KissMeData/004890/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,184400,74505900,40700,40700,40700,40700,8
20250226,184300,74505900,40700,40700,40700,40700,0
20250226,184200,74505900,40700,40700,40700,40700,0
20250226,184100,74505900,40700,40700,40700,40700,0
20250226,184000,74505900,40700,40700,40700,40700,0
20250226,183900,74505900,40700,40700,40700,40700,0
20250226,183800,74505900,40700,40700,40700,40700,0
20250226,183700,74505900,40700,40700,40700,40700,0
20250226,183600,74505900,40700,40700,40700,40700,0
20250226,183500,74505900,40700,40700,40700,40700,0
20250226,183400,74505900,40700,40700,40700,40700,0
20250226,183300,74505900,40700,40700,40700,40700,0
20250226,183200,74505900,40700,40700,40700,40700,0
20250226,183100,74505900,40700,40700,40700,40700,0
20250226,183000,74505900,40700,40700,40700,40700,0
20250226,182900,74505900,40700,40700,40700,40700,0
20250226,182800,74505900,40700,40700,40700,40700,0
20250226,182700,74505900,40700,40700,40700,40700,0
20250226,182600,74505900,40700,40700,40700,40700,0
20250226,182500,74505900,40700,40700,40700,40700,0
20250226,182400,74505900,40700,40700,40700,40700,0
20250226,182300,74505900,40700,40700,40700,40700,0
20250226,182200,74505900,40700,40700,40700,40700,0
20250226,182100,74505900,40700,40700,40700,40700,0
20250226,182000,74505900,40700,40700,40700,40700,0
20250226,181900,74505900,40700,40700,40700,40700,0
20250226,181800,74505900,40700,40700,40700,40700,0
20250226,181700,74505900,40700,40700,40700,40700,0
20250226,181600,74505900,40700,40700,40700,40700,0
20250226,181500,74505900,40700,40700,40700,40700,0
20250226,181400,74505900,40700,40700,40700,40700,8
20250226,181300,74505900,40700,40700,40700,40700,0
20250226,181200,74505900,40700,40700,40700,40700,0
20250226,181100,74505900,40700,40700,40700,40700,0
20250226,181000,74505900,40700,40700,40700,40700,0
20250226,180900,74505900,40700,40700,40700,40700,0
20250226,180800,74505900,40700,40700,40700,40700,0
20250226,180700,74505900,40700,40700,40700,40700,0
20250226,180600,74505900,40700,40700,40700,40700,0
20250226,180500,74505900,40700,40700,40700,40700,0
20250226,180400,74505900,40700,40700,40700,40700,0
20250226,180300,74505900,40700,40700,40700,40700,0
20250226,180200,74505900,40700,40700,40700,40700,0
20250226,180100,74505900,40700,40700,40700,40700,0
20250226,180000,74505900,40700,40700,40700,40700,0
20250226,175900,74505900,40700,40700,40700,40700,0
20250226,175800,74505900,40700,40700,40700,40700,0
20250226,175700,74505900,40700,40700,40700,40700,0
20250226,175600,74505900,40700,40700,40700,40700,0
20250226,175500,74505900,40700,40700,40700,40700,0
20250226,175400,74505900,40700,40700,40700,40700,0
20250226,175300,74505900,40700,40700,40700,40700,0
20250226,175200,74505900,40700,40700,40700,40700,0
20250226,175100,74505900,40700,40700,40700,40700,0
20250226,175000,74505900,40700,40700,40700,40700,0
20250226,174900,74505900,40700,40700,40700,40700,0
20250226,174800,74505900,40700,40700,40700,40700,0
20250226,174700,74505900,40700,40700,40700,40700,0
20250226,174600,74505900,40700,40700,40700,40700,0
20250226,174500,74505900,40700,40700,40700,40700,0
20250226,174400,74505900,40700,40700,40700,40700,8
20250226,174300,74505900,40700,40700,40700,40700,0
20250226,174200,74505900,40700,40700,40700,40700,0
20250226,174100,74505900,40700,40700,40700,40700,0
20250226,174000,74505900,40700,40700,40700,40700,0
20250226,173900,74505900,40700,40700,40700,40700,0
20250226,173800,74505900,40700,40700,40700,40700,0
20250226,173700,74505900,40700,40700,40700,40700,0
20250226,173600,74505900,40700,40700,40700,40700,0
20250226,173500,74505900,40700,40700,40700,40700,0
20250226,173400,74505900,40700,40700,40700,40700,0
20250226,173300,74505900,40700,40700,40700,40700,0
