KissMeData/257990/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210100,3685040,5400,5400,5400,5400,16
20250228,210000,3685040,5400,5400,5400,5400,0
20250228,205900,3685040,5400,5400,5400,5400,0
20250228,205800,3685040,5400,5400,5400,5400,0
20250228,205700,3685040,5400,5400,5400,5400,0
20250228,205600,3685040,5400,5400,5400,5400,0
20250228,205500,3685040,5400,5400,5400,5400,0
20250228,205400,3685040,5400,5400,5400,5400,0
20250228,205300,3685040,5400,5400,5400,5400,0
20250228,205200,3685040,5400,5400,5400,5400,0
20250228,205100,3685040,5400,5400,5400,5400,0
20250228,205000,3685040,5400,5400,5400,5400,0
20250228,204900,3685040,5400,5400,5400,5400,0
20250228,204800,3685040,5400,5400,5400,5400,0
20250228,204700,3685040,5400,5400,5400,5400,0
20250228,204600,3685040,5400,5400,5400,5400,0
20250228,204500,3685040,5400,5400,5400,5400,0
20250228,204400,3685040,5400,5400,5400,5400,0
20250228,204300,3685040,5400,5400,5400,5400,0
20250228,204200,3685040,5400,5400,5400,5400,0
20250228,204100,3685040,5400,5400,5400,5400,0
20250228,204000,3685040,5400,5400,5400,5400,0
20250228,203900,3685040,5400,5400,5400,5400,0
20250228,203800,3685040,5400,5400,5400,5400,0
20250228,203700,3685040,5400,5400,5400,5400,0
20250228,203600,3685040,5400,5400,5400,5400,0
20250228,203500,3685040,5400,5400,5400,5400,0
20250228,203400,3685040,5400,5400,5400,5400,0
20250228,203300,3685040,5400,5400,5400,5400,0
20250228,203200,3685040,5400,5400,5400,5400,0
20250228,203100,3685040,5400,5400,5400,5400,16
20250228,203000,3685040,5400,5400,5400,5400,0
20250228,202900,3685040,5400,5400,5400,5400,0
20250228,202800,3685040,5400,5400,5400,5400,0
20250228,202700,3685040,5400,5400,5400,5400,0
20250228,202600,3685040,5400,5400,5400,5400,0
20250228,202500,3685040,5400,5400,5400,5400,0
20250228,202400,3685040,5400,5400,5400,5400,0
20250228,202300,3685040,5400,5400,5400,5400,0
20250228,202200,3685040,5400,5400,5400,5400,0
20250228,202100,3685040,5400,5400,5400,5400,0
20250228,202000,3685040,5400,5400,5400,5400,0
20250228,201900,3685040,5400,5400,5400,5400,0
20250228,201800,3685040,5400,5400,5400,5400,0
20250228,201700,3685040,5400,5400,5400,5400,0
20250228,201600,3685040,5400,5400,5400,5400,0
20250228,201500,3685040,5400,5400,5400,5400,0
20250228,201400,3685040,5400,5400,5400,5400,0
20250228,201300,3685040,5400,5400,5400,5400,0
20250228,201200,3685040,5400,5400,5400,5400,0
20250228,201100,3685040,5400,5400,5400,5400,0
20250228,201000,3685040,5400,5400,5400,5400,0
20250228,200900,3685040,5400,5400,5400,5400,0
20250228,200800,3685040,5400,5400,5400,5400,0
20250228,200700,3685040,5400,5400,5400,5400,0
20250228,200600,3685040,5400,5400,5400,5400,0
20250228,200500,3685040,5400,5400,5400,5400,0
20250228,200400,3685040,5400,5400,5400,5400,0
20250228,200300,3685040,5400,5400,5400,5400,0
20250228,200200,3685040,5400,5400,5400,5400,0
20250228,200100,3685040,5400,5400,5400,5400,16
20250228,200000,3685040,5400,5400,5400,5400,0
20250228,195900,3685040,5400,5400,5400,5400,0
20250228,195800,3685040,5400,5400,5400,5400,0
20250228,195700,3685040,5400,5400,5400,5400,0
20250228,195600,3685040,5400,5400,5400,5400,0
20250228,195500,3685040,5400,5400,5400,5400,0
20250228,195400,3685040,5400,5400,5400,5400,0
20250228,195300,3685040,5400,5400,5400,5400,0
20250228,195200,3685040,5400,5400,5400,5400,0
20250228,195100,3685040,5400,5400,5400,5400,0
20250228,195000,3685040,5400,5400,5400,5400,0
20250228,194900,3685040,5400,5400,5400,5400,0
20250228,194800,3685040,5400,5400,5400,5400,0
20250228,194700,3685040,5400,5400,5400,5400,0
20250228,194600,3685040,5400,5400,5400,5400,0
20250228,194500,3685040,5400,5400,5400,5400,0
20250228,194400,3685040,5400,5400,5400,5400,0
20250228,194300,3685040,5400,5400,5400,5400,0
20250228,194200,3685040,5400,5400,5400,5400,0
20250228,194100,3685040,5400,5400,5400,5400,0
20250228,194000,3685040,5400,5400,5400,5400,0
20250228,193900,3685040,5400,5400,5400,5400,0
20250228,193800,3685040,5400,5400,5400,5400,0
20250228,193700,3685040,5400,5400,5400,5400,0
20250228,193600,3685040,5400,5400,5400,5400,0
20250228,193500,3685040,5400,5400,5400,5400,0
20250228,193400,3685040,5400,5400,5400,5400,0
