KissMeData/034950/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191900,249503600,87800,87800,87800,87800,25
20250228,191800,249503600,87800,87800,87800,87800,0
20250228,191700,249503600,87800,87800,87800,87800,0
20250228,191600,249503600,87800,87800,87800,87800,0
20250228,191500,249503600,87800,87800,87800,87800,0
20250228,191400,249503600,87800,87800,87800,87800,0
20250228,191300,249503600,87800,87800,87800,87800,0
20250228,191200,249503600,87800,87800,87800,87800,0
20250228,191100,249503600,87800,87800,87800,87800,0
20250228,191000,249503600,87800,87800,87800,87800,0
20250228,190900,249503600,87800,87800,87800,87800,0
20250228,190800,249503600,87800,87800,87800,87800,0
20250228,190700,249503600,87800,87800,87800,87800,0
20250228,190600,249503600,87800,87800,87800,87800,0
20250228,190500,249503600,87800,87800,87800,87800,0
20250228,190400,249503600,87800,87800,87800,87800,0
20250228,190300,249503600,87800,87800,87800,87800,0
20250228,190200,249503600,87800,87800,87800,87800,0
20250228,190100,249503600,87800,87800,87800,87800,0
20250228,190000,249503600,87800,87800,87800,87800,0
20250228,185900,249503600,87800,87800,87800,87800,0
20250228,185800,249503600,87800,87800,87800,87800,0
20250228,185700,249503600,87800,87800,87800,87800,0
20250228,185600,249503600,87800,87800,87800,87800,0
20250228,185500,249503600,87800,87800,87800,87800,0
20250228,185400,249503600,87800,87800,87800,87800,0
20250228,185300,249503600,87800,87800,87800,87800,0
20250228,185200,249503600,87800,87800,87800,87800,0
20250228,185100,249503600,87800,87800,87800,87800,0
20250228,185000,249503600,87800,87800,87800,87800,0
20250228,184900,249503600,87800,87800,87800,87800,25
20250228,184800,249503600,87800,87800,87800,87800,0
20250228,184700,249503600,87800,87800,87800,87800,0
20250228,184600,249503600,87800,87800,87800,87800,0
20250228,184500,249503600,87800,87800,87800,87800,0
20250228,184400,249503600,87800,87800,87800,87800,0
20250228,184300,249503600,87800,87800,87800,87800,0
20250228,184200,249503600,87800,87800,87800,87800,0
20250228,184100,249503600,87800,87800,87800,87800,0
20250228,184000,249503600,87800,87800,87800,87800,0
20250228,183900,249503600,87800,87800,87800,87800,0
20250228,183800,249503600,87800,87800,87800,87800,0
20250228,183700,249503600,87800,87800,87800,87800,0
20250228,183600,249503600,87800,87800,87800,87800,0
20250228,183500,249503600,87800,87800,87800,87800,0
20250228,183400,249503600,87800,87800,87800,87800,0
20250228,183300,249503600,87800,87800,87800,87800,0
20250228,183200,249503600,87800,87800,87800,87800,0
20250228,183100,249503600,87800,87800,87800,87800,0
20250228,183000,249503600,87800,87800,87800,87800,0
20250228,182900,249503600,87800,87800,87800,87800,0
20250228,182800,249503600,87800,87800,87800,87800,0
20250228,182700,249503600,87800,87800,87800,87800,0
20250228,182600,249503600,87800,87800,87800,87800,0
20250228,182500,249503600,87800,87800,87800,87800,0
20250228,182400,249503600,87800,87800,87800,87800,0
20250228,182300,249503600,87800,87800,87800,87800,0
20250228,182200,249503600,87800,87800,87800,87800,0
20250228,182100,249503600,87800,87800,87800,87800,0
20250228,182000,249503600,87800,87800,87800,87800,0
20250228,181900,249503600,87800,87800,87800,87800,25
20250228,181800,249503600,87800,87800,87800,87800,0
20250228,181700,249503600,87800,87800,87800,87800,0
20250228,181600,249503600,87800,87800,87800,87800,0
20250228,181500,249503600,87800,87800,87800,87800,0
20250228,181400,249503600,87800,87800,87800,87800,0
20250228,181300,249503600,87800,87800,87800,87800,0
20250228,181200,249503600,87800,87800,87800,87800,0
20250228,181100,249503600,87800,87800,87800,87800,0
20250228,181000,249503600,87800,87800,87800,87800,0
20250228,180900,249503600,87800,87800,87800,87800,0
20250228,180800,249503600,87800,87800,87800,87800,0
20250228,180700,249503600,87800,87800,87800,87800,0
20250228,180600,249503600,87800,87800,87800,87800,0
20250228,180500,249503600,87800,87800,87800,87800,0
20250228,180400,249503600,87800,87800,87800,87800,0