20250226,173200,74505900,40700,40700,40700,40700,0
20250226,173100,74505900,40700,40700,40700,40700,0
20250226,173000,74505900,40700,40700,40700,40700,0
20250226,172900,74505900,40700,40700,40700,40700,0
20250226,172800,74505900,40700,40700,40700,40700,0
20250226,172700,74505900,40700,40700,40700,40700,0
20250226,172600,74505900,40700,40700,40700,40700,0
20250226,172500,74505900,40700,40700,40700,40700,0
20250226,172400,74505900,40700,40700,40700,40700,0
20250226,172300,74505900,40700,40700,40700,40700,0
20250226,172200,74505900,40700,40700,40700,40700,0
20250226,172100,74505900,40700,40700,40700,40700,0
20250226,172000,74505900,40700,40700,40700,40700,0
20250226,171900,74505900,40700,40700,40700,40700,0
20250226,171800,74505900,40700,40700,40700,40700,0
20250226,171700,74505900,40700,40700,40700,40700,0
20250226,171600,74505900,40700,40700,40700,40700,0
20250226,171500,74505900,40700,40700,40700,40700,0
20250226,171400,74505900,40700,40700,40700,40700,8
20250226,171300,74505900,40700,40700,40700,40700,0
20250226,171200,74505900,40700,40700,40700,40700,0
20250226,171100,74505900,40700,40700,40700,40700,0
20250226,171000,74505900,40700,40700,40700,40700,0
20250226,170900,74505900,40700,40700,40700,40700,0
20250226,170800,74505900,40700,40700,40700,40700,0
20250226,170700,74505900,40700,40700,40700,40700,0
20250226,170600,74505900,40700,40700,40700,40700,0
20250226,170500,74505900,40700,40700,40700,40700,0
20250226,170400,74505900,40700,40700,40700,40700,0
20250226,170300,74505900,40700,40700,40700,40700,0
20250226,170200,74505900,40700,40700,40700,40700,0
20250226,170100,74505900,40700,40700,40700,40700,0
20250226,170000,74505900,40700,40700,40700,40700,0
20250226,165900,74505900,40700,40700,40700,40700,0
20250226,165800,74505900,40700,40700,40700,40700,0
20250226,165700,74505900,40700,40700,40700,40700,0
20250226,165600,74505900,40700,40700,40700,40700,0
20250226,165500,74505900,40700,40700,40700,40700,0
20250226,165400,74505900,40700,40700,40700,40700,0
20250226,165300,74505900,40700,40700,40700,40700,0
20250226,165200,74505900,40700,40700,40700,40700,0
20250226,165100,74505900,40700,40700,40700,40700,0
20250226,165000,74505900,40700,40700,40700,40700,0
20250226,164900,74505900,40700,40700,40700,40700,0
20250226,164800,74505900,40700,40700,40700,40700,0
20250226,164700,74505900,40700,40700,40700,40700,0
20250226,164600,74505900,40700,40700,40700,40700,0
20250226,164500,74505900,40700,40700,40700,40700,0
20250226,164400,74505900,40700,40700,40700,40700,8
20250226,164300,74505900,40700,40700,40700,40700,0
20250226,164200,74505900,40700,40700,40700,40700,0
20250226,164100,74505900,40700,40700,40700,40700,0
20250226,164000,74505900,40700,40700,40700,40700,0
20250226,163900,74505900,40700,40700,40700,40700,0
20250226,163800,74505900,40700,40700,40700,40700,0
20250226,163700,74505900,40700,40700,40700,40700,0
20250226,163600,74505900,40700,40700,40700,40700,0
20250226,163500,74505900,40700,40700,40700,40700,0
20250226,163400,74505900,40700,40700,40700,40700,0
20250226,163300,74505900,40700,40700,40700,40700,0
20250226,163200,74505900,40700,40700,40700,40700,0
20250226,163100,74505900,40700,40700,40700,40700,0
20250226,163000,74505900,40700,40700,40700,40700,0
20250226,162900,74505900,40700,40700,40700,40700,0
20250226,162800,74505900,40700,40700,40700,40700,0
20250226,162700,74505900,40700,40700,40700,40700,0
20250226,162600,74505900,40700,40700,40700,40700,0
20250226,162500,74505900,40700,40700,40700,40700,0
20250226,162400,74505900,40700,40700,40700,40700,0
20250226,162300,74505900,40700,40700,40700,40700,0
20250226,162200,74505900,40700,40700,40700,40700,0
20250226,162100,74505900,40700,40700,40700,40700,0
20250226,162000,74505900,40700,40700,40700,40700,0
