KissMeData/268280/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210500,268035500,144600,144600,144600,144600,25
20250228,210400,268035500,144600,144600,144600,144600,0
20250228,210300,268035500,144600,144600,144600,144600,0
20250228,210200,268035500,144600,144600,144600,144600,0
20250228,210100,268035500,144600,144600,144600,144600,0
20250228,210000,268035500,144600,144600,144600,144600,0
20250228,205900,268035500,144600,144600,144600,144600,0
20250228,205800,268035500,144600,144600,144600,144600,0
20250228,205700,268035500,144600,144600,144600,144600,0
20250228,205600,268035500,144600,144600,144600,144600,0
20250228,205500,268035500,144600,144600,144600,144600,0
20250228,205400,268035500,144600,144600,144600,144600,0
20250228,205300,268035500,144600,144600,144600,144600,0
20250228,205200,268035500,144600,144600,144600,144600,0
20250228,205100,268035500,144600,144600,144600,144600,0
20250228,205000,268035500,144600,144600,144600,144600,0
20250228,204900,268035500,144600,144600,144600,144600,0
20250228,204800,268035500,144600,144600,144600,144600,0
20250228,204700,268035500,144600,144600,144600,144600,0
20250228,204600,268035500,144600,144600,144600,144600,0
20250228,204500,268035500,144600,144600,144600,144600,0
20250228,204400,268035500,144600,144600,144600,144600,0
20250228,204300,268035500,144600,144600,144600,144600,0
20250228,204200,268035500,144600,144600,144600,144600,0
20250228,204100,268035500,144600,144600,144600,144600,0
20250228,204000,268035500,144600,144600,144600,144600,0
20250228,203900,268035500,144600,144600,144600,144600,0
20250228,203800,268035500,144600,144600,144600,144600,0
20250228,203700,268035500,144600,144600,144600,144600,0
20250228,203600,268035500,144600,144600,144600,144600,0
20250228,203500,268035500,144600,144600,144600,144600,25
20250228,203400,268035500,144600,144600,144600,144600,0
20250228,203300,268035500,144600,144600,144600,144600,0
20250228,203200,268035500,144600,144600,144600,144600,0
20250228,203100,268035500,144600,144600,144600,144600,0
20250228,203000,268035500,144600,144600,144600,144600,0
20250228,202900,268035500,144600,144600,144600,144600,0
20250228,202800,268035500,144600,144600,144600,144600,0
20250228,202700,268035500,144600,144600,144600,144600,0
20250228,202600,268035500,144600,144600,144600,144600,0
20250228,202500,268035500,144600,144600,144600,144600,0
20250228,202400,268035500,144600,144600,144600,144600,0
20250228,202300,268035500,144600,144600,144600,144600,0
20250228,202200,268035500,144600,144600,144600,144600,0
20250228,202100,268035500,144600,144600,144600,144600,0
20250228,202000,268035500,144600,144600,144600,144600,0
20250228,201900,268035500,144600,144600,144600,144600,0
20250228,201800,268035500,144600,144600,144600,144600,0
20250228,201700,268035500,144600,144600,144600,144600,0
20250228,201600,268035500,144600,144600,144600,144600,0
20250228,201500,268035500,144600,144600,144600,144600,0
20250228,201400,268035500,144600,144600,144600,144600,0
20250228,201300,268035500,144600,144600,144600,144600,0
20250228,201200,268035500,144600,144600,144600,144600,0
20250228,201100,268035500,144600,144600,144600,144600,0
20250228,201000,268035500,144600,144600,144600,144600,0
20250228,200900,268035500,144600,144600,144600,144600,0
20250228,200800,268035500,144600,144600,144600,144600,0
20250228,200700,268035500,144600,144600,144600,144600,0
20250228,200600,268035500,144600,144600,144600,144600,0
20250228,200500,268035500,144600,144600,144600,144600,25
20250228,200400,268035500,144600,144600,144600,144600,0
20250228,200300,268035500,144600,144600,144600,144600,0
20250228,200200,268035500,144600,144600,144600,144600,0
20250228,200100,268035500,144600,144600,144600,144600,0