20250228,180300,249503600,87800,87800,87800,87800,0
20250228,180200,249503600,87800,87800,87800,87800,0
20250228,180100,249503600,87800,87800,87800,87800,0
20250228,180000,249503600,87800,87800,87800,87800,0
20250228,175900,249503600,87800,87800,87800,87800,0
20250228,175800,249503600,87800,87800,87800,87800,0
20250228,175700,249503600,87800,87800,87800,87800,0
20250228,175600,249503600,87800,87800,87800,87800,0
20250228,175500,249503600,87800,87800,87800,87800,0
20250228,175400,249503600,87800,87800,87800,87800,0
20250228,175300,249503600,87800,87800,87800,87800,0
20250228,175200,249503600,87800,87800,87800,87800,0
20250228,175100,249503600,87800,87800,87800,87800,0
20250228,175000,249503600,87800,87800,87800,87800,0
20250228,174900,249503600,87800,87800,87800,87800,25
20250228,174800,249503600,87800,87800,87800,87800,0
20250228,174700,249503600,87800,87800,87800,87800,0
20250228,174600,249503600,87800,87800,87800,87800,0
20250228,174500,249503600,87800,87800,87800,87800,0
20250228,174400,249503600,87800,87800,87800,87800,0
20250228,174300,249503600,87800,87800,87800,87800,0
20250228,174200,249503600,87800,87800,87800,87800,0
20250228,174100,249503600,87800,87800,87800,87800,0
20250228,174000,249503600,87800,87800,87800,87800,0
20250228,173900,249503600,87800,87800,87800,87800,0
20250228,173800,249503600,87800,87800,87800,87800,0
20250228,173700,249503600,87800,87800,87800,87800,0
20250228,173600,249503600,87800,87800,87800,87800,0
20250228,173500,249503600,87800,87800,87800,87800,0
20250228,173400,249503600,87800,87800,87800,87800,0
20250228,173300,249503600,87800,87800,87800,87800,0
20250228,173200,249503600,87800,87800,87800,87800,0
20250228,173100,249503600,87800,87800,87800,87800,0
20250228,173000,249503600,87800,87800,87800,87800,0
20250228,172900,249503600,87800,87800,87800,87800,0
20250228,172800,249503600,87800,87800,87800,87800,0
20250228,172700,249503600,87800,87800,87800,87800,0
20250228,172600,249503600,87800,87800,87800,87800,0
20250228,172500,249503600,87800,87800,87800,87800,0
20250228,172400,249503600,87800,87800,87800,87800,0
20250228,172300,249503600,87800,87800,87800,87800,0
20250228,172200,249503600,87800,87800,87800,87800,0
20250228,172100,249503600,87800,87800,87800,87800,0
20250228,172000,249503600,87800,87800,87800,87800,0
20250228,171900,249503600,87800,87800,87800,87800,25
20250228,171800,249503600,87800,87800,87800,87800,0
20250228,171700,249503600,87800,87800,87800,87800,0
20250228,171600,249503600,87800,87800,87800,87800,0
20250228,171500,249503600,87800,87800,87800,87800,0
20250228,171400,249503600,87800,87800,87800,87800,0
20250228,171300,249503600,87800,87800,87800,87800,0
20250228,171200,249503600,87800,87800,87800,87800,0
20250228,171100,249503600,87800,87800,87800,87800,0
20250228,171000,249503600,87800,87800,87800,87800,0
20250228,170900,249503600,87800,87800,87800,87800,0
20250228,170800,249503600,87800,87800,87800,87800,0
20250228,170700,249503600,87800,87800,87800,87800,0
20250228,170600,249503600,87800,87800,87800,87800,0
20250228,170500,249503600,87800,87800,87800,87800,0
20250228,170400,249503600,87800,87800,87800,87800,0
20250228,170300,249503600,87800,87800,87800,87800,0
20250228,170200,249503600,87800,87800,87800,87800,0
20250228,170100,249503600,87800,87800,87800,87800,0
20250228,170000,249503600,87800,87800,87800,87800,0
20250228,165900,249503600,87800,87800,87800,87800,0
20250228,165800,249503600,87800,87800,87800,87800,0
20250228,165700,249503600,87800,87800,87800,87800,0
20250228,165600,249503600,87800,87800,87800,87800,0
20250228,165500,249503600,87800,87800,87800,87800,0
20250228,165400,249503600,87800,87800,87800,87800,0
20250228,165300,249503600,87800,87800,87800,87800,0
20250228,165200,249503600,87800,87800,87800,87800,0
20250228,165100,249503600,87800,87800,87800,87800,0
20250228,165000,249503600,87800,87800,87800,87800,0
20250228,164900,249503600,87800,87800,87800,87800,25
20250228,164800,249503600,87800,87800,87800,87800,0
20250228,164700,249503600,87800,87800,87800,87800,0
20250228,164600,249503600,87800,87800,87800,87800,0