20250226,161900,74505900,40700,40700,40700,40700,0
20250226,161800,74505900,40700,40700,40700,40700,0
20250226,161700,74505900,40700,40700,40700,40700,0
20250226,161600,74505900,40700,40700,40700,40700,0
20250226,161500,74505900,40700,40700,40700,40700,0
20250226,161400,74505900,40700,40700,40700,40700,8
20250226,161300,74505900,40700,40700,40700,40700,0
20250226,161200,74505900,40700,40700,40700,40700,0
20250226,161100,74505900,40700,40700,40700,40700,0
20250226,161000,74505900,40700,40700,40700,40700,0
20250226,160900,74505900,40700,40700,40700,40700,0
20250226,160800,74505900,40700,40700,40700,40700,0
20250226,160700,74505900,40700,40700,40700,40700,0
20250226,160600,74505900,40700,40700,40700,40700,0
20250226,160500,74505900,40700,40700,40700,40700,0
20250226,160400,74505900,40700,40700,40700,40700,0
20250226,160300,74505900,40700,40700,40700,40700,0
20250226,160200,74505900,40700,40700,40700,40700,0
20250226,160100,74505900,40700,40700,40700,40700,0
20250226,160000,74505900,40700,40700,40700,40700,0
20250226,155900,74505900,40700,40700,40700,40700,0
20250226,155800,74505900,40700,40700,40700,40700,0
20250226,155700,74505900,40700,40700,40700,40700,0
20250226,155600,74505900,40700,40700,40700,40700,0
20250226,155500,74505900,40700,40700,40700,40700,0
20250226,155400,74505900,40700,40700,40700,40700,0
20250226,155300,74505900,40700,40700,40700,40700,0
20250226,155200,74505900,40700,40700,40700,40700,0
20250226,155100,74505900,40700,40700,40700,40700,0
20250226,155000,74505900,40700,40700,40700,40700,0
20250226,154900,74505900,40700,40700,40700,40700,0
20250226,154800,74505900,40700,40700,40700,40700,0
20250226,154700,74505900,40700,40700,40700,40700,0
20250226,154600,74505900,40700,40700,40700,40700,0
20250226,154500,74505900,40700,40700,40700,40700,0
20250226,154400,74505900,40700,40700,40700,40700,8
20250226,154300,74505900,40700,40700,40700,40700,0
20250226,154200,74505900,40700,40700,40700,40700,0
20250226,154100,74505900,40700,40700,40700,40700,0
20250226,154000,74505900,40700,40700,40700,40700,0
20250226,153900,74505900,40700,40700,40700,40700,0
20250226,153800,74505900,40700,40700,40700,40700,0
20250226,153700,74505900,40700,40700,40700,40700,0
20250226,153600,74505900,40700,40700,40700,40700,0
20250226,153500,74505900,40700,40700,40700,40700,0
20250226,153400,74505900,40700,40700,40700,40700,0
20250226,153300,74505900,40700,40700,40700,40700,0
20250226,153200,74505900,40700,40700,40700,40700,0
20250226,153100,74505900,40700,40700,40700,40700,0
20250226,153000,74505900,40700,40700,40700,40700,8
20250226,152900,74180300,40650,40650,40650,40650,0
20250226,152800,74180300,40650,40650,40650,40650,0
20250226,152700,74180300,40650,40650,40650,40650,0
20250226,152600,74180300,40650,40650,40650,40650,0
20250226,152500,74180300,40650,40650,40650,40650,0
20250226,152400,74180300,40650,40650,40650,40650,0
20250226,152300,74180300,40650,40650,40650,40650,0
20250226,152200,74180300,40650,40650,40650,40650,0
20250226,152100,74180300,40650,40650,40650,40650,0
20250226,152000,74180300,40650,40650,40650,40650,0
20250226,151900,74180300,40650,40650,40650,40650,1
20250226,151800,74139650,40450,40450,40450,40450,24
20250226,151700,73168850,40450,40450,40450,40450,0
20250226,151600,73168850,40450,40450,40450,40450,0
20250226,151500,73168850,40450,40450,40450,40450,0
20250226,151400,73168850,40450,40450,40450,40450,0
20250226,151300,73168850,40450,40450,40450,40450,1
20250226,151200,73128400,40450,40450,40450,40450,0
20250226,151100,73128400,40450,40450,40450,40450,0
20250226,151000,73128400,40450,40450,40450,40450,1
20250226,150900,73087950,40650,40650,40650,40650,0
20250226,150800,73087950,40650,40650,40650,40650,0
20250226,150700,73087950,40650,40650,40650,40650,1
