166100,166100,166100,166100,0
20250225,114800,5290600,166100,166100,166100,166100,0
20250225,114700,5290600,166100,166100,166100,166100,0
20250225,114600,5290600,166100,166100,166100,166100,0
20250225,114500,5290600,166100,166100,166100,166100,0
20250225,114400,5290600,166100,166100,166100,166100,0
20250225,114300,5290600,166100,166100,166100,166100,0
20250225,114200,5290600,166100,166100,166100,166100,0
20250225,114100,5290600,166100,166100,166100,166100,0
20250225,114000,5290600,166100,166100,166100,166100,0
20250225,113900,5290600,166100,166100,166100,166100,0
20250225,113800,5290600,166100,166100,166100,166100,0
20250225,113700,5290600,166100,166100,166100,166100,0
20250225,113600,5290600,166100,166100,166100,166100,0
20250225,113500,5290600,166100,166100,166100,166100,0
20250225,113400,5290600,166100,166100,166100,166100,0
20250225,113300,5290600,166100,166100,166100,166100,0
20250225,113200,5290600,166100,166100,166100,166100,0
20250225,113100,5290600,166100,166100,166100,166100,0
20250225,113000,5290600,166100,166100,166100,166100,0
20250225,112900,5290600,166100,166100,166100,166100,0
20250225,112800,5290600,166100,166100,166100,166100,5
20250225,112700,4460100,166100,166100,166100,166100,0
20250225,112600,4460100,166100,166100,166100,166100,0
20250225,112500,4460100,166100,166100,166100,166100,0
20250225,112400,4460100,166100,166100,166100,166100,0
20250225,112300,4460100,166100,166100,166100,166100,0
20250225,112200,4460100,166100,166100,166100,166100,0
20250225,112100,4460100,166100,166100,166100,166100,0
20250225,112000,4460100,166100,166100,166100,166100,0
20250225,111900,4460100,166100,166100,166100,166100,0
20250225,111800,4460100,166100,166100,166100,166100,0
20250225,111700,4460100,166100,166100,166100,166100,0
20250225,111600,4460100,166100,166100,166100,166100,0
20250225,111500,4460100,166100,166100,166100,166100,0
20250225,111400,4460100,166100,166100,166100,166100,0
20250225,111300,4460100,166100,166100,166100,166100,0
20250225,111200,4460100,166100,166100,166100,166100,0
20250225,111100,4460100,166100,166100,166100,166100,0
20250225,111000,4460100,166100,166100,166100,166100,0
20250225,110900,4460100,166100,166100,166100,166100,0
20250225,110800,4460100,166100,166100,166100,166100,0
20250225,110700,4460100,166100,166100,166100,166100,0
20250225,110600,4460100,166100,166100,166100,166100,0
20250225,110500,4460100,166100,166100,166100,166100,0
20250225,110400,4460100,166100,166100,166100,166100,0
20250225,110300,4460100,166100,166100,166100,166100,0
20250225,110200,4460100,166100,166100,166100,166100,0
20250225,110100,4460100,166100,166100,166100,166100,0
20250225,110000,4460100,166100,166100,166100,166100,0
20250225,105900,4460100,166100,166100,166100,166100,0
20250225,105800,4460100,166100,166100,166100,166100,0
20250225,105700,4460100,166100,166100,166100,166100,0
20250225,105600,4460100,166100,166100,166100,166100,0
20250225,105500,4460100,166100,166100,166100,166100,0
20250225,105400,4460100,166100,166100,166100,166100,0
20250225,105300,4460100,166100,166100,166100,166100,0
20250225,105200,4460100,166100,166100,166100,166100,0
20250225,105100,4460100,166100,166100,166100,166100,0
20250225,105000,4460100,166100,166100,166100,166100,0
20250225,104900,4460100,166100,166100,166100,166100,0
20250225,104800,4460100,166100,166100,166100,166100,0
20250225,104700,4460100,166100,166100,166100,166100,0
20250225,104600,4460100,166100,166100,166100,166100,0
20250225,104500,4460100,166100,166100,166100,166100,0
20250225,104400,4460100,166100,166100,166100,166100,0
20250225,104300,4460100,166100,166100,166100,166100,0
20250225,104200,4460100,166100,166100,166100,166100,0
20250225,104100,4460100,166100,166100,166100,166100,0
20250225,104000,4460100,166100,166100,166100,166100,0
20250225,103900,4460100,166100,166100,166100,166100,0
20250225,103800,4460100,166100,166100,166100,166100,0
20250225,103700,4460100,166100,166100,166100,166100,0
20250225,103600,4460100,166100,166100,166100,166100,0
20250225,103500,4460100,166100,166100,166100,166100,0
20250225,103400,4460100,166100,166100,166100,166100,0
20250225,103300,4460100,166100,166100,166100,166100,0
20250225,103200,4460100,166100,166100,166100,166100,0
20250225,103100,4460100,166100,166100,166100,166100,0
20250225,103000,4460100,166100,166100,166100,166100,0
20250225,102900,4460100,166100,166100,166100,166100,0
20250225,102800,4460100,166100,166100,166100,166100,0
20250225,102700,4460100,166100,166100,166100,166100,0
20250225,102600,4460100,166100,166100,166100,166100,0
20250225,102500,4460100,166100,166100,166100,166100,0