20250228,164500,249503600,87800,87800,87800,87800,0
20250228,164400,249503600,87800,87800,87800,87800,0
20250228,164300,249503600,87800,87800,87800,87800,0
20250228,164200,249503600,87800,87800,87800,87800,0
20250228,164100,249503600,87800,87800,87800,87800,0
20250228,164000,249503600,87800,87800,87800,87800,0
20250228,163900,249503600,87800,87800,87800,87800,0
20250228,163800,249503600,87800,87800,87800,87800,0
20250228,163700,249503600,87800,87800,87800,87800,0
20250228,163600,249503600,87800,87800,87800,87800,0
20250228,163500,249503600,87800,87800,87800,87800,0
20250228,163400,249503600,87800,87800,87800,87800,0
20250228,163300,249503600,87800,87800,87800,87800,0
20250228,163200,249503600,87800,87800,87800,87800,0
20250228,163100,249503600,87800,87800,87800,87800,0
20250228,163000,249503600,87800,87800,87800,87800,0
20250228,162900,249503600,87800,87800,87800,87800,0
20250228,162800,249503600,87800,87800,87800,87800,0
20250228,162700,249503600,87800,87800,87800,87800,0
20250228,162600,249503600,87800,87800,87800,87800,0
20250228,162500,249503600,87800,87800,87800,87800,0
20250228,162400,249503600,87800,87800,87800,87800,0
20250228,162300,249503600,87800,87800,87800,87800,0
20250228,162200,249503600,87800,87800,87800,87800,0
20250228,162100,249503600,87800,87800,87800,87800,0
20250228,162000,249503600,87800,87800,87800,87800,0
20250228,161900,249503600,87800,87800,87800,87800,25
20250228,161800,249503600,87800,87800,87800,87800,0
20250228,161700,249503600,87800,87800,87800,87800,0
20250228,161600,249503600,87800,87800,87800,87800,0
20250228,161500,249503600,87800,87800,87800,87800,0
20250228,161400,249503600,87800,87800,87800,87800,0
20250228,161300,249503600,87800,87800,87800,87800,0
20250228,161200,249503600,87800,87800,87800,87800,0
20250228,161100,249503600,87800,87800,87800,87800,0
20250228,161000,249503600,87800,87800,87800,87800,0
20250228,160900,249503600,87800,87800,87800,87800,0
20250228,160800,249503600,87800,87800,87800,87800,0
20250228,160700,249503600,87800,87800,87800,87800,0
20250228,160600,249503600,87800,87800,87800,87800,0
20250228,160500,249503600,87800,87800,87800,87800,0
20250228,160400,249503600,87800,87800,87800,87800,0
20250228,160300,249503600,87800,87800,87800,87800,0
20250228,160200,249503600,87800,87800,87800,87800,0
20250228,160100,249503600,87800,87800,87800,87800,0
20250228,160000,249503600,87800,87800,87800,87800,0
20250228,155900,249503600,87800,87800,87800,87800,0
20250228,155800,249503600,87800,87800,87800,87800,0
20250228,155700,249503600,87800,87800,87800,87800,0
20250228,155600,249503600,87800,87800,87800,87800,0
20250228,155500,249503600,87800,87800,87800,87800,0
20250228,155400,249503600,87800,87800,87800,87800,0
20250228,155300,249503600,87800,87800,87800,87800,0
20250228,155200,249503600,87800,87800,87800,87800,0
20250228,155100,249503600,87800,87800,87800,87800,0
20250228,155000,249503600,87800,87800,87800,87800,0
20250228,154900,249503600,87800,87800,87800,87800,25
20250228,154800,249503600,87800,87800,87800,87800,0
20250228,154700,249503600,87800,87800,87800,87800,0
20250228,154600,249503600,87800,87800,87800,87800,0
20250228,154500,249503600,87800,87800,87800,87800,0
20250228,154400,249503600,87800,87800,87800,87800,0
20250228,154300,249503600,87800,87800,87800,87800,0
20250228,154200,249503600,87800,87800,87800,87800,0
20250228,154100,249503600,87800,87800,87800,87800,0
20250228,154000,249503600,87800,87800,87800,87800,0
20250228,153900,249503600,87800,87800,87800,87800,0
20250228,153800,249503600,87800,87800,87800,87800,0
20250228,153700,249503600,87800,87800,87800,87800,0
20250228,153600,249503600,87800,87800,87800,87800,0
20250228,153500,249503600,87800,87800,87800,87800,0
20250228,153400,249503600,87800,87800,87800,87800,0
20250228,153300,249503600,87800,87800,87800,87800,0
20250228,153200,249503600,87800,87800,87800,87800,0
20250228,153100,249503600,87800,87800,87800,87800,0
20250228,153000,249503600,87800,87800,87800,87800,25
20250228,152900,247308600,87900,87900,87900,87900,0