20250226,150600,73047300,40650,40650,40650,40650,0
20250226,150500,73047300,40650,40650,40650,40650,7
20250226,150400,72762750,40650,40650,40650,40650,0
20250226,150300,72762750,40650,40650,40650,40650,0
20250226,150200,72762750,40650,40650,40650,40650,0
20250226,150100,72762750,40650,40650,40650,40650,0
20250226,150000,72762750,40650,40650,40650,40650,1
20250226,145900,72722100,40600,40600,40600,40600,0
20250226,145800,72722100,40600,40600,40600,40600,0
20250226,145700,72722100,40600,40600,40600,40600,0
20250226,145600,72722100,40600,40600,40600,40600,0
20250226,145500,72722100,40600,40600,40600,40600,133
20250226,145400,67322300,40500,40500,40500,40500,0
20250226,145300,67322300,40500,40500,40500,40500,0
20250226,145200,67322300,40500,40500,40500,40500,0
20250226,145100,67322300,40500,40500,40500,40500,0
20250226,145000,67322300,40500,40500,40500,40500,0
20250226,144900,67322300,40500,40500,40500,40500,0
20250226,144800,67322300,40500,40500,40500,40500,0
20250226,144700,67322300,40500,40500,40500,40500,0
20250226,144600,67322300,40500,40500,40500,40500,181
20250226,144500,59991800,40450,40450,40450,40450,0
20250226,144400,59991800,40450,40450,40450,40450,0
20250226,144300,59991800,40450,40450,40450,40450,0
20250226,144200,59991800,40450,40450,40450,40450,0
20250226,144100,59991800,40450,40450,40450,40450,0
20250226,144000,59991800,40450,40450,40450,40450,0
20250226,143900,59991800,40450,40450,40450,40450,0
20250226,143800,59991800,40450,40450,40450,40450,0
20250226,143700,59991800,40450,40450,40450,40450,0
20250226,143600,59991800,40450,40450,40450,40450,0
20250226,143500,59991800,40450,40450,40450,40450,0
20250226,143400,59991800,40450,40450,40450,40450,0
20250226,143300,59991800,40450,40450,40450,40450,0
20250226,143200,59991800,40450,40450,40450,40450,0
20250226,143100,59991800,40450,40450,40450,40450,24
20250226,143000,59021000,40500,40500,40500,40500,0
20250226,142900,59021000,40500,40500,40500,40500,0
20250226,142800,59021000,40500,40500,40500,40500,0
20250226,142700,59021000,40500,40500,40500,40500,0
20250226,142600,59021000,40500,40500,40500,40500,0
20250226,142500,59021000,40500,40500,40500,40500,0
20250226,142400,59021000,40500,40500,40500,40500,0
20250226,142300,59021000,40500,40500,40500,40500,0
20250226,142200,59021000,40500,40500,40500,40500,0
20250226,142100,59021000,40500,40500,40500,40500,0
20250226,142000,59021000,40500,40500,40500,40500,0
20250226,141900,59021000,40500,40500,40500,40500,0
20250226,141800,59021000,40500,40500,40500,40500,0
20250226,141700,59021000,40500,40500,40500,40500,0
20250226,141600,59021000,40500,40500,40500,40500,0
20250226,141500,59021000,40500,40500,40500,40500,0
20250226,141400,59021000,40500,40500,40500,40500,0
20250226,141300,59021000,40500,40500,40500,40500,0
20250226,141200,59021000,40500,40500,40500,40500,0
20250226,141100,59021000,40500,40500,40500,40500,0
20250226,141000,59021000,40500,40500,40500,40500,0
20250226,140900,59021000,40500,40500,40500,40500,0
20250226,140800,59021000,40500,40500,40500,40500,0
20250226,140700,59021000,40500,40500,40500,40500,0
20250226,140600,59021000,40500,40500,40500,40500,0
20250226,140500,59021000,40500,40500,40500,40500,0
20250226,140400,59021000,40500,40450,40500,40450,87
20250226,140300,55499800,40400,40400,40400,40400,0
20250226,140200,55499800,40400,40400,40400,40400,0
20250226,140100,55499800,40400,40400,40400,40400,0
20250226,140000,55499800,40400,40400,40400,40400,0
20250226,135900,55499800,40400,40400,40400,40400,0
20250226,135800,55499800,40400,40400,40400,40400,0
20250226,135700,55499800,40400,40400,40400,40400,0
20250226,135600,55499800,40400,40400,40400,40400,0
20250226,135500,55499800,40400,40400,40400,40400,0
20250226,135400,55499800,40400,40400,40400,40400,0