20250228,200000,268035500,144600,144600,144600,144600,0
20250228,195900,268035500,144600,144600,144600,144600,0
20250228,195800,268035500,144600,144600,144600,144600,0
20250228,195700,268035500,144600,144600,144600,144600,0
20250228,195600,268035500,144600,144600,144600,144600,0
20250228,195500,268035500,144600,144600,144600,144600,0
20250228,195400,268035500,144600,144600,144600,144600,0
20250228,195300,268035500,144600,144600,144600,144600,0
20250228,195200,268035500,144600,144600,144600,144600,0
20250228,195100,268035500,144600,144600,144600,144600,0
20250228,195000,268035500,144600,144600,144600,144600,0
20250228,194900,268035500,144600,144600,144600,144600,0
20250228,194800,268035500,144600,144600,144600,144600,0
20250228,194700,268035500,144600,144600,144600,144600,0
20250228,194600,268035500,144600,144600,144600,144600,0
20250228,194500,268035500,144600,144600,144600,144600,0
20250228,194400,268035500,144600,144600,144600,144600,0
20250228,194300,268035500,144600,144600,144600,144600,0
20250228,194200,268035500,144600,144600,144600,144600,0
20250228,194100,268035500,144600,144600,144600,144600,0
20250228,194000,268035500,144600,144600,144600,144600,0
20250228,193900,268035500,144600,144600,144600,144600,0
20250228,193800,268035500,144600,144600,144600,144600,0
20250228,193700,268035500,144600,144600,144600,144600,0
20250228,193600,268035500,144600,144600,144600,144600,0
20250228,193500,268035500,144600,144600,144600,144600,25
20250228,193400,268035500,144600,144600,144600,144600,0
20250228,193300,268035500,144600,144600,144600,144600,0
20250228,193200,268035500,144600,144600,144600,144600,0
20250228,193100,268035500,144600,144600,144600,144600,0
20250228,193000,268035500,144600,144600,144600,144600,0
20250228,192900,268035500,144600,144600,144600,144600,0
20250228,192800,268035500,144600,144600,144600,144600,0
20250228,192700,268035500,144600,144600,144600,144600,0
20250228,192600,268035500,144600,144600,144600,144600,0
20250228,192500,268035500,144600,144600,144600,144600,0
20250228,192400,268035500,144600,144600,144600,144600,0
20250228,192300,268035500,144600,144600,144600,144600,0
20250228,192200,268035500,144600,144600,144600,144600,0
20250228,192100,268035500,144600,144600,144600,144600,0
20250228,192000,268035500,144600,144600,144600,144600,0
20250228,191900,268035500,144600,144600,144600,144600,0
20250228,191800,268035500,144600,144600,144600,144600,0
20250228,191700,268035500,144600,144600,144600,144600,0
20250228,191600,268035500,144600,144600,144600,144600,0
20250228,191500,268035500,144600,144600,144600,144600,0
20250228,191400,268035500,144600,144600,144600,144600,0
20250228,191300,268035500,144600,144600,144600,144600,0
20250228,191200,268035500,144600,144600,144600,144600,0
20250228,191100,268035500,144600,144600,144600,144600,0
20250228,191000,268035500,144600,144600,144600,144600,0
20250228,190900,268035500,144600,144600,144600,144600,0
20250228,190800,268035500,144600,144600,144600,144600,0
20250228,190700,268035500,144600,144600,144600,144600,0
20250228,190600,268035500,144600,144600,144600,144600,0
20250228,190500,268035500,144600,144600,144600,144600,25
20250228,190400,268035500,144600,144600,144600,144600,0
20250228,190300,268035500,144600,144600,144600,144600,0
20250228,190200,268035500,144600,144600,144600,144600,0
20250228,190100,268035500,144600,144600,144600,144600,0
20250228,190000,268035500,144600,144600,144600,144600,0
20250228,185900,268035500,144600,144600,144600,144600,0
20250228,185800,268035500,144600,144600,144600,144600,0
20250228,185700,268035500,144600,144600,144600,144600,0
20250228,185600,268035500,144600,144600,144600,144600,0
20250228,185500,268035500,144600,144600,144600,144600,0
20250228,185400,268035500,144600,144600,144600,144600,0