20250228,152800,247308600,87900,87900,87900,87900,0
20250228,152700,247308600,87900,87900,87900,87900,0
20250228,152600,247308600,87900,87900,87900,87900,0
20250228,152500,247308600,87900,87900,87900,87900,0
20250228,152400,247308600,87900,87900,87900,87900,0
20250228,152300,247308600,87900,87900,87900,87900,0
20250228,152200,247308600,87900,87900,87900,87900,0
20250228,152100,247308600,87900,87900,87900,87900,0
20250228,152000,247308600,87900,87900,87900,87900,0
20250228,151900,247308600,87900,87900,87900,87900,0
20250228,151800,247308600,87900,87900,87900,87900,10
20250228,151700,246429600,87800,87800,87800,87800,37
20250228,151600,243181000,87700,87700,87700,87700,0
20250228,151500,243181000,87700,87700,87700,87700,35
20250228,151400,240111500,87900,87800,87900,87800,9
20250228,151300,239320500,87800,87800,87800,87800,11
20250228,151200,238354700,87700,87700,87700,87700,0
20250228,151100,238354700,87700,87700,87700,87700,1
20250228,151000,238267000,87900,87900,87900,87900,10
20250228,150900,237388000,87900,87900,87900,87900,0
20250228,150800,237388000,87900,87900,87900,87900,0
20250228,150700,237388000,87900,87900,87900,87900,3
20250228,150600,237124300,87900,87900,87900,87900,9
20250228,150500,236333200,87900,87900,87900,87900,6
20250228,150400,235805800,87900,87900,87900,87900,0
20250228,150300,235805800,87900,87900,87900,87900,0
20250228,150200,235805800,87900,87900,87900,87900,13
20250228,150100,234663100,87700,87700,87700,87700,0
20250228,150000,234663100,87700,87700,87700,87700,1
20250228,145900,234575400,87900,87900,87900,87900,10
20250228,145800,233696400,87900,87900,87900,87900,11
20250228,145700,232729500,87900,87900,87900,87900,0
20250228,145600,232729500,87900,87900,87900,87900,0
20250228,145500,232729500,87900,87900,87900,87900,9
20250228,145400,231938400,87900,87900,87900,87900,0
20250228,145300,231938400,87900,87900,87900,87900,0
20250228,145200,231938400,87900,87900,87900,87900,0
20250228,145100,231938400,87900,87900,87900,87900,9
20250228,145000,231147300,87900,87900,87900,87900,1
20250228,144900,231059400,87900,87900,87900,87900,3
20250228,144800,230795700,87900,87900,87900,87900,1
20250228,144700,230707800,87800,87800,87800,87800,9
20250228,144600,229917600,87800,87800,87800,87800,0
20250228,144500,229917600,87800,87800,87800,87800,0
20250228,144400,229917600,87800,87800,87800,87800,0
20250228,144300,229917600,87800,87800,87800,87800,9
20250228,144200,229127400,87800,87800,87800,87800,0
20250228,144100,229127400,87800,87800,87800,87800,0
20250228,144000,229127400,87800,87800,87800,87800,3
20250228,143900,228864000,87800,87800,87800,87800,9
20250228,143800,228073800,87800,87800,87800,87800,0
20250228,143700,228073800,87800,87800,87800,87800,0
20250228,143600,228073800,87800,87800,87800,87800,9
20250228,143500,227283600,87800,87700,87800,87700,10
20250228,143400,226405700,87700,87700,87700,87700,43
20250228,143300,222634600,87800,87800,87800,87800,0
20250228,143200,222634600,87800,87800,87800,87800,9
20250228,143100,221844400,87800,87800,87800,87800,0
20250228,143000,221844400,87800,87800,87800,87800,11
20250228,142900,220878600,87800,87800,87800,87800,0
20250228,142800,220878600,87800,87800,87800,87800,0
20250228,142700,220878600,87800,87800,87800,87800,0
20250228,142600,220878600,87800,87800,87800,87800,24
20250228,142500,218771400,87800,87800,87800,87800,0
20250228,142400,218771400,87800,87800,87800,87800,4
20250228,142300,218420200,87800,87800,87800,87800,0
20250228,142200,218420200,87800,87800,87800,87800,0
20250228,142100,218420200,87800,87800,87800,87800,0
20250228,142000,218420200,87800,87800,87800,87800,11
20250228,141900,217454400,87700,87700,87700,87700,7
20250228,141800,216840500,87700,87700,87700,87700,0
20250228,141700,216840500,87700,87700,87700,87700,0
20250228,141600,216840500,87700,87700,87700,87700,0
20250228,141500,216840500,87700,87700,87700,87700,0
20250228,141400,216840500,87700,87700,87700,87700,0
20250228,141300,216840500,87700,87700,87700,87700,0
20250228,141200,216840500,87700,87700,87700,87700,0