20250226,135300,55499800,40400,40400,40400,40400,0
20250226,135200,55499800,40400,40400,40400,40400,0
20250226,135100,55499800,40400,40400,40400,40400,0
20250226,135000,55499800,40400,40400,40400,40400,0
20250226,134900,55499800,40400,40400,40400,40400,0
20250226,134800,55499800,40400,40400,40400,40400,0
20250226,134700,55499800,40400,40400,40400,40400,0
20250226,134600,55499800,40400,40400,40400,40400,0
20250226,134500,55499800,40400,40400,40400,40400,0
20250226,134400,55499800,40400,40400,40400,40400,0
20250226,134300,55499800,40400,40400,40400,40400,0
20250226,134200,55499800,40400,40400,40400,40400,0
20250226,134100,55499800,40400,40400,40400,40400,0
20250226,134000,55499800,40400,40400,40400,40400,0
20250226,133900,55499800,40400,40400,40400,40400,0
20250226,133800,55499800,40400,40400,40400,40400,0
20250226,133700,55499800,40400,40400,40400,40400,0
20250226,133600,55499800,40400,40400,40400,40400,0
20250226,133500,55499800,40400,40400,40400,40400,0
20250226,133400,55499800,40400,40400,40400,40400,0
20250226,133300,55499800,40400,40400,40400,40400,0
20250226,133200,55499800,40400,40400,40400,40400,0
20250226,133100,55499800,40400,40400,40400,40400,0
20250226,133000,55499800,40400,40400,40400,40400,0
20250226,132900,55499800,40400,40400,40400,40400,0
20250226,132800,55499800,40400,40400,40400,40400,0
20250226,132700,55499800,40400,40400,40400,40400,0
20250226,132600,55499800,40400,40400,40400,40400,0
20250226,132500,55499800,40400,40400,40400,40400,0
20250226,132400,55499800,40400,40400,40400,40400,0
20250226,132300,55499800,40400,40400,40400,40400,0
20250226,132200,55499800,40400,40400,40400,40400,0
20250226,132100,55499800,40400,40400,40400,40400,0
20250226,132000,55499800,40400,40400,40400,40400,0
20250226,131900,55499800,40400,40400,40400,40400,0
20250226,131800,55499800,40400,40400,40400,40400,0
20250226,131700,55499800,40400,40400,40400,40400,0
20250226,131600,55499800,40400,40400,40400,40400,0
20250226,131500,55499800,40400,40400,40400,40400,0
20250226,131400,55499800,40400,40400,40400,40400,0
20250226,131300,55499800,40400,40400,40400,40400,0
20250226,131200,55499800,40400,40400,40400,40400,0
20250226,131100,55499800,40400,40400,40400,40400,0
20250226,131000,55499800,40400,40400,40400,40400,0
20250226,130900,55499800,40400,40400,40400,40400,0
20250226,130800,55499800,40400,40400,40400,40400,0
20250226,130700,55499800,40400,40400,40400,40400,0
20250226,130600,55499800,40400,40400,40400,40400,0
20250226,130500,55499800,40400,40400,40400,40400,0
20250226,130400,55499800,40400,40400,40400,40400,0
20250226,130300,55499800,40400,40400,40400,40400,0
20250226,130200,55499800,40400,40400,40400,40400,0
20250226,130100,55499800,40400,40400,40400,40400,0
20250226,130000,55499800,40400,40400,40400,40400,0
20250226,125900,55499800,40400,40400,40400,40400,0
20250226,125800,55499800,40400,40400,40400,40400,0
20250226,125700,55499800,40400,40400,40400,40400,0
20250226,125600,55499800,40400,40400,40400,40400,0
20250226,125500,55499800,40400,40400,40400,40400,0
20250226,125400,55499800,40400,40400,40400,40400,0
20250226,125300,55499800,40400,40400,40400,40400,0
20250226,125200,55499800,40400,40400,40400,40400,0
20250226,125100,55499800,40400,40400,40400,40400,0
20250226,125000,55499800,40400,40400,40400,40400,0
20250226,124900,55499800,40400,40400,40400,40400,0
20250226,124800,55499800,40400,40400,40400,40400,0
20250226,124700,55499800,40400,40400,40400,40400,0
20250226,124600,55499800,40400,40400,40400,40400,0
20250226,124500,55499800,40400,40400,40400,40400,0
20250226,124400,55499800,40400,40400,40400,40400,0
20250226,124300,55499800,40400,40400,40400,40400,0
20250226,124200,55499800,40400,40400,40400,40400,0
20250226,124100,55499800,40400,40400,40400,40400,0