20250228,185300,268035500,144600,144600,144600,144600,0
20250228,185200,268035500,144600,144600,144600,144600,0
20250228,185100,268035500,144600,144600,144600,144600,0
20250228,185000,268035500,144600,144600,144600,144600,0
20250228,184900,268035500,144600,144600,144600,144600,0
20250228,184800,268035500,144600,144600,144600,144600,0
20250228,184700,268035500,144600,144600,144600,144600,0
20250228,184600,268035500,144600,144600,144600,144600,0
20250228,184500,268035500,144600,144600,144600,144600,0
20250228,184400,268035500,144600,144600,144600,144600,0
20250228,184300,268035500,144600,144600,144600,144600,0
20250228,184200,268035500,144600,144600,144600,144600,0
20250228,184100,268035500,144600,144600,144600,144600,0
20250228,184000,268035500,144600,144600,144600,144600,0
20250228,183900,268035500,144600,144600,144600,144600,0
20250228,183800,268035500,144600,144600,144600,144600,0
20250228,183700,268035500,144600,144600,144600,144600,0
20250228,183600,268035500,144600,144600,144600,144600,0
20250228,183500,268035500,144600,144600,144600,144600,25
20250228,183400,268035500,144600,144600,144600,144600,0
20250228,183300,268035500,144600,144600,144600,144600,0
20250228,183200,268035500,144600,144600,144600,144600,0
20250228,183100,268035500,144600,144600,144600,144600,0
20250228,183000,268035500,144600,144600,144600,144600,0
20250228,182900,268035500,144600,144600,144600,144600,0
20250228,182800,268035500,144600,144600,144600,144600,0
20250228,182700,268035500,144600,144600,144600,144600,0
20250228,182600,268035500,144600,144600,144600,144600,0
20250228,182500,268035500,144600,144600,144600,144600,0
20250228,182400,268035500,144600,144600,144600,144600,0
20250228,182300,268035500,144600,144600,144600,144600,0
20250228,182200,268035500,144600,144600,144600,144600,0
20250228,182100,268035500,144600,144600,144600,144600,0
20250228,182000,268035500,144600,144600,144600,144600,0
20250228,181900,268035500,144600,144600,144600,144600,0
20250228,181800,268035500,144600,144600,144600,144600,0
20250228,181700,268035500,144600,144600,144600,144600,0
20250228,181600,268035500,144600,144600,144600,144600,0
20250228,181500,268035500,144600,144600,144600,144600,0
20250228,181400,268035500,144600,144600,144600,144600,0
20250228,181300,268035500,144600,144600,144600,144600,0
20250228,181200,268035500,144600,144600,144600,144600,0
20250228,181100,268035500,144600,144600,144600,144600,0
20250228,181000,268035500,144600,144600,144600,144600,0
20250228,180900,268035500,144600,144600,144600,144600,0
20250228,180800,268035500,144600,144600,144600,144600,0
20250228,180700,268035500,144600,144600,144600,144600,0
20250228,180600,268035500,144600,144600,144600,144600,0
20250228,180500,268035500,144600,144600,144600,144600,25
20250228,180400,268035500,144600,144600,144600,144600,0
20250228,180300,268035500,144600,144600,144600,144600,0
20250228,180200,268035500,144600,144600,144600,144600,0
20250228,180100,268035500,144600,144600,144600,144600,0
20250228,180000,268035500,144600,144600,144600,144600,0
20250228,175900,268035500,144600,144600,144600,144600,0
20250228,175800,268035500,144600,144600,144600,144600,0
20250228,175700,268035500,144600,144600,144600,144600,0
20250228,175600,268035500,144600,144600,144600,144600,0
20250228,175500,268035500,144600,144600,144600,144600,0
20250228,175400,268035500,144600,144600,144600,144600,0
20250228,175300,268035500,144600,144600,144600,144600,0
20250228,175200,268035500,144600,144600,144600,144600,0
20250228,175100,268035500,144600,144600,144600,144600,0
20250228,175000,268035500,144600,144600,144600,144600,0
20250228,174900,268035500,144600,144600,144600,144600,0
20250228,174800,268035500,144600,144600,144600,144600,0
20250228,174700,268035500,144600,144600,144600,144600,0