20250228,141100,216840500,87700,87700,87700,87700,0
20250228,141000,216840500,87700,87700,87700,87700,0
20250228,140900,216840500,87700,87700,87700,87700,9
20250228,140800,216051200,87700,87700,87700,87700,10
20250228,140700,215174200,87600,87600,87600,87600,0
20250228,140600,215174200,87600,87600,87600,87600,0
20250228,140500,215174200,87600,87600,87600,87600,0
20250228,140400,215174200,87600,87600,87600,87600,0
20250228,140300,215174200,87600,87600,87600,87600,0
20250228,140200,215174200,87600,87600,87600,87600,0
20250228,140100,215174200,87600,87600,87600,87600,0
20250228,140000,215174200,87600,87600,87600,87600,3
20250228,135900,214911400,87600,87600,87600,87600,0
20250228,135800,214911400,87600,87700,87700,87600,10
20250228,135700,214034500,87700,87700,87700,87700,0
20250228,135600,214034500,87700,87700,87700,87700,1
20250228,135500,213946800,87700,87700,87700,87700,0
20250228,135400,213946800,87700,87700,87700,87700,12
20250228,135300,212894400,87600,87600,87600,87600,6
20250228,135200,212368800,87700,87700,87700,87700,0
20250228,135100,212368800,87700,87700,87700,87700,0
20250228,135000,212368800,87700,87700,87700,87700,9
20250228,134900,211579500,87700,87700,87700,87700,2
20250228,134800,211404100,87700,87700,87700,87700,7
20250228,134700,210790200,87700,87700,87700,87700,2
20250228,134600,210614800,87700,87700,87700,87700,11
20250228,134500,209650100,87700,87700,87700,87700,0
20250228,134400,209650100,87700,87700,87700,87700,0
20250228,134300,209650100,87700,87700,87700,87700,3
20250228,134200,209387000,87700,87700,87700,87700,20
20250228,134100,207633000,87700,87700,87700,87700,0
20250228,134000,207633000,87700,87700,87700,87700,0
20250228,133900,207633000,87700,87700,87700,87700,0
20250228,133800,207633000,87700,87700,87700,87700,107
20250228,133700,198249100,87700,87700,87700,87700,0
20250228,133600,198249100,87700,87700,87700,87700,0
20250228,133500,198249100,87700,87700,87700,87700,9
20250228,133400,197459800,87700,87700,87700,87700,1
20250228,133300,197372100,87700,87700,87700,87700,0
20250228,133200,197372100,87700,87700,87700,87700,33
20250228,133100,194478000,87700,87700,87700,87700,9
20250228,133000,193688700,87700,87700,87700,87700,0
20250228,132900,193688700,87700,87700,87700,87700,0
20250228,132800,193688700,87700,87700,87700,87700,0
20250228,132700,193688700,87700,87700,87700,87700,9
20250228,132600,192899400,87700,87700,87700,87700,1
20250228,132500,192811700,87600,87600,87600,87600,0
20250228,132400,192811700,87600,87600,87600,87600,1
20250228,132300,192724100,87700,87700,87700,87700,12
20250228,132200,191671700,87600,87600,87600,87600,0
20250228,132100,191671700,87600,87600,87600,87600,0
20250228,132000,191671700,87600,87600,87600,87600,0
20250228,131900,191671700,87600,87600,87600,87600,3
20250228,131800,191408900,87600,87600,87600,87600,0
20250228,131700,191408900,87600,87600,87600,87600,0
20250228,131600,191408900,87600,87600,87600,87600,9
20250228,131500,190620500,87600,87600,87600,87600,9
20250228,131400,189832100,87600,87600,87600,87600,0
20250228,131300,189832100,87600,87600,87600,87600,0
20250228,131200,189832100,87600,87600,87600,87600,1
20250228,131100,189744500,87600,87600,87600,87600,2
20250228,131000,189569300,87600,87600,87600,87600,0
20250228,130900,189569300,87600,87600,87600,87600,0
20250228,130800,189569300,87600,87600,87600,87600,9
20250228,130700,188780900,87600,87600,87600,87600,0
20250228,130600,188780900,87600,87600,87600,87600,0
20250228,130500,188780900,87600,87600,87600,87600,0
20250228,130400,188780900,87600,87600,87600,87600,9
20250228,130300,187992500,87600,87600,87600,87600,0
20250228,130200,187992500,87600,87600,87600,87600,0
20250228,130100,187992500,87600,87900,87900,87600,120
20250228,130000,177466900,88100,88100,88100,88100,9
20250228,125900,176674000,88100,88100,88100,88100,0
20250228,125800,176674000,88100,88100,88100,88100,0
20250228,125700,176674000,88100,88100,88100,88100,9
20250228,125600,175881100,88100,88100,88100,88100,0
20250228,125500,175881100,88100,88100,88100,88100,0
20250228,125400,175881100,88100,88100,88100,88100,0