20250226,124000,55499800,40400,40400,40400,40400,0
20250226,123900,55499800,40400,40400,40400,40400,0
20250226,123800,55499800,40400,40400,40400,40400,0
20250226,123700,55499800,40400,40400,40400,40400,0
20250226,123600,55499800,40400,40400,40400,40400,0
20250226,123500,55499800,40400,40400,40400,40400,0
20250226,123400,55499800,40400,40400,40400,40400,0
20250226,123300,55499800,40400,40400,40400,40400,0
20250226,123200,55499800,40400,40400,40400,40400,0
20250226,123100,55499800,40400,40400,40400,40400,0
20250226,123000,55499800,40400,40400,40400,40400,0
20250226,122900,55499800,40400,40400,40400,40400,0
20250226,122800,55499800,40400,40400,40400,40400,0
20250226,122700,55499800,40400,40400,40400,40400,0
20250226,122600,55499800,40400,40400,40400,40400,0
20250226,122500,55499800,40400,40400,40400,40400,0
20250226,122400,55499800,40400,40400,40400,40400,0
20250226,122300,55499800,40400,40400,40400,40400,0
20250226,122200,55499800,40400,40400,40400,40400,0
20250226,122100,55499800,40400,40400,40400,40400,0
20250226,122000,55499800,40400,40400,40400,40400,0
20250226,121900,55499800,40400,40400,40400,40400,0
20250226,121800,55499800,40400,40400,40400,40400,0
20250226,121700,55499800,40400,40400,40400,40400,1
20250226,121600,55459400,40600,40600,40600,40600,0
20250226,121500,55459400,40600,40600,40600,40600,0
20250226,121400,55459400,40600,40600,40600,40600,0
20250226,121300,55459400,40600,40600,40600,40600,0
20250226,121200,55459400,40600,40600,40600,40600,0
20250226,121100,55459400,40600,40600,40600,40600,0
20250226,121000,55459400,40600,40600,40600,40600,0
20250226,120900,55459400,40600,40600,40600,40600,0
20250226,120800,55459400,40600,40600,40600,40600,0
20250226,120700,55459400,40600,40600,40600,40600,0
20250226,120600,55459400,40600,40600,40600,40600,0
20250226,120500,55459400,40600,40600,40600,40600,0
20250226,120400,55459400,40600,40600,40600,40600,0
20250226,120300,55459400,40600,40600,40600,40600,0
20250226,120200,55459400,40600,40600,40600,40600,0
20250226,120100,55459400,40600,40600,40600,40600,0
20250226,120000,55459400,40600,40600,40600,40600,0
20250226,115900,55459400,40600,40600,40600,40600,0
20250226,115800,55459400,40600,40600,40600,40600,0
20250226,115700,55459400,40600,40600,40600,40600,0
20250226,115600,55459400,40600,40600,40600,40600,0
20250226,115500,55459400,40600,40600,40600,40600,0
20250226,115400,55459400,40600,40450,40600,40400,51
20250226,115300,53393950,40400,40400,40400,40400,0
20250226,115200,53393950,40400,40400,40400,40400,0
20250226,115100,53393950,40400,40400,40400,40400,0
20250226,115000,53393950,40400,40400,40400,40400,0
20250226,114900,53393950,40400,40400,40400,40400,0
20250226,114800,53393950,40400,40400,40400,40400,0
20250226,114700,53393950,40400,40400,40400,40400,0
20250226,114600,53393950,40400,40400,40400,40400,0
20250226,114500,53393950,40400,40400,40400,40400,0
20250226,114400,53393950,40400,40400,40400,40400,0
20250226,114300,53393950,40400,40400,40400,40400,0
20250226,114200,53393950,40400,40400,40400,40400,0
20250226,114100,53393950,40400,40400,40400,40400,0
20250226,114000,53393950,40400,40400,40400,40400,0
20250226,113900,53393950,40400,40400,40400,40400,0
20250226,113800,53393950,40400,40400,40400,40400,0
20250226,113700,53393950,40400,40400,40400,40400,0
20250226,113600,53393950,40400,40400,40400,40400,0
20250226,113500,53393950,40400,40400,40400,40400,0
20250226,113400,53393950,40400,40400,40400,40400,0
20250226,113300,53393950,40400,40400,40400,40400,0
20250226,113200,53393950,40400,40400,40400,40400,0
20250226,113100,53393950,40400,40400,40400,40400,0
20250226,113000,53393950,40400,40400,40400,40400,0
20250226,112900,53393950,40400,40400,40400,40400,0
20250226,112800,53393950,40400,40400,40400,40400,0