20250228,174600,268035500,144600,144600,144600,144600,0
20250228,174500,268035500,144600,144600,144600,144600,0
20250228,174400,268035500,144600,144600,144600,144600,0
20250228,174300,268035500,144600,144600,144600,144600,0
20250228,174200,268035500,144600,144600,144600,144600,0
20250228,174100,268035500,144600,144600,144600,144600,0
20250228,174000,268035500,144600,144600,144600,144600,0
20250228,173900,268035500,144600,144600,144600,144600,0
20250228,173800,268035500,144600,144600,144600,144600,0
20250228,173700,268035500,144600,144600,144600,144600,0
20250228,173600,268035500,144600,144600,144600,144600,0
20250228,173500,268035500,144600,144600,144600,144600,25
20250228,173400,268035500,144600,144600,144600,144600,0
20250228,173300,268035500,144600,144600,144600,144600,0
20250228,173200,268035500,144600,144600,144600,144600,0
20250228,173100,268035500,144600,144600,144600,144600,0
20250228,173000,268035500,144600,144600,144600,144600,0
20250228,172900,268035500,144600,144600,144600,144600,0
20250228,172800,268035500,144600,144600,144600,144600,0
20250228,172700,268035500,144600,144600,144600,144600,0
20250228,172600,268035500,144600,144600,144600,144600,0
20250228,172500,268035500,144600,144600,144600,144600,0
20250228,172400,268035500,144600,144600,144600,144600,0
20250228,172300,268035500,144600,144600,144600,144600,0
20250228,172200,268035500,144600,144600,144600,144600,0
20250228,172100,268035500,144600,144600,144600,144600,0
20250228,172000,268035500,144600,144600,144600,144600,0
20250228,171900,268035500,144600,144600,144600,144600,0
20250228,171800,268035500,144600,144600,144600,144600,0
20250228,171700,268035500,144600,144600,144600,144600,0
20250228,171600,268035500,144600,144600,144600,144600,0
20250228,171500,268035500,144600,144600,144600,144600,0
20250228,171400,268035500,144600,144600,144600,144600,0
20250228,171300,268035500,144600,144600,144600,144600,0
20250228,171200,268035500,144600,144600,144600,144600,0
20250228,171100,268035500,144600,144600,144600,144600,0
20250228,171000,268035500,144600,144600,144600,144600,0
20250228,170900,268035500,144600,144600,144600,144600,0
20250228,170800,268035500,144600,144600,144600,144600,0
20250228,170700,268035500,144600,144600,144600,144600,0
20250228,170600,268035500,144600,144600,144600,144600,0
20250228,170500,268035500,144600,144600,144600,144600,25
20250228,170400,268035500,144600,144600,144600,144600,0
20250228,170300,268035500,144600,144600,144600,144600,0
20250228,170200,268035500,144600,144600,144600,144600,0
20250228,170100,268035500,144600,144600,144600,144600,0
20250228,170000,268035500,144600,144600,144600,144600,0
20250228,165900,268035500,144600,144600,144600,144600,0
20250228,165800,268035500,144600,144600,144600,144600,0
20250228,165700,268035500,144600,144600,144600,144600,0
20250228,165600,268035500,144600,144600,144600,144600,0
20250228,165500,268035500,144600,144600,144600,144600,0
20250228,165400,268035500,144600,144600,144600,144600,0
20250228,165300,268035500,144600,144600,144600,144600,0
20250228,165200,268035500,144600,144600,144600,144600,0
20250228,165100,268035500,144600,144600,144600,144600,0
20250228,165000,268035500,144600,144600,144600,144600,0
20250228,164900,268035500,144600,144600,144600,144600,0
20250228,164800,268035500,144600,144600,144600,144600,0
20250228,164700,268035500,144600,144600,144600,144600,0
20250228,164600,268035500,144600,144600,144600,144600,0
20250228,164500,268035500,144600,144600,144600,144600,0
20250228,164400,268035500,144600,144600,144600,144600,0
20250228,164300,268035500,144600,144600,144600,144600,0
20250228,164200,268035500,144600,144600,144600,144600,0
20250228,164100,268035500,144600,144600,144600,144600,0