20250228,125300,175881100,88100,88100,88100,88100,9
20250228,125200,175088200,88100,88100,88100,88100,0
20250228,125100,175088200,88100,88100,88100,88100,0
20250228,125000,175088200,88100,88000,88100,88000,15
20250228,124900,173768100,87900,87900,87900,87900,10
20250228,124800,172889100,87900,87900,87900,87900,0
20250228,124700,172889100,87900,87900,87900,87900,0
20250228,124600,172889100,87900,87900,87900,87900,0
20250228,124500,172889100,87900,87900,87900,87900,6
20250228,124400,172361700,87900,87900,87900,87900,0
20250228,124300,172361700,87900,87900,87900,87900,67
20250228,124200,166472400,87800,87800,87800,87800,141
20250228,124100,154092600,87900,87900,87900,87900,10
20250228,124000,153213600,87900,87900,87900,87900,0
20250228,123900,153213600,87900,87900,87900,87900,0
20250228,123800,153213600,87900,87900,87900,87900,13
20250228,123700,152070900,87900,87900,87900,87900,1
20250228,123600,151983000,87900,87900,87900,87900,0
20250228,123500,151983000,87900,87900,87900,87900,0
20250228,123400,151983000,87900,87900,87900,87900,9
20250228,123300,151191900,87900,87900,87900,87900,0
20250228,123200,151191900,87900,87900,87900,87900,0
20250228,123100,151191900,87900,87800,87900,87800,16
20250228,123000,149786500,87800,87800,87800,87800,0
20250228,122900,149786500,87800,87800,87800,87800,4
20250228,122800,149435300,87900,87900,87900,87900,0
20250228,122700,149435300,87900,87900,87900,87900,16
20250228,122600,148028900,87900,87900,87900,87900,0
20250228,122500,148028900,87900,87900,87900,87900,0
20250228,122400,148028900,87900,87900,87900,87900,0
20250228,122300,148028900,87900,87900,87900,87900,0
20250228,122200,148028900,87900,87900,87900,87900,36
20250228,122100,144864500,87800,87800,87800,87800,0
20250228,122000,144864500,87800,87800,87800,87800,2
20250228,121900,144688900,87800,87800,87800,87800,0
20250228,121800,144688900,87800,87800,87800,87800,0
20250228,121700,144688900,87800,87800,87800,87800,0
20250228,121600,144688900,87800,87800,87800,87800,0
20250228,121500,144688900,87800,87800,87800,87800,0
20250228,121400,144688900,87800,87800,87800,87800,0
20250228,121300,144688900,87800,87800,87800,87800,2
20250228,121200,144513300,87900,87900,87900,87900,0
20250228,121100,144513300,87900,88000,88000,87900,76
20250228,121000,137832000,88000,88000,88000,88000,0
20250228,120900,137832000,88000,88000,88000,88000,0
20250228,120800,137832000,88000,88000,88000,88000,1
20250228,120700,137744000,88000,88000,88000,88000,1
20250228,120600,137656000,87900,87900,87900,87900,21
20250228,120500,135810100,87900,87900,87900,87900,17
20250228,120400,134315800,87900,87900,87900,87900,0
20250228,120300,134315800,87900,87900,87900,87900,0
20250228,120200,134315800,87900,87900,87900,87900,2
20250228,120100,134140000,88000,88000,88000,88000,0
20250228,120000,134140000,88000,88000,88000,88000,0
20250228,115900,134140000,88000,88000,88000,88000,15
20250228,115800,132820000,88000,88000,88000,88000,0
20250228,115700,132820000,88000,88000,88000,88000,0
20250228,115600,132820000,88000,88000,88000,88000,5
20250228,115500,132380000,88000,88000,88000,88000,1
20250228,115400,132292000,88000,88000,88000,88000,1
20250228,115300,132204000,88000,88200,88200,87900,184
20250228,115200,116004600,88300,88300,88300,88300,1
20250228,115100,115916300,88200,88200,88200,88200,0
20250228,115000,115916300,88200,88200,88200,88200,0
20250228,114900,115916300,88200,88200,88200,88200,3
20250228,114800,115651700,88400,88400,88400,88400,9
20250228,114700,114856100,88500,88400,88500,88400,2
20250228,114600,114679200,88300,88300,88300,88300,0
20250228,114500,114679200,88300,88300,88300,88300,1
20250228,114400,114590900,88200,88200,88200,88200,10
20250228,114300,113708900,88300,88300,88300,88300,0
20250228,114200,113708900,88300,88300,88300,88300,0
20250228,114100,113708900,88300,88300,88300,88300,0
20250228,114000,113708900,88300,88300,88300,88300,9
20250228,113900,112914200,88300,88300,88300,88300,1
20250228,113800,112825900,88200,88200,88200,88200,0
20250228,113700,112825900,88200,88200,88200,88200,1