20250228,193300,3685040,5400,5400,5400,5400,0
20250228,193200,3685040,5400,5400,5400,5400,0
20250228,193100,3685040,5400,5400,5400,5400,16
20250228,193000,3685040,5400,5400,5400,5400,0
20250228,192900,3685040,5400,5400,5400,5400,0
20250228,192800,3685040,5400,5400,5400,5400,0
20250228,192700,3685040,5400,5400,5400,5400,0
20250228,192600,3685040,5400,5400,5400,5400,0
20250228,192500,3685040,5400,5400,5400,5400,0
20250228,192400,3685040,5400,5400,5400,5400,0
20250228,192300,3685040,5400,5400,5400,5400,0
20250228,192200,3685040,5400,5400,5400,5400,0
20250228,192100,3685040,5400,5400,5400,5400,0
20250228,192000,3685040,5400,5400,5400,5400,0
20250228,191900,3685040,5400,5400,5400,5400,0
20250228,191800,3685040,5400,5400,5400,5400,0
20250228,191700,3685040,5400,5400,5400,5400,0
20250228,191600,3685040,5400,5400,5400,5400,0
20250228,191500,3685040,5400,5400,5400,5400,0
20250228,191400,3685040,5400,5400,5400,5400,0
20250228,191300,3685040,5400,5400,5400,5400,0
20250228,191200,3685040,5400,5400,5400,5400,0
20250228,191100,3685040,5400,5400,5400,5400,0
20250228,191000,3685040,5400,5400,5400,5400,0
20250228,190900,3685040,5400,5400,5400,5400,0
20250228,190800,3685040,5400,5400,5400,5400,0
20250228,190700,3685040,5400,5400,5400,5400,0
20250228,190600,3685040,5400,5400,5400,5400,0
20250228,190500,3685040,5400,5400,5400,5400,0
20250228,190400,3685040,5400,5400,5400,5400,0
20250228,190300,3685040,5400,5400,5400,5400,0
20250228,190200,3685040,5400,5400,5400,5400,0
20250228,190100,3685040,5400,5400,5400,5400,16
20250228,190000,3685040,5400,5400,5400,5400,0
20250228,185900,3685040,5400,5400,5400,5400,0
20250228,185800,3685040,5400,5400,5400,5400,0
20250228,185700,3685040,5400,5400,5400,5400,0
20250228,185600,3685040,5400,5400,5400,5400,0
20250228,185500,3685040,5400,5400,5400,5400,0
20250228,185400,3685040,5400,5400,5400,5400,0
20250228,185300,3685040,5400,5400,5400,5400,0
20250228,185200,3685040,5400,5400,5400,5400,0
20250228,185100,3685040,5400,5400,5400,5400,0
20250228,185000,3685040,5400,5400,5400,5400,0
20250228,184900,3685040,5400,5400,5400,5400,0
20250228,184800,3685040,5400,5400,5400,5400,0
20250228,184700,3685040,5400,5400,5400,5400,0
20250228,184600,3685040,5400,5400,5400,5400,0
20250228,184500,3685040,5400,5400,5400,5400,0
20250228,184400,3685040,5400,5400,5400,5400,0
20250228,184300,3685040,5400,5400,5400,5400,0
20250228,184200,3685040,5400,5400,5400,5400,0
20250228,184100,3685040,5400,5400,5400,5400,0
20250228,184000,3685040,5400,5400,5400,5400,0
20250228,183900,3685040,5400,5400,5400,5400,0
20250228,183800,3685040,5400,5400,5400,5400,0
20250228,183700,3685040,5400,5400,5400,5400,0
20250228,183600,3685040,5400,5400,5400,5400,0
20250228,183500,3685040,5400,5400,5400,5400,0
20250228,183400,3685040,5400,5400,5400,5400,0
20250228,183300,3685040,5400,5400,5400,5400,0
20250228,183200,3685040,5400,5400,5400,5400,0
20250228,183100,3685040,5400,5400,5400,5400,16
20250228,183000,3685040,5400,5400,5400,5400,0
20250228,182900,3685040,5400,5400,5400,5400,0
20250228,182800,3685040,5400,5400,5400,5400,0
20250228,182700,3685040,5400,5400,5400,5400,0
20250228,182600,3685040,5400,5400,5400,5400,0
20250228,182500,3685040,5400,5400,5400,5400,0
20250228,182400,3685040,5400,5400,5400,5400,0
20250228,182300,3685040,5400,5400,5400,5400,0
20250228,182200,3685040,5400,5400,5400,5400,0
20250228,182100,3685040,5400,5400,5400,5400,0
20250228,182000,3685040,5400,5400,5400,5400,0
20250228,181900,3685040,5400,5400,5400,5400,0
20250228,181800,3685040,5400,5400,5400,5400,0
20250228,181700,3685040,5400,5400,5400,5400,0
20250228,181600,3685040,5400,5400,5400,5400,0
20250228,181500,3685040,5400,5400,5400,5400,0
20250228,181400,3685040,5400,5400,5400,5400,0
20250228,181300,3685040,5400,5400,5400,5400,0
20250228,181200,3685040,5400,5400,5400,5400,0
20250228,181100,3685040,5400,5400,5400,5400,0
20250228,181000,3685040,5400,5400,5400,5400,0
20250228,180900,3685040,5400,5400,5400,5400,0
20250228,180800,3685040,5400,5400,5400,5400,0
20250228,180700,3685040,5400,5400,5400,5400,0
20250228,180600,3685040,5400,5400,5400,5400,0
20250228,180500,3685040,5400,5400,5400,5400,0
20250228,180400,3685040,5400,5400,5400,5400,0