20250228,164000,268035500,144600,144600,144600,144600,0
20250228,163900,268035500,144600,144600,144600,144600,0
20250228,163800,268035500,144600,144600,144600,144600,0
20250228,163700,268035500,144600,144600,144600,144600,0
20250228,163600,268035500,144600,144600,144600,144600,0
20250228,163500,268035500,144600,144600,144600,144600,25
20250228,163400,268035500,144600,144600,144600,144600,0
20250228,163300,268035500,144600,144600,144600,144600,0
20250228,163200,268035500,144600,144600,144600,144600,0
20250228,163100,268035500,144600,144600,144600,144600,0
20250228,163000,268035500,144600,144600,144600,144600,0
20250228,162900,268035500,144600,144600,144600,144600,0
20250228,162800,268035500,144600,144600,144600,144600,0
20250228,162700,268035500,144600,144600,144600,144600,0
20250228,162600,268035500,144600,144600,144600,144600,0
20250228,162500,268035500,144600,144600,144600,144600,0
20250228,162400,268035500,144600,144600,144600,144600,0
20250228,162300,268035500,144600,144600,144600,144600,0
20250228,162200,268035500,144600,144600,144600,144600,0
20250228,162100,268035500,144600,144600,144600,144600,0
20250228,162000,268035500,144600,144600,144600,144600,0
20250228,161900,268035500,144600,144600,144600,144600,0
20250228,161800,268035500,144600,144600,144600,144600,0
20250228,161700,268035500,144600,144600,144600,144600,0
20250228,161600,268035500,144600,144600,144600,144600,0
20250228,161500,268035500,144600,144600,144600,144600,0
20250228,161400,268035500,144600,144600,144600,144600,0
20250228,161300,268035500,144600,144600,144600,144600,0
20250228,161200,268035500,144600,144600,144600,144600,0
20250228,161100,268035500,144600,144600,144600,144600,0
20250228,161000,268035500,144600,144600,144600,144600,0
20250228,160900,268035500,144600,144600,144600,144600,0
20250228,160800,268035500,144600,144600,144600,144600,0
20250228,160700,268035500,144600,144600,144600,144600,0
20250228,160600,268035500,144600,144600,144600,144600,0
20250228,160500,268035500,144600,144600,144600,144600,25
20250228,160400,268035500,144600,144600,144600,144600,0
20250228,160300,268035500,144600,144600,144600,144600,0
20250228,160200,268035500,144600,144600,144600,144600,0
20250228,160100,268035500,144600,144600,144600,144600,0
20250228,160000,268035500,144600,144600,144600,144600,0
20250228,155900,268035500,144600,144600,144600,144600,0
20250228,155800,268035500,144600,144600,144600,144600,0
20250228,155700,268035500,144600,144600,144600,144600,0
20250228,155600,268035500,144600,144600,144600,144600,0
20250228,155500,268035500,144600,144600,144600,144600,0
20250228,155400,268035500,144600,144600,144600,144600,0
20250228,155300,268035500,144600,144600,144600,144600,0
20250228,155200,268035500,144600,144600,144600,144600,0
20250228,155100,268035500,144600,144600,144600,144600,0
20250228,155000,268035500,144600,144600,144600,144600,0
20250228,154900,268035500,144600,144600,144600,144600,0
20250228,154800,268035500,144600,144600,144600,144600,0
20250228,154700,268035500,144600,144600,144600,144600,0
20250228,154600,268035500,144600,144600,144600,144600,0
20250228,154500,268035500,144600,144600,144600,144600,0
20250228,154400,268035500,144600,144600,144600,144600,0
20250228,154300,268035500,144600,144600,144600,144600,0
20250228,154200,268035500,144600,144600,144600,144600,0
20250228,154100,268035500,144600,144600,144600,144600,0
20250228,154000,268035500,144600,144600,144600,144600,0
20250228,153900,268035500,144600,144600,144600,144600,0
20250228,153800,268035500,144600,144600,144600,144600,0
20250228,153700,268035500,144600,144600,144600,144600,0
20250228,153600,268035500,144600,144600,144600,144600,0
20250228,153500,268035500,144600,144600,144600,144600,25
20250228,153400,268035500,144600,144600,144600,144600,0