20250228,113600,112737700,88200,88200,88200,88200,13
20250228,113500,111591100,88200,88200,88200,88200,8
20250228,113400,110885500,88100,88100,88100,88100,0
20250228,113300,110885500,88100,88100,88100,88100,10
20250228,113200,110004500,88100,88100,88100,88100,0
20250228,113100,110004500,88100,88100,88100,88100,0
20250228,113000,110004500,88100,88100,88100,88100,0
20250228,112900,110004500,88100,88100,88100,88100,0
20250228,112800,110004500,88100,88100,88100,88100,0
20250228,112700,110004500,88100,88100,88100,88100,0
20250228,112600,110004500,88100,88100,88100,88100,0
20250228,112500,110004500,88100,88100,88100,88100,0
20250228,112400,110004500,88100,88100,88100,88100,15
20250228,112300,108683000,88000,88000,88000,88000,0
20250228,112200,108683000,88000,88000,88000,88000,0
20250228,112100,108683000,88000,88000,88000,88000,84
20250228,112000,101291000,87900,87900,87900,87900,0
20250228,111900,101291000,87900,87900,87900,87900,4
20250228,111800,100939400,87900,87900,87900,87900,0
20250228,111700,100939400,87900,87900,87900,87900,0
20250228,111600,100939400,87900,87900,87900,87900,0
20250228,111500,100939400,87900,87900,87900,87900,0
20250228,111400,100939400,87900,87900,87900,87900,1
20250228,111300,100851500,87900,87900,87900,87900,16
20250228,111200,99445100,87900,87900,87900,87900,0
20250228,111100,99445100,87900,87900,87900,87900,3
20250228,111000,99181400,88000,88000,88000,88000,9
20250228,110900,98389400,88000,88000,88000,88000,0
20250228,110800,98389400,88000,88000,88000,88000,1
20250228,110700,98301400,87800,87800,87800,87800,0
20250228,110600,98301400,87800,87800,87800,87800,0
20250228,110500,98301400,87800,87800,87800,87800,0
20250228,110400,98301400,87800,87800,87800,87800,0
20250228,110300,98301400,87800,87800,87800,87800,0
20250228,110200,98301400,87800,87800,87800,87800,0
20250228,110100,98301400,87800,87800,87800,87800,0
20250228,110000,98301400,87800,87800,87800,87800,0
20250228,105900,98301400,87800,87800,87800,87800,0
20250228,105800,98301400,87800,87800,87800,87800,0
20250228,105700,98301400,87800,87800,87800,87800,0
20250228,105600,98301400,87800,87800,87800,87800,24
20250228,105500,96194200,87700,87700,87700,87700,0
20250228,105400,96194200,87700,87700,87700,87700,0
20250228,105300,96194200,87700,87700,87700,87700,5
20250228,105200,95755700,87700,87700,87700,87700,0
20250228,105100,95755700,87700,87700,87700,87700,4
20250228,105000,95404900,87700,87700,87700,87700,2
20250228,104900,95229500,87800,87800,87800,87800,0
20250228,104800,95229500,87800,87800,87800,87800,0
20250228,104700,95229500,87800,87800,87800,87800,10
20250228,104600,94351500,87800,87800,87800,87800,0
20250228,104500,94351500,87800,87800,87800,87800,33
20250228,104400,91454100,87700,87700,87700,87700,0
20250228,104300,91454100,87700,87700,87700,87700,2
20250228,104200,91278700,87700,87700,87700,87700,94
20250228,104100,83034900,87700,87700,87700,87700,0
20250228,104000,83034900,87700,87700,87700,87700,0
20250228,103900,83034900,87700,87700,87700,87700,0
20250228,103800,83034900,87700,87700,87700,87700,0
20250228,103700,83034900,87700,87700,87700,87700,0
20250228,103600,83034900,87700,87700,87700,87700,0
20250228,103500,83034900,87700,87700,87700,87700,0
20250228,103400,83034900,87700,87700,87700,87700,0
20250228,103300,83034900,87700,87700,87700,87700,0
20250228,103200,83034900,87700,87700,87700,87700,0
20250228,103100,83034900,87700,87700,87700,87700,0
20250228,103000,83034900,87700,87700,87700,87700,0
20250228,102900,83034900,87700,87700,87700,87700,0
20250228,102800,83034900,87700,87700,87700,87700,6
20250228,102700,82508700,87700,87700,87700,87700,83
20250228,102600,75229600,87700,87700,87700,87700,0
20250228,102500,75229600,87700,87700,87700,87700,0
20250228,102400,75229600,87700,87700,87700,87700,5
20250228,102300,74791100,87700,87700,87700,87700,0
20250228,102200,74791100,87700,87700,87700,87700,1
20250228,102100,74703400,87700,87700,87700,87700,0
20250228,102000,74703400,87700,87700,87700,87700,10
20250228,101900,73826400,87700,87700,87700,87700,0