20250226,112700,53393950,40400,40400,40400,40400,0
20250226,112600,53393950,40400,40400,40400,40400,0
20250226,112500,53393950,40400,40400,40400,40400,0
20250226,112400,53393950,40400,40400,40400,40400,0
20250226,112300,53393950,40400,40400,40400,40400,0
20250226,112200,53393950,40400,40400,40400,40400,0
20250226,112100,53393950,40400,40400,40400,40400,0
20250226,112000,53393950,40400,40400,40400,40400,0
20250226,111900,53393950,40400,40400,40400,40400,0
20250226,111800,53393950,40400,40400,40400,40400,0
20250226,111700,53393950,40400,40400,40400,40400,0
20250226,111600,53393950,40400,40650,40650,40400,197
20250226,111500,45420200,40700,40700,40700,40700,0
20250226,111400,45420200,40700,40700,40700,40700,0
20250226,111300,45420200,40700,40700,40700,40700,0
20250226,111200,45420200,40700,40700,40700,40700,0
20250226,111100,45420200,40700,40700,40700,40700,0
20250226,111000,45420200,40700,40700,40700,40700,0
20250226,110900,45420200,40700,40700,40700,40700,0
20250226,110800,45420200,40700,40700,40700,40700,0
20250226,110700,45420200,40700,40700,40700,40700,0
20250226,110600,45420200,40700,40700,40700,40700,0
20250226,110500,45420200,40700,40700,40700,40700,0
20250226,110400,45420200,40700,40700,40700,40700,0
20250226,110300,45420200,40700,40700,40700,40700,0
20250226,110200,45420200,40700,40700,40700,40700,0
20250226,110100,45420200,40700,40700,40700,40700,37
20250226,110000,43914300,40700,40700,40700,40700,0
20250226,105900,43914300,40700,40700,40700,40700,0
20250226,105800,43914300,40700,40700,40700,40700,0
20250226,105700,43914300,40700,40700,40700,40700,0
20250226,105600,43914300,40700,40700,40700,40700,0
20250226,105500,43914300,40700,40700,40700,40700,0
20250226,105400,43914300,40700,40700,40700,40700,0
20250226,105300,43914300,40700,40700,40700,40700,0
20250226,105200,43914300,40700,40700,40700,40700,0
20250226,105100,43914300,40700,40700,40700,40700,0
20250226,105000,43914300,40700,40700,40700,40700,0
20250226,104900,43914300,40700,40700,40700,40700,0
20250226,104800,43914300,40700,40700,40700,40700,0
20250226,104700,43914300,40700,40700,40700,40700,0
20250226,104600,43914300,40700,40700,40700,40700,0
20250226,104500,43914300,40700,40700,40700,40700,0
20250226,104400,43914300,40700,40700,40700,40700,0
20250226,104300,43914300,40700,40700,40700,40700,0
20250226,104200,43914300,40700,40700,40700,40700,0
20250226,104100,43914300,40700,40700,40700,40700,0
20250226,104000,43914300,40700,40700,40700,40700,0
20250226,103900,43914300,40700,40700,40700,40700,0
20250226,103800,43914300,40700,40700,40700,40700,0
20250226,103700,43914300,40700,40700,40700,40700,0
20250226,103600,43914300,40700,40700,40700,40700,0
20250226,103500,43914300,40700,40700,40700,40700,4
20250226,103400,43751500,40700,40700,40700,40700,0
20250226,103300,43751500,40700,40700,40700,40700,0
20250226,103200,43751500,40700,40700,40700,40700,0
20250226,103100,43751500,40700,40700,40700,40700,0
20250226,103000,43751500,40700,40700,40700,40700,0
20250226,102900,43751500,40700,40700,40700,40700,2
20250226,102800,43670100,40700,40700,40700,40700,0
20250226,102700,43670100,40700,40700,40700,40700,0
20250226,102600,43670100,40700,40700,40700,40700,0
20250226,102500,43670100,40700,40700,40700,40700,50
20250226,102400,41635100,40700,40700,40700,40700,0
20250226,102300,41635100,40700,40700,40700,40700,0
20250226,102200,41635100,40700,40700,40700,40700,0
20250226,102100,41635100,40700,40700,40700,40700,0
20250226,102000,41635100,40700,40700,40700,40700,0
20250226,101900,41635100,40700,40700,40700,40700,0
20250226,101800,41635100,40700,40700,40700,40700,0
20250226,101700,41635100,40700,40700,40700,40700,0
20250226,101600,41635100,40700,40700,40700,40700,0
20250226,101500,41635100,40700,40700,40700,40700,0