20250228,153300,268035500,144600,144600,144600,144600,0
20250228,153200,268035500,144600,144600,144600,144600,0
20250228,153100,268035500,144600,144600,144600,144600,0
20250228,153000,268035500,144600,144600,144600,144600,25
20250228,152900,264420500,144600,144600,144600,144600,0
20250228,152800,264420500,144600,144600,144600,144600,0
20250228,152700,264420500,144600,144600,144600,144600,0
20250228,152600,264420500,144600,144600,144600,144600,0
20250228,152500,264420500,144600,144600,144600,144600,0
20250228,152400,264420500,144600,144600,144600,144600,0
20250228,152300,264420500,144600,144600,144600,144600,0
20250228,152200,264420500,144600,144600,144600,144600,0
20250228,152100,264420500,144600,144600,144600,144600,0
20250228,152000,264420500,144600,144600,144600,144600,0
20250228,151900,264420500,144600,144300,144600,144300,21
20250228,151800,261386900,144600,144600,144600,144600,2
20250228,151700,261097700,144600,144500,144600,144400,12
20250228,151600,259363600,144500,144500,144500,144500,2
20250228,151500,259074600,144500,144500,144500,144500,3
20250228,151400,258641100,144500,144500,144500,144500,2
20250228,151300,258352100,144500,144500,144500,144500,3
20250228,151200,257918600,144500,144500,144500,144500,3
20250228,151100,257485100,144500,144500,144500,144500,2
20250228,151000,257196100,144400,144500,144500,144400,3
20250228,150900,256762700,144500,144500,144500,144500,0
20250228,150800,256762700,144500,144500,144500,144500,8
20250228,150700,255606700,144500,144500,144500,144500,3
20250228,150600,255173200,144500,144500,144500,144500,4
20250228,150500,254595200,144500,144500,144500,144500,3
20250228,150400,254161700,144500,144500,144500,144500,0
20250228,150300,254161700,144500,144500,144500,144500,0
20250228,150200,254161700,144500,144500,144500,144500,0
20250228,150100,254161700,144500,144500,144500,144500,0
20250228,150000,254161700,144500,144500,144500,144500,0
20250228,145900,254161700,144500,144400,144500,144400,6
20250228,145800,253294900,144500,144500,144500,144500,0
20250228,145700,253294900,144500,144500,144500,144500,0
20250228,145600,253294900,144500,144500,144500,144500,2
20250228,145500,253005900,144500,144300,144500,144300,3
20250228,145400,252572800,144400,144400,144400,144400,16
20250228,145300,250262400,144600,144600,144600,144600,0
20250228,145200,250262400,144600,144600,144600,144600,0
20250228,145100,250262400,144600,144600,144600,144600,0
20250228,145000,250262400,144600,144600,144600,144600,0
20250228,144900,250262400,144600,144600,144600,144600,0
20250228,144800,250262400,144600,144600,144600,144600,0
20250228,144700,250262400,144600,144500,144600,144500,7
20250228,144600,249250500,144500,144500,144500,144500,33
20250228,144500,244482000,144600,144600,144600,144600,1
20250228,144400,244337400,144600,144600,144600,144600,0
20250228,144300,244337400,144600,144600,144600,144600,2
20250228,144200,244048200,144600,144600,144600,144600,0
20250228,144100,244048200,144600,144600,144600,144600,0
20250228,144000,244048200,144600,144600,144600,144600,0
20250228,143900,244048200,144600,144600,144600,144600,0
20250228,143800,244048200,144600,144600,144600,144600,0
20250228,143700,244048200,144600,144600,144600,144600,0
20250228,143600,244048200,144600,144600,144600,144600,0
20250228,143500,244048200,144600,144600,144600,144600,0
20250228,143400,244048200,144600,144600,144600,144600,0
20250228,143300,244048200,144600,144600,144600,144600,0
20250228,143200,244048200,144600,144600,144600,144600,0
20250228,143100,244048200,144600,144600,144600,144600,0
20250228,143000,244048200,144600,144600,144600,144600,0
20250228,142900,244048200,144600,144600,144600,144600,0
20250228,142800,244048200,144600,144600,144600,144600,0