20250228,101800,73826400,87700,87700,87700,87700,22
20250228,101700,71897000,87700,87700,87700,87700,8
20250228,101600,71195400,87700,87700,87700,87700,48
20250228,101500,66985800,87700,87700,87700,87700,0
20250228,101400,66985800,87700,87700,87700,87700,50
20250228,101300,62600800,87700,87700,87700,87700,0
20250228,101200,62600800,87700,87700,87700,87700,15
20250228,101100,61285300,87800,87800,87800,87800,0
20250228,101000,61285300,87800,87800,87800,87800,66
20250228,100900,55490500,87800,87800,87800,87800,57
20250228,100800,50485900,87800,87800,87800,87800,0
20250228,100700,50485900,87800,87800,87800,87800,10
20250228,100600,49607900,87800,87800,87800,87800,0
20250228,100500,49607900,87800,87800,87800,87800,1
20250228,100400,49520100,87700,87700,87700,87700,0
20250228,100300,49520100,87700,87700,87700,87700,0
20250228,100200,49520100,87700,87700,87700,87700,0
20250228,100100,49520100,87700,87700,87700,87700,0
20250228,100000,49520100,87700,87700,87700,87700,5
20250228,095900,49081600,87700,87700,87700,87700,0
20250228,095800,49081600,87700,87700,87700,87700,0
20250228,095700,49081600,87700,87700,87700,87700,0
20250228,095600,49081600,87700,88100,88100,87700,143
20250228,095500,36526600,88200,88100,88200,88100,2
20250228,095400,36350300,88100,88100,88200,88100,14
20250228,095300,35115900,88200,88000,88200,88000,12
20250228,095200,34057800,88100,88000,88100,87900,7
20250228,095100,33441700,88100,87900,88100,87900,69
20250228,095000,27374200,87900,87900,87900,87900,11
20250228,094900,26407300,87900,87800,87900,87800,27
20250228,094800,24035600,87800,87800,87800,87800,0
20250228,094700,24035600,87800,87800,87900,87800,4
20250228,094600,23684200,87900,87900,87900,87800,20
20250228,094500,21926900,87800,87800,87800,87800,0
20250228,094400,21926900,87800,87800,87800,87800,0
20250228,094300,21926900,87800,87800,87800,87800,0
20250228,094200,21926900,87800,87800,87800,87800,9
20250228,094100,21136700,87800,87800,87800,87800,4
20250228,094000,20785500,87900,87900,87900,87900,0
20250228,093900,20785500,87900,87800,87900,87800,14
20250228,093800,19555600,87800,87800,87800,87800,0
20250228,093700,19555600,87800,87800,87800,87800,0
20250228,093600,19555600,87800,87800,87800,87800,6
20250228,093500,19028800,87900,87800,87900,87800,9
20250228,093400,18238500,87800,87800,87800,87800,1
20250228,093300,18150700,87800,87800,87800,87800,3
20250228,093200,17887300,87800,87800,87800,87800,0
20250228,093100,17887300,87800,87800,87800,87800,10
20250228,093000,17009300,87800,87800,87800,87800,6
20250228,092900,16482500,87700,87700,87700,87700,0
20250228,092800,16482500,87700,87700,87700,87700,0
20250228,092700,16482500,87700,87600,87700,87600,6
20250228,092600,15956400,87700,87700,87700,87600,4
20250228,092500,15605700,87700,87600,87700,87600,3
20250228,092400,15342700,87800,87800,87800,87800,0
20250228,092300,15342700,87800,87500,87800,87500,12
20250228,092200,14290600,87300,87300,87300,87300,0
20250228,092100,14290600,87300,87300,87300,87300,2
20250228,092000,14116000,87200,87200,87200,87200,0
20250228,091900,14116000,87200,87200,87200,87200,0
20250228,091800,14116000,87200,87200,87200,87200,0
20250228,091700,14116000,87200,87200,87200,87200,0
20250228,091600,14116000,87200,87200,87200,87200,2
20250228,091500,13941600,87200,87400,87400,87200,5
20250228,091400,13504800,87500,87500,87500,87500,0
20250228,091300,13504800,87500,87800,87800,87500,27
20250228,091200,11138800,87800,87800,87800,87800,6
20250228,091100,10612000,87800,87800,87800,87800,0
20250228,091000,10612000,87800,87900,87900,87600,75
20250228,090900,4041100,87700,87700,87700,87700,6
20250228,090800,3514900,87600,87600,87600,87600,0
20250228,090700,3514900,87600,87600,87600,87600,0
20250228,090600,3514900,87600,87600,87600,87600,0
20250228,090500,3514900,87600,87900,87900,87600,11
20250228,090400,2548600,87900,87900,87900,87900,4
20250228,090300,2197000,87900,87800,87900,87800,22
20250228,090200,263400,87800,87800,87800,87800,0
20250228,090100,263400,87800,87800,87800,87800,0
20250228,090000,263400,87800,87800,87800,87800,3