20250226,101400,41635100,40700,40700,40700,40700,0
20250226,101300,41635100,40700,40700,40700,40700,0
20250226,101200,41635100,40700,40700,40700,40700,0
20250226,101100,41635100,40700,40700,40700,40700,0
20250226,101000,41635100,40700,40700,40700,40700,0
20250226,100900,41635100,40700,40700,40700,40700,0
20250226,100800,41635100,40700,40700,40700,40700,0
20250226,100700,41635100,40700,40700,40700,40700,0
20250226,100600,41635100,40700,40700,40700,40700,0
20250226,100500,41635100,40700,40700,40700,40700,0
20250226,100400,41635100,40700,40700,40700,40700,0
20250226,100300,41635100,40700,40700,40700,40700,0
20250226,100200,41635100,40700,40700,40700,40700,0
20250226,100100,41635100,40700,40700,40700,40700,0
20250226,100000,41635100,40700,40700,40700,40700,0
20250226,095900,41635100,40700,40700,40700,40700,0
20250226,095800,41635100,40700,40700,40700,40700,0
20250226,095700,41635100,40700,40700,40700,40700,0
20250226,095600,41635100,40700,40700,40700,40700,0
20250226,095500,41635100,40700,40700,40700,40700,0
20250226,095400,41635100,40700,40700,40700,40700,0
20250226,095300,41635100,40700,40700,40700,40700,0
20250226,095200,41635100,40700,40700,40700,40700,400
20250226,095100,25355100,40700,40700,40700,40700,600
20250226,095000,935100,40650,40650,40650,40650,0
20250226,094900,935100,40650,40650,40650,40650,0
20250226,094800,935100,40650,40650,40650,40650,5
20250226,094700,731850,40700,40700,40700,40700,0
20250226,094600,731850,40700,40700,40700,40700,0
20250226,094500,731850,40700,40700,40700,40700,0
20250226,094400,731850,40700,40700,40700,40700,0
20250226,094300,731850,40700,40700,40700,40700,0
20250226,094200,731850,40700,40700,40700,40700,0
20250226,094100,731850,40700,40700,40700,40700,0
20250226,094000,731850,40700,40700,40700,40700,0
20250226,093900,731850,40700,40700,40700,40700,0
20250226,093800,731850,40700,40700,40700,40700,0
20250226,093700,731850,40700,40700,40700,40700,0
20250226,093600,731850,40700,40700,40700,40700,0
20250226,093500,731850,40700,40700,40700,40700,0
20250226,093400,731850,40700,40700,40700,40700,0
20250226,093300,731850,40700,40700,40700,40700,0
20250226,093200,731850,40700,40700,40700,40700,0
20250226,093100,731850,40700,40700,40700,40700,3
20250226,093000,609750,40650,40650,40650,40650,0
20250226,092900,609750,40650,40650,40650,40650,0
20250226,092800,609750,40650,40650,40650,40650,0
20250226,092700,609750,40650,40650,40650,40650,0
20250226,092600,609750,40650,40650,40650,40650,0
20250226,092500,609750,40650,40650,40650,40650,3
20250226,092400,487800,40650,40650,40650,40650,0
20250226,092300,487800,40650,40650,40650,40650,0
20250226,092200,487800,40650,40650,40650,40650,0
20250226,092100,487800,40650,40650,40650,40650,0
20250226,092000,487800,40650,40650,40650,40650,0
20250226,091900,487800,40650,40650,40650,40650,0
20250226,091800,487800,40650,40650,40650,40650,0
20250226,091700,487800,40650,40650,40650,40650,0
20250226,091600,487800,40650,40650,40650,40650,0
20250226,091500,487800,40650,40650,40650,40650,0
20250226,091400,487800,40650,40650,40650,40650,0
20250226,091300,487800,40650,40650,40650,40650,0
20250226,091200,487800,40650,40650,40650,40650,0
20250226,091100,487800,40650,40650,40650,40650,0
20250226,091000,487800,40650,40650,40650,40650,0
20250226,090900,487800,40650,40650,40650,40650,0
20250226,090800,487800,40650,40650,40650,40650,0
20250226,090700,487800,40650,40650,40650,40650,0
20250226,090600,487800,40650,40650,40650,40650,0
20250226,090500,487800,40650,40650,40650,40650,0
20250226,090400,487800,40650,40650,40650,40650,0
20250226,090300,487800,40650,40650,40650,40650,0
20250226,090200,487800,40650,40650,40650,40650,0
20250226,090100,487800,40650,40650,40650,40650,0
20250226,090000,487800,40650,40650,40650,40650,12