20250228,142700,244048200,144600,144600,144600,144600,1
20250228,142600,243903600,144600,144600,144600,144600,4
20250228,142500,243325200,144600,144600,144600,144600,0
20250228,142400,243325200,144600,144600,144600,144600,0
20250228,142300,243325200,144600,144600,144600,144600,0
20250228,142200,243325200,144600,144600,144600,144600,1
20250228,142100,243180600,144700,144700,144700,144700,1
20250228,142000,243035900,145000,145000,145000,145000,0
20250228,141900,243035900,145000,145000,145000,145000,0
20250228,141800,243035900,145000,145000,145000,145000,0
20250228,141700,243035900,145000,145000,145000,145000,0
20250228,141600,243035900,145000,145000,145000,145000,0
20250228,141500,243035900,145000,145000,145000,145000,0
20250228,141400,243035900,145000,145000,145000,145000,0
20250228,141300,243035900,145000,145000,145000,145000,0
20250228,141200,243035900,145000,145000,145000,145000,1
20250228,141100,242890900,144800,144800,144800,144800,0
20250228,141000,242890900,144800,144800,144800,144800,0
20250228,140900,242890900,144800,144800,144800,144800,0
20250228,140800,242890900,144800,144800,144800,144800,1
20250228,140700,242746100,144700,144700,144700,144700,0
20250228,140600,242746100,144700,144700,144700,144700,2
20250228,140500,242456700,144700,144700,144700,144700,0
20250228,140400,242456700,144700,144700,144700,144700,2
20250228,140300,242167300,144700,144700,144700,144700,0
20250228,140200,242167300,144700,144700,144700,144700,4
20250228,140100,241588500,144700,144700,144700,144700,0
20250228,140000,241588500,144700,144700,144700,144700,0
20250228,135900,241588500,144700,144700,144700,144700,0
20250228,135800,241588500,144700,144700,144700,144700,0
20250228,135700,241588500,144700,144700,144700,144700,0
20250228,135600,241588500,144700,144700,144700,144700,3
20250228,135500,241154400,144500,144500,144500,144500,0
20250228,135400,241154400,144500,144500,144500,144500,1
20250228,135300,241009900,144400,144400,144400,144400,0
20250228,135200,241009900,144400,144400,144400,144400,0
20250228,135100,241009900,144400,144400,144400,144400,0
20250228,135000,241009900,144400,144400,144400,144400,0
20250228,134900,241009900,144400,144400,144400,144400,0
20250228,134800,241009900,144400,144400,144400,144400,0
20250228,134700,241009900,144400,145000,145000,144400,67
20250228,134600,231312600,145100,145100,145100,145100,0
20250228,134500,231312600,145100,145100,145100,145100,0
20250228,134400,231312600,145100,145100,145100,145100,0
20250228,134300,231312600,145100,145100,145100,145100,0
20250228,134200,231312600,145100,145100,145100,145100,0
20250228,134100,231312600,145100,145100,145100,145100,0
20250228,134000,231312600,145100,145100,145100,145100,0
20250228,133900,231312600,145100,145100,145100,145100,0
20250228,133800,231312600,145100,145100,145100,145100,0
20250228,133700,231312600,145100,145100,145100,145100,0
20250228,133600,231312600,145100,145100,145100,145100,0
20250228,133500,231312600,145100,145100,145100,145100,0
20250228,133400,231312600,145100,145100,145100,145100,0
20250228,133300,231312600,145100,145100,145100,145100,0
20250228,133200,231312600,145100,145100,145100,145100,0
20250228,133100,231312600,145100,145100,145100,145100,3
20250228,133000,230877300,145100,145100,145100,145100,0
20250228,132900,230877300,145100,145100,145100,145100,0
20250228,132800,230877300,145100,145100,145100,145100,0
20250228,132700,230877300,145100,145100,145100,145100,0
20250228,132600,230877300,145100,145100,145100,145100,0
20250228,132500,230877300,145100,145100,145100,145100,0
20250228,132400,230877300,145100,145100,145100,145100,0
20250228,132300,230877300,145100,145100,145100,145100,3
20250228,132200,230442000,145100,145100,145100,145100,0
20250228,132100,230442000,145100,145100,145100,145100,0