20250228,180300,3685040,5400,5400,5400,5400,0
20250228,180200,3685040,5400,5400,5400,5400,0
20250228,180100,3685040,5400,5400,5400,5400,16
20250228,180000,3685040,5400,5400,5400,5400,0
20250228,175900,3685040,5400,5400,5400,5400,0
20250228,175800,3685040,5400,5400,5400,5400,0
20250228,175700,3685040,5400,5400,5400,5400,0
20250228,175600,3685040,5400,5400,5400,5400,0
20250228,175500,3685040,5400,5400,5400,5400,0
20250228,175400,3685040,5400,5400,5400,5400,0
20250228,175300,3685040,5400,5400,5400,5400,0
20250228,175200,3685040,5400,5400,5400,5400,0
20250228,175100,3685040,5400,5400,5400,5400,0
20250228,175000,3685040,5400,5400,5400,5400,0
20250228,174900,3685040,5400,5400,5400,5400,0
20250228,174800,3685040,5400,5400,5400,5400,0
20250228,174700,3685040,5400,5400,5400,5400,0
20250228,174600,3685040,5400,5400,5400,5400,0
20250228,174500,3685040,5400,5400,5400,5400,0
20250228,174400,3685040,5400,5400,5400,5400,0
20250228,174300,3685040,5400,5400,5400,5400,0
20250228,174200,3685040,5400,5400,5400,5400,0
20250228,174100,3685040,5400,5400,5400,5400,0
20250228,174000,3685040,5400,5400,5400,5400,0
20250228,173900,3685040,5400,5400,5400,5400,0
20250228,173800,3685040,5400,5400,5400,5400,0
20250228,173700,3685040,5400,5400,5400,5400,0
20250228,173600,3685040,5400,5400,5400,5400,0
20250228,173500,3685040,5400,5400,5400,5400,0
20250228,173400,3685040,5400,5400,5400,5400,0
20250228,173300,3685040,5400,5400,5400,5400,0
20250228,173200,3685040,5400,5400,5400,5400,0
20250228,173100,3685040,5400,5400,5400,5400,16
20250228,173000,3685040,5400,5400,5400,5400,0
20250228,172900,3685040,5400,5400,5400,5400,0
20250228,172800,3685040,5400,5400,5400,5400,0
20250228,172700,3685040,5400,5400,5400,5400,0
20250228,172600,3685040,5400,5400,5400,5400,0
20250228,172500,3685040,5400,5400,5400,5400,0
20250228,172400,3685040,5400,5400,5400,5400,0
20250228,172300,3685040,5400,5400,5400,5400,0
20250228,172200,3685040,5400,5400,5400,5400,0
20250228,172100,3685040,5400,5400,5400,5400,0
20250228,172000,3685040,5400,5400,5400,5400,0
20250228,171900,3685040,5400,5400,5400,5400,0
20250228,171800,3685040,5400,5400,5400,5400,0
20250228,171700,3685040,5400,5400,5400,5400,0
20250228,171600,3685040,5400,5400,5400,5400,0
20250228,171500,3685040,5400,5400,5400,5400,0
20250228,171400,3685040,5400,5400,5400,5400,0
20250228,171300,3685040,5400,5400,5400,5400,0
20250228,171200,3685040,5400,5400,5400,5400,0
20250228,171100,3685040,5400,5400,5400,5400,0
20250228,171000,3685040,5400,5400,5400,5400,0
20250228,170900,3685040,5400,5400,5400,5400,0
20250228,170800,3685040,5400,5400,5400,5400,0
20250228,170700,3685040,5400,5400,5400,5400,0
20250228,170600,3685040,5400,5400,5400,5400,0
20250228,170500,3685040,5400,5400,5400,5400,0
20250228,170400,3685040,5400,5400,5400,5400,0
20250228,170300,3685040,5400,5400,5400,5400,0
20250228,170200,3685040,5400,5400,5400,5400,0
20250228,170100,3685040,5400,5400,5400,5400,16
20250228,170000,3685040,5400,5400,5400,5400,0
20250228,165900,3685040,5400,5400,5400,5400,0
20250228,165800,3685040,5400,5400,5400,5400,0
20250228,165700,3685040,5400,5400,5400,5400,0
20250228,165600,3685040,5400,5400,5400,5400,0
20250228,165500,3685040,5400,5400,5400,5400,0
20250228,165400,3685040,5400,5400,5400,5400,0
20250228,165300,3685040,5400,5400,5400,5400,0
20250228,165200,3685040,5400,5400,5400,5400,0
20250228,165100,3685040,5400,5400,5400,5400,0
20250228,165000,3685040,5400,5400,5400,5400,0
20250228,164900,3685040,5400,5400,5400,5400,0
20250228,164800,3685040,5400,5400,5400,5400,0
20250228,164700,3685040,5400,5400,5400,5400,0
20250228,164600,3685040,5400,5400,5400,5400,0
20250228,164500,3685040,5400,5400,5400,5400,0
20250228,164400,3685040,5400,5400,5400,5400,0
20250228,164300,3685040,5400,5400,5400,5400,0
20250228,164200,3685040,5400,5400,5400,5400,0
20250228,164100,3685040,5400,5400,5400,5400,0
20250228,164000,3685040,5400,5400,5400,5400,0
20250228,163900,3685040,5400,5400,5400,5400,0
20250228,163800,3685040,5400,5400,5400,5400,0
20250228,163700,3685040,5400,5400,5400,5400,0
20250228,163600,3685040,5400,5400,5400,5400,0
20250228,163500,3685040,5400,5400,5400,5400,0