20250225,102400,4460100,166100,166100,166100,166100,0
20250225,102300,4460100,166100,166100,166100,166100,0
20250225,102200,4460100,166100,166100,166100,166100,0
20250225,102100,4460100,166100,166100,166100,166100,0
20250225,102000,4460100,166100,166100,166100,166100,0
20250225,101900,4460100,166100,166100,166100,166100,0
20250225,101800,4460100,166100,166100,166100,166100,0
20250225,101700,4460100,166100,166100,166100,166100,0
20250225,101600,4460100,166100,166100,166100,166100,0
20250225,101500,4460100,166100,166100,166100,166100,0
20250225,101400,4460100,166100,166100,166100,166100,0
20250225,101300,4460100,166100,166100,166100,166100,0
20250225,101200,4460100,166100,166100,166100,166100,0
20250225,101100,4460100,166100,166100,166100,166100,0
20250225,101000,4460100,166100,166100,166100,166100,0
20250225,100900,4460100,166100,166100,166100,166100,0
20250225,100800,4460100,166100,166100,166100,166100,0
20250225,100700,4460100,166100,166100,166100,166100,0
20250225,100600,4460100,166100,166100,166100,166100,0
20250225,100500,4460100,166100,166000,166100,166000,2
20250225,100400,4128000,165900,165900,165900,165900,8
20250225,100300,2800800,165900,165900,165900,165900,1
20250225,100200,2634900,165900,165900,165900,165900,0
20250225,100100,2634900,165900,165900,165900,165900,0
20250225,100000,2634900,165900,165900,165900,165900,0
20250225,095900,2634900,165900,165900,165900,165900,0
20250225,095800,2634900,165900,165900,165900,165900,0
20250225,095700,2634900,165900,165900,165900,165900,0
20250225,095600,2634900,165900,165900,165900,165900,0
20250225,095500,2634900,165900,165900,165900,165900,0
20250225,095400,2634900,165900,165900,165900,165900,0
20250225,095300,2634900,165900,165900,165900,165900,0
20250225,095200,2634900,165900,165900,165900,165900,0
20250225,095100,2634900,165900,165900,165900,165900,0
20250225,095000,2634900,165900,165900,165900,165900,0
20250225,094900,2634900,165900,165900,165900,165900,0
20250225,094800,2634900,165900,165900,165900,165900,0
20250225,094700,2634900,165900,165900,165900,165900,0
20250225,094600,2634900,165900,165900,165900,165900,0
20250225,094500,2634900,165900,165900,165900,165900,0
20250225,094400,2634900,165900,165900,165900,165900,0
20250225,094300,2634900,165900,165900,165900,165900,0
20250225,094200,2634900,165900,165900,165900,165900,0
20250225,094100,2634900,165900,165900,165900,165900,0
20250225,094000,2634900,165900,165300,165900,165300,2
20250225,093900,2303700,163200,163200,163200,163200,0
20250225,093800,2303700,163200,163200,163200,163200,0
20250225,093700,2303700,163200,163200,163200,163200,0
20250225,093600,2303700,163200,163200,163200,163200,0
20250225,093500,2303700,163200,163200,163200,163200,0
20250225,093400,2303700,163200,163200,163200,163200,0
20250225,093300,2303700,163200,163200,163200,163200,0
20250225,093200,2303700,163200,163200,163200,163200,0
20250225,093100,2303700,163200,163200,163200,163200,0
20250225,093000,2303700,163200,163200,163200,163200,0
20250225,092900,2303700,163200,163200,163200,163200,0
20250225,092800,2303700,163200,163200,163200,163200,0
20250225,092700,2303700,163200,163200,163200,163200,0
20250225,092600,2303700,163200,163200,163200,163200,0
20250225,092500,2303700,163200,163200,163200,163200,0
20250225,092400,2303700,163200,164400,164400,163200,9
20250225,092300,831000,166200,166200,166200,166200,0
20250225,092200,831000,166200,166200,166200,166200,0
20250225,092100,831000,166200,166200,166200,166200,0
20250225,092000,831000,166200,166200,166200,166200,0
20250225,091900,831000,166200,166200,166200,166200,0
20250225,091800,831000,166200,166200,166200,166200,0
20250225,091700,831000,166200,166200,166200,166200,0
20250225,091600,831000,166200,166200,166200,166200,0
20250225,091500,831000,166200,166200,166200,166200,0
20250225,091400,831000,166200,166200,166200,166200,0
20250225,091300,831000,166200,166200,166200,166200,0
20250225,091200,831000,166200,166200,166200,166200,0
20250225,091100,831000,166200,166200,166200,166200,0
20250225,091000,831000,166200,166200,166200,166200,0
20250225,090900,831000,166200,166200,166200,166200,0
20250225,090800,831000,166200,166200,166200,166200,0
20250225,090700,831000,166200,166200,166200,166200,3
20250225,090600,332400,166200,166200,166200,166200,0
20250225,090500,332400,166200,166200,166200,166200,0
20250225,090400,332400,166200,166200,166200,166200,0
20250225,090300,332400,166200,166200,166200,166200,0
20250225,090200,332400,166200,166200,166200,166200,0
20250225,090100,332400,166200,166200,166200,166200,0
20250225,090000,332400,166200,166200,166200,166200,2