20250228,163400,3685040,5400,5400,5400,5400,0
20250228,163300,3685040,5400,5400,5400,5400,0
20250228,163200,3685040,5400,5400,5400,5400,0
20250228,163100,3685040,5400,5400,5400,5400,16
20250228,163000,3685040,5400,5400,5400,5400,0
20250228,162900,3685040,5400,5400,5400,5400,0
20250228,162800,3685040,5400,5400,5400,5400,0
20250228,162700,3685040,5400,5400,5400,5400,0
20250228,162600,3685040,5400,5400,5400,5400,0
20250228,162500,3685040,5400,5400,5400,5400,0
20250228,162400,3685040,5400,5400,5400,5400,0
20250228,162300,3685040,5400,5400,5400,5400,0
20250228,162200,3685040,5400,5400,5400,5400,0
20250228,162100,3685040,5400,5400,5400,5400,0
20250228,162000,3685040,5400,5400,5400,5400,0
20250228,161900,3685040,5400,5400,5400,5400,0
20250228,161800,3685040,5400,5400,5400,5400,0
20250228,161700,3685040,5400,5400,5400,5400,0
20250228,161600,3685040,5400,5400,5400,5400,0
20250228,161500,3685040,5400,5400,5400,5400,0
20250228,161400,3685040,5400,5400,5400,5400,0
20250228,161300,3685040,5400,5400,5400,5400,0
20250228,161200,3685040,5400,5400,5400,5400,0
20250228,161100,3685040,5400,5400,5400,5400,0
20250228,161000,3685040,5400,5400,5400,5400,0
20250228,160900,3685040,5400,5400,5400,5400,0
20250228,160800,3685040,5400,5400,5400,5400,0
20250228,160700,3685040,5400,5400,5400,5400,0
20250228,160600,3685040,5400,5400,5400,5400,0
20250228,160500,3685040,5400,5400,5400,5400,0
20250228,160400,3685040,5400,5400,5400,5400,0
20250228,160300,3685040,5400,5400,5400,5400,0
20250228,160200,3685040,5400,5400,5400,5400,0
20250228,160100,3685040,5400,5400,5400,5400,16
20250228,160000,3685040,5400,5400,5400,5400,0
20250228,155900,3685040,5400,5400,5400,5400,0
20250228,155800,3685040,5400,5400,5400,5400,0
20250228,155700,3685040,5400,5400,5400,5400,0
20250228,155600,3685040,5400,5400,5400,5400,0
20250228,155500,3685040,5400,5400,5400,5400,0
20250228,155400,3685040,5400,5400,5400,5400,0
20250228,155300,3685040,5400,5400,5400,5400,0
20250228,155200,3685040,5400,5400,5400,5400,0
20250228,155100,3685040,5400,5400,5400,5400,0
20250228,155000,3685040,5400,5400,5400,5400,0
20250228,154900,3685040,5400,5400,5400,5400,0
20250228,154800,3685040,5400,5400,5400,5400,0
20250228,154700,3685040,5400,5400,5400,5400,0
20250228,154600,3685040,5400,5400,5400,5400,0
20250228,154500,3685040,5400,5400,5400,5400,0
20250228,154400,3685040,5400,5400,5400,5400,0
20250228,154300,3685040,5400,5400,5400,5400,0
20250228,154200,3685040,5400,5400,5400,5400,0
20250228,154100,3685040,5400,5400,5400,5400,0
20250228,154000,3685040,5400,5400,5400,5400,0
20250228,153900,3685040,5400,5400,5400,5400,0
20250228,153800,3685040,5400,5400,5400,5400,0
20250228,153700,3685040,5400,5400,5400,5400,0
20250228,153600,3685040,5400,5400,5400,5400,0
20250228,153500,3685040,5400,5400,5400,5400,0
20250228,153400,3685040,5400,5400,5400,5400,0
20250228,153300,3685040,5400,5400,5400,5400,0
20250228,153200,3685040,5400,5400,5400,5400,0
20250228,153100,3685040,5400,5400,5400,5400,16
20250228,153000,3685040,5400,5400,5400,5400,16
20250228,152900,3598640,5700,5700,5700,5700,0
20250228,152800,3598640,5700,5700,5700,5700,0
20250228,152700,3598640,5700,5700,5700,5700,0
20250228,152600,3598640,5700,5700,5700,5700,0
20250228,152500,3598640,5700,5700,5700,5700,0
20250228,152400,3598640,5700,5700,5700,5700,0
20250228,152300,3598640,5700,5700,5700,5700,0
20250228,152200,3598640,5700,5700,5700,5700,0
20250228,152100,3598640,5700,5700,5700,5700,0
20250228,152000,3598640,5700,5700,5700,5700,0
20250228,151900,3598640,5700,5700,5700,5700,0
20250228,151800,3598640,5700,5700,5700,5700,0
20250228,151700,3598640,5700,5700,5700,5700,0
20250228,151600,3598640,5700,5700,5700,5700,0
20250228,151500,3598640,5700,5700,5700,5700,0
20250228,151400,3598640,5700,5700,5700,5700,0
20250228,151300,3598640,5700,5700,5700,5700,0
20250228,151200,3598640,5700,5700,5700,5700,0
20250228,151100,3598640,5700,5700,5700,5700,0
20250228,151000,3598640,5700,5700,5700,5700,0
20250228,150900,3598640,5700,5700,5700,5700,0
20250228,150800,3598640,5700,5700,5700,5700,0
20250228,150700,3598640,5700,5700,5700,5700,0
20250228,150600,3598640,5700,5700,5700,5700,0
20250228,150500,3598640,5700,5700,5700,5700,0
20250228,150400,3598640,5700,5700,5700,5700,0
20250228,150300,3598640,5700,5700,5700,5700,0
20250228,150200,3598640,5700,5700,5700,5700,0
20250228,150100,3598640,5700,5700,5700,5700,0
20250228,150000,3598640,5700,5700,5700,5700,0
20250228,145900,3598640,5700,5700,5700,5700,0
20250228,145800,3598640,5700,5700,5700,5700,0
20250228,145700,3598640,5700,5700,5700,5700,0
20250228,145600,3598640,5700,5700,5700,5700,0
20250228,145500,3598640,5700,5700,5700,5700,0
20250228,145400,3598640,5700,5700,5700,5700,0
20250228,145300,3598640,5700,5700,5700,5700,0
20250228,145200,3598640,5700,5700,5700,5700,0
20250228,145100,3598640,5700,5700,5700,5700,0
20250228,145000,3598640,5700,5700,5700,5700,0
20250228,144900,3598640,5700,5700,5700,5700,0
20250228,144800,3598640,5700,5700,5700,5700,0
20250228,144700,3598640,5700,5700,5700,5700,0
20250228,144600,3598640,5700,5700,5700,5700,0
20250228,144500,3598640,5700,5700,5700,5700,0
20250228,144400,3598640,5700,5700,5700,5700,0
20250228,144300,3598640,5700,5700,5700,5700,0
20250228,144200,3598640,5700,5700,5700,5700,0
20250228,144100,3598640,5700,5700,5700,5700,0
20250228,144000,3598640,5700,5700,5700,5700,0
20250228,143900,3598640,5700,5700,5700,5700,0
20250228,143800,3598640,5700,5700,5700,5700,0
20250228,143700,3598640,5700,5700,5700,5700,0
20250228,143600,3598640,5700,5700,5700,5700,0
20250228,143500,3598640,5700,5700,5700,5700,0
20250228,143400,3598640,5700,5700,5700,5700,0
20250228,143300,3598640,5700,5700,5700,5700,0
20250228,143200,3598640,5700,5700,5700,5700,0
20250228,143100,3598640,5700,5700,5700,5700,0
20250228,143000,3598640,5700,5700,5700,5700,0
20250228,142900,3598640,5700,5700,5700,5700,0
20250228,142800,3598640,5700,5700,5700,5700,0
20250228,142700,3598640,5700,5700,5700,5700,0
20250228,142600,3598640,5700,5700,5700,5700,0
20250228,142500,3598640,5700,5700,5700,5700,0
20250228,142400,3598640,5700,5700,5700,5700,0
20250228,142300,3598640,5700,5700,5700,5700,0
20250228,142200,3598640,5700,5700,5700,5700,0
20250228,142100,3598640,5700,5700,5700,5700,0
20250228,142000,3598640,5700,5700,5700,5700,0
20250228,141900,3598640,5700,5700,5700,5700,0
20250228,141800,3598640,5700,5700,5700,5700,0
20250228,141700,3598640,5700,5700,5700,5700,0
20250228,141600,3598640,5700,5700,5700,5700,0
20250228,141500,3598640,5700,5700,5700,5700,0
20250228,141400,3598640,5700,5700,5700,5700,0
20250228,141300,3598640,5700,5700,5700,5700,0
20250228,141200,3598640,5700,5700,5700,5700,0
20250228,141100,3598640,5700,5700,5700,5700,0
20250228,141000,3598640,5700,5700,5700,5700,0
20250228,140900,3598640,5700,5700,5700,5700,0
20250228,140800,3598640,5700,5700,5700,5700,0
20250228,140700,3598640,5700,5700,5700,5700,0
20250228,140600,3598640,5700,5700,5700,5700,0
20250228,140500,3598640,5700,5700,5700,5700,0
20250228,140400,3598640,5700,5700,5700,5700,0
20250228,140300,3598640,5700,5700,5700,5700,0
20250228,140200,3598640,5700,5700,5700,5700,0
20250228,140100,3598640,5700,5700,5700,5700,0
20250228,140000,3598640,5700,5700,5700,5700,0
20250228,135900,3598640,5700,5700,5700,5700,0
20250228,135800,3598640,5700,5700,5700,5700,0
20250228,135700,3598640,5700,5700,5700,5700,0
20250228,135600,3598640,5700,5700,5700,5700,0
20250228,135500,3598640,5700,5700,5700,5700,0
20250228,135400,3598640,5700,5700,5700,5700,0
20250228,135300,3598640,5700,5700,5700,5700,0
20250228,135200,3598640,5700,5700,5700,5700,0
20250228,135100,3598640,5700,5700,5700,5700,0
20250228,135000,3598640,5700,5700,5700,5700,0
20250228,134900,3598640,5700,5700,5700,5700,0
20250228,134800,3598640,5700,5700,5700,5700,0
20250228,134700,3598640,5700,5700,5700,5700,0
20250228,134600,3598640,5700,5700,5700,5700,0
20250228,134500,3598640,5700,5700,5700,5700,0
20250228,134400,3598640,5700,5700,5700,5700,0
20250228,134300,3598640,5700,5700,5700,5700,0
20250228,134200,3598640,5700,5700,5700,5700,0
20250228,134100,3598640,5700,5700,5700,5700,0
20250228,134000,3598640,5700,5700,5700,5700,0
20250228,133900,3598640,5700,5700,5700,5700,0
20250228,133800,3598640,5700,5700,5700,5700,0
20250228,133700,3598640,5700,5700,5700,5700,0
20250228,133600,3598640,5700,5700,5700,5700,0
20250228,133500,3598640,5700,5700,5700,5700,0
20250228,133400,3598640,5700,5700,5700,5700,0
20250228,133300,3598640,5700,5700,5700,5700,0
20250228,133200,3598640,5700,5700,5700,5700,0
20250228,133100,3598640,5700,5700,5700,5700,0
20250228,133000,3598640,5700,5700,5700,5700,0
20250228,132900,3598640,5700,5700,5700,5700,0
20250228,132800,3598640,5700,5680,5700,5680,22
20250228,132700,3473560,5670,5670,5670,5670,7
20250228,132600,3433870,5670,5670,5670,5670,0
20250228,132500,3433870,5670,5670,5670,5670,0
20250228,132400,3433870,5670,5670,5670,5670,0
20250228,132300,3433870,5670,5670,5670,5670,0
20250228,132200,3433870,5670,5670,5670,5670,0
20250228,132100,3433870,5670,5670,5670,5670,0
20250228,132000,3433870,5670,5670,5670,5670,0
20250228,131900,3433870,5670,5670,5670,5670,0
20250228,131800,3433870,5670,5670,5670,5670,0
20250228,131700,3433870,5670,5670,5670,5670,0
20250228,131600,3433870,5670,5670,5670,5670,0
20250228,131500,3433870,5670,5670,5670,5670,0
20250228,131400,3433870,5670,5670,5670,5670,0
20250228,131300,3433870,5670,5670,5670,5670,0
20250228,131200,3433870,5670,5670,5670,5670,0
20250228,131100,3433870,5670,5670,5670,5670,0
20250228,131000,3433870,5670,5670,5670,5670,0
20250228,130900,3433870,5670,5670,5670,5670,0
20250228,130800,3433870,5670,5670,5670,5670,0
20250228,130700,3433870,5670,5670,5670,5670,0
20250228,130600,3433870,5670,5670,5670,5670,0
20250228,130500,3433870,5670,5670,5670,5670,0
20250228,130400,3433870,5670,5670,5670,5670,0
20250228,130300,3433870,5670,5670,5670,5670,0
20250228,130200,3433870,5670,5670,5670,5670,0
20250228,130100,3433870,5670,5670,5670,5670,0
20250228,130000,3433870,5670,5670,5670,5670,0
20250228,125900,3433870,5670,5670,5670,5670,0
20250228,125800,3433870,5670,5670,5670,5670,0
20250228,125700,3433870,5670,5670,5670,5670,0
20250228,125600,3433870,5670,5670,5670,5670,0
20250228,125500,3433870,5670,5670,5670,5670,1
20250228,125400,3428200,5600,5600,5600,5600,0
20250228,125300,3428200,5600,5600,5600,5600,0
20250228,125200,3428200,5600,5600,5600,5600,0
20250228,125100,3428200,5600,5600,5600,5600,0
20250228,125000,3428200,5600,5600,5600,5600,0
20250228,124900,3428200,5600,5600,5600,5600,0
20250228,124800,3428200,5600,5600,5600,5600,0
20250228,124700,3428200,5600,5600,5600,5600,0
20250228,124600,3428200,5600,5600,5600,5600,0
20250228,124500,3428200,5600,5600,5600,5600,0
20250228,124400,3428200,5600,5600,5600,5600,0
20250228,124300,3428200,5600,5600,5600,5600,0
20250228,124200,3428200,5600,5600,5600,5600,0
20250228,124100,3428200,5600,5600,5600,5600,0
20250228,124000,3428200,5600,5600,5600,5600,0
20250228,123900,3428200,5600,5600,5600,5600,0
20250228,123800,3428200,5600,5600,5600,5600,0
20250228,123700,3428200,5600,5600,5600,5600,0
20250228,123600,3428200,5600,5600,5600,5600,0
20250228,123500,3428200,5600,5600,5600,5600,0
20250228,123400,3428200,5600,5600,5600,5600,0
20250228,123300,3428200,5600,5600,5600,5600,0
20250228,123200,3428200,5600,5600,5600,5600,0
20250228,123100,3428200,5600,5600,5600,5600,0
20250228,123000,3428200,5600,5600,5600,5600,0
20250228,122900,3428200,5600,5600,5600,5600,0
20250228,122800,3428200,5600,5600,5600,5600,0
20250228,122700,3428200,5600,5600,5600,5600,0
20250228,122600,3428200,5600,5600,5600,5600,0
20250228,122500,3428200,5600,5600,5600,5600,0
20250228,122400,3428200,5600,5600,5600,5600,0
20250228,122300,3428200,5600,5600,5600,5600,0
20250228,122200,3428200,5600,5600,5600,5600,0
20250228,122100,3428200,5600,5600,5600,5600,0
20250228,122000,3428200,5600,5600,5600,5600,1
20250228,121900,3422600,5700,5700,5700,5700,0
20250228,121800,3422600,5700,5700,5700,5700,0
20250228,121700,3422600,5700,5700,5700,5700,0
20250228,121600,3422600,5700,5700,5700,5700,0
20250228,121500,3422600,5700,5700,5700,5700,0
20250228,121400,3422600,5700,5700,5700,5700,0
20250228,121300,3422600,5700,5700,5700,5700,0
20250228,121200,3422600,5700,5700,5700,5700,0
20250228,121100,3422600,5700,5700,5700,5700,0
20250228,121000,3422600,5700,5700,5700,5700,0
20250228,120900,3422600,5700,5700,5700,5700,0
20250228,120800,3422600,5700,5700,5700,5700,0
20250228,120700,3422600,5700,5700,5700,5700,0
20250228,120600,3422600,5700,5700,5700,5700,0
20250228,120500,3422600,5700,5700,5700,5700,0
20250228,120400,3422600,5700,5700,5700,5700,0
20250228,120300,3422600,5700,5700,5700,5700,0
20250228,120200,3422600,5700,5700,5700,5700,0
20250228,120100,3422600,5700,5700,5700,5700,0
20250228,120000,3422600,5700,5700,5700,5700,0
20250228,115900,3422600,5700,5700,5700,5700,0
20250228,115800,3422600,5700,5700,5700,5700,0
20250228,115700,3422600,5700,5700,5700,5700,0
20250228,115600,3422600,5700,5700,5700,5700,0
20250228,115500,3422600,5700,5700,5700,5700,0
20250228,115400,3422600,5700,5700,5700,5700,0
20250228,115300,3422600,5700,5700,5700,5700,0
20250228,115200,3422600,5700,5700,5700,5700,0
20250228,115100,3422600,5700,5700,5700,5700,0
20250228,115000,3422600,5700,5700,5700,5700,0
20250228,114900,3422600,5700,5700,5700,5700,0
20250228,114800,3422600,5700,5700,5700,5700,0
20250228,114700,3422600,5700,5700,5700,5700,0
20250228,114600,3422600,5700,5700,5700,5700,0
20250228,114500,3422600,5700,5700,5700,5700,0
20250228,114400,3422600,5700,5700,5700,5700,0
20250228,114300,3422600,5700,5700,5700,5700,0
20250228,114200,3422600,5700,5700,5700,5700,0
20250228,114100,3422600,5700,5700,5700,5700,0
20250228,114000,3422600,5700,5700,5700,5700,0
20250228,113900,3422600,5700,5700,5700,5700,0
20250228,113800,3422600,5700,5700,5700,5700,0
20250228,113700,3422600,5700,5700,5700,5700,0
20250228,113600,3422600,5700,5700,5700,5700,0
20250228,113500,3422600,5700,5700,5700,5700,0
20250228,113400,3422600,5700,5700,5700,5700,0
20250228,113300,3422600,5700,5700,5700,5700,0
20250228,113200,3422600,5700,5700,5700,5700,1
20250228,113100,3416900,5720,5720,5720,5720,0
20250228,113000,3416900,5720,5720,5720,5720,1
20250228,112900,3411180,5710,5600,5710,5600,14
20250228,112800,3332230,5600,5600,5600,5600,0
20250228,112700,3332230,5600,5600,5600,5600,1
20250228,112600,3326630,5450,5450,5450,5450,0
20250228,112500,3326630,5450,5450,5450,5450,0
20250228,112400,3326630,5450,5450,5450,5450,0
20250228,112300,3326630,5450,5450,5450,5450,0
20250228,112200,3326630,5450,5450,5450,5450,0
20250228,112100,3326630,5450,5450,5450,5450,0
20250228,112000,3326630,5450,5450,5450,5450,0
20250228,111900,3326630,5450,5450,5450,5450,0
20250228,111800,3326630,5450,5450,5450,5450,0
20250228,111700,3326630,5450,5450,5450,5450,0
20250228,111600,3326630,5450,5450,5450,5450,0
20250228,111500,3326630,5450,5450,5450,5450,0
20250228,111400,3326630,5450,5450,5450,5450,0
20250228,111300,3326630,5450,5450,5450,5450,0
20250228,111200,3326630,5450,5450,5450,5450,0
20250228,111100,3326630,5450,5450,5450,5450,0
20250228,111000,3326630,5450,5450,5450,5450,0
20250228,110900,3326630,5450,5450,5450,5450,0
20250228,110800,3326630,5450,5450,5450,5450,390
20250228,110700,1201130,5450,5450,5450,5450,0
20250228,110600,1201130,5450,5450,5450,5450,9
20250228,110500,1152080,5450,5450,5450,5450,1
20250228,110400,1146630,5750,5750,5750,5750,0
20250228,110300,1146630,5750,5750,5750,5750,0
20250228,110200,1146630,5750,5750,5750,5750,0
20250228,110100,1146630,5750,5750,5750,5750,0
20250228,110000,1146630,5750,5750,5750,5750,0
20250228,105900,1146630,5750,5750,5750,5750,0
20250228,105800,1146630,5750,5750,5750,5750,0
20250228,105700,1146630,5750,5750,5750,5750,0
20250228,105600,1146630,5750,5750,5750,5750,0
20250228,105500,1146630,5750,5750,5750,5750,0
20250228,105400,1146630,5750,5750,5750,5750,0
20250228,105300,1146630,5750,5750,5750,5750,0
20250228,105200,1146630,5750,5750,5750,5750,0
20250228,105100,1146630,5750,5750,5750,5750,0
20250228,105000,1146630,5750,5750,5750,5750,0
20250228,104900,1146630,5750,5750,5750,5750,0
20250228,104800,1146630,5750,5750,5750,5750,0
20250228,104700,1146630,5750,5750,5750,5750,0
20250228,104600,1146630,5750,5750,5750,5750,0
20250228,104500,1146630,5750,5750,5750,5750,0
20250228,104400,1146630,5750,5750,5750,5750,0
20250228,104300,1146630,5750,5750,5750,5750,0
20250228,104200,1146630,5750,5750,5750,5750,0
20250228,104100,1146630,5750,5750,5750,5750,0
20250228,104000,1146630,5750,5750,5750,5750,0
20250228,103900,1146630,5750,5750,5750,5750,0
20250228,103800,1146630,5750,5750,5750,5750,0
20250228,103700,1146630,5750,5750,5750,5750,0
20250228,103600,1146630,5750,5750,5750,5750,0
20250228,103500,1146630,5750,5750,5750,5750,0
20250228,103400,1146630,5750,5750,5750,5750,0
20250228,103300,1146630,5750,5750,5750,5750,0
20250228,103200,1146630,5750,5750,5750,5750,0
20250228,103100,1146630,5750,5750,5750,5750,0
20250228,103000,1146630,5750,5750,5750,5750,0
20250228,102900,1146630,5750,5750,5750,5750,0
20250228,102800,1146630,5750,5750,5750,5750,0
20250228,102700,1146630,5750,5750,5750,5750,0
20250228,102600,1146630,5750,5750,5750,5750,0
20250228,102500,1146630,5750,5750,5750,5750,0
20250228,102400,1146630,5750,5750,5750,5750,0
20250228,102300,1146630,5750,5750,5750,5750,1
20250228,102200,1140880,5470,5470,5470,5470,0
20250228,102100,1140880,5470,5470,5470,5470,0
20250228,102000,1140880,5470,5470,5470,5470,0
20250228,101900,1140880,5470,5470,5470,5470,0
20250228,101800,1140880,5470,5470,5470,5470,0
20250228,101700,1140880,5470,5470,5470,5470,0
20250228,101600,1140880,5470,5450,5470,5450,200
20250228,101500,49380,5450,5450,5450,5450,0
20250228,101400,49380,5450,5450,5450,5450,0
20250228,101300,49380,5450,5450,5450,5450,0
20250228,101200,49380,5450,5450,5450,5450,0
20250228,101100,49380,5450,5450,5450,5450,0
20250228,101000,49380,5450,5450,5450,5450,0
20250228,100900,49380,5450,5450,5450,5450,0
20250228,100800,49380,5450,5450,5450,5450,0
20250228,100700,49380,5450,5450,5450,5450,0
20250228,100600,49380,5450,5450,5450,5450,0
20250228,100500,49380,5450,5450,5450,5450,0
20250228,100400,49380,5450,5450,5450,5450,0
20250228,100300,49380,5450,5450,5450,5450,0
20250228,100200,49380,5450,5450,5450,5450,0
20250228,100100,49380,5450,5450,5450,5450,8
20250228,100000,5780,5780,5780,5780,5780,0
20250228,095900,5780,5780,5780,5780,5780,0
20250228,095800,5780,5780,5780,5780,5780,0
20250228,095700,5780,5780,5780,5780,5780,0
20250228,095600,5780,5780,5780,5780,5780,0
20250228,095500,5780,5780,5780,5780,5780,0
20250228,095400,5780,5780,5780,5780,5780,0
20250228,095300,5780,5780,5780,5780,5780,0
20250228,095200,5780,5780,5780,5780,5780,0
20250228,095100,5780,5780,5780,5780,5780,0
20250228,095000,5780,5780,5780,5780,5780,0
20250228,094900,5780,5780,5780,5780,5780,0
20250228,094800,5780,5780,5780,5780,5780,0
20250228,094700,5780,5780,5780,5780,5780,0
20250228,094600,5780,5780,5780,5780,5780,0
20250228,094500,5780,5780,5780,5780,5780,0
20250228,094400,5780,5780,5780,5780,5780,0
20250228,094300,5780,5780,5780,5780,5780,0
20250228,094200,5780,5780,5780,5780,5780,0
20250228,094100,5780,5780,5780,5780,5780,0
20250228,094000,5780,5780,5780,5780,5780,0
20250228,093900,5780,5780,5780,5780,5780,0
20250228,093800,5780,5780,5780,5780,5780,0
20250228,093700,5780,5780,5780,5780,5780,0
20250228,093600,5780,5780,5780,5780,5780,1
20250228,093500,0,5800,5800,5800,5800,0
20250228,093400,0,5800,5800,5800,5800,0
20250228,093300,0,5800,5800,5800,5800,0
20250228,093200,0,5800,5800,5800,5800,0
20250228,093100,0,5800,5800,5800,5800,0
20250228,093000,0,5800,5800,5800,5800,0
20250228,092900,0,5800,5800,5800,5800,0
20250228,092800,0,5800,5800,5800,5800,0
20250228,092700,0,5800,5800,5800,5800,0
20250228,092600,0,5800,5800,5800,5800,0
20250228,092500,0,5800,5800,5800,5800,0
20250228,092400,0,5800,5800,5800,5800,0
20250228,092300,0,5800,5800,5800,5800,0
20250228,092200,0,5800,5800,5800,5800,0
20250228,092100,0,5800,5800,5800,5800,0
20250228,092000,0,5800,5800,5800,5800,0
20250228,091900,0,5800,5800,5800,5800,0
20250228,091800,0,5800,5800,5800,5800,0
20250228,091700,0,5800,5800,5800,5800,0
20250228,091600,0,5800,5800,5800,5800,0
20250228,091500,0,5800,5800,5800,5800,0
20250228,091400,0,5800,5800,5800,5800,0
20250228,091300,0,5800,5800,5800,5800,0
20250228,091200,0,5800,5800,5800,5800,0
20250228,091100,0,5800,5800,5800,5800,0
20250228,091000,0,5800,5800,5800,5800,0
20250228,090900,0,5800,5800,5800,5800,0
20250228,090800,0,5800,5800,5800,5800,0
20250228,090700,0,5800,5800,5800,5800,0
20250228,090600,0,5800,5800,5800,5800,0
20250228,090500,0,5800,5800,5800,5800,0
20250228,090400,0,5800,5800,5800,5800,0
20250228,090300,0,5800,5800,5800,5800,0
20250228,090200,0,5800,5800,5800,5800,0
20250228,090100,0,5800,5800,5800,5800,0
20250228,090000,0,5800,5800,5800,5800,0