20250228,132000,230442000,145100,145100,145100,145100,0
20250228,131900,230442000,145100,145100,145100,145100,0
20250228,131800,230442000,145100,145100,145100,145100,0
20250228,131700,230442000,145100,145100,145100,145100,1
20250228,131600,230296900,145100,145100,145100,145100,0
20250228,131500,230296900,145100,145100,145100,145100,0
20250228,131400,230296900,145100,145100,145100,145100,5
20250228,131300,229571400,145100,145100,145100,145100,0
20250228,131200,229571400,145100,145100,145100,145100,0
20250228,131100,229571400,145100,145100,145100,145100,0
20250228,131000,229571400,145100,145100,145100,145100,0
20250228,130900,229571400,145100,145100,145100,145100,0
20250228,130800,229571400,145100,145100,145100,145100,0
20250228,130700,229571400,145100,145100,145100,145100,0
20250228,130600,229571400,145100,145100,145100,145100,0
20250228,130500,229571400,145100,145100,145100,145100,0
20250228,130400,229571400,145100,145100,145100,145100,0
20250228,130300,229571400,145100,145100,145100,145100,0
20250228,130200,229571400,145100,145100,145100,145100,0
20250228,130100,229571400,145100,145100,145100,145100,0
20250228,130000,229571400,145100,145100,145100,145100,1
20250228,125900,229426300,145100,145100,145100,145100,1
20250228,125800,229281200,145100,145100,145100,145100,1
20250228,125700,229136100,145000,145000,145000,145000,0
20250228,125600,229136100,145000,145000,145000,145000,2
20250228,125500,228846100,145000,145000,145000,145000,0
20250228,125400,228846100,145000,145000,145000,145000,1
20250228,125300,228701100,145000,145000,145000,145000,0
20250228,125200,228701100,145000,145000,145000,145000,0
20250228,125100,228701100,145000,145000,145000,145000,0
20250228,125000,228701100,145000,145000,145000,145000,0
20250228,124900,228701100,145000,145000,145000,145000,0
20250228,124800,228701100,145000,145000,145000,145000,0
20250228,124700,228701100,145000,145000,145000,145000,0
20250228,124600,228701100,145000,145000,145000,145000,2
20250228,124500,228411100,145000,145000,145000,145000,0
20250228,124400,228411100,145000,145000,145000,145000,0
20250228,124300,228411100,145000,145000,145000,145000,0
20250228,124200,228411100,145000,145000,145000,145000,1
20250228,124100,228266100,145100,145100,145100,145100,0
20250228,124000,228266100,145100,145100,145100,145100,0
20250228,123900,228266100,145100,145100,145100,145100,1
20250228,123800,228121000,145000,145000,145000,145000,0
20250228,123700,228121000,145000,145000,145000,145000,0
20250228,123600,228121000,145000,145000,145000,145000,3
20250228,123500,227686000,145000,145000,145000,145000,0
20250228,123400,227686000,145000,145000,145000,145000,0
20250228,123300,227686000,145000,145000,145000,145000,6
20250228,123200,226816000,145000,145000,145000,145000,5
20250228,123100,226091000,145100,145100,145100,145100,0
20250228,123000,226091000,145100,145100,145100,145100,0
20250228,122900,226091000,145100,145100,145100,145100,0
20250228,122800,226091000,145100,145100,145100,145100,0
20250228,122700,226091000,145100,145100,145100,145100,0
20250228,122600,226091000,145100,145100,145100,145100,0
20250228,122500,226091000,145100,145100,145100,145100,0
20250228,122400,226091000,145100,145100,145100,145100,0
20250228,122300,226091000,145100,145100,145100,145100,0
20250228,122200,226091000,145100,145100,145100,145100,0
20250228,122100,226091000,145100,145100,145100,145100,0
20250228,122000,226091000,145100,145100,145100,145100,0
20250228,121900,226091000,145100,145100,145100,145100,1
20250228,121800,225945900,145000,145000,145000,145000,0
20250228,121700,225945900,145000,145000,145000,145000,0
20250228,121600,225945900,145000,145000,145000,145000,0
20250228,121500,225945900,145000,145000,145000,145000,0
20250228,121400,225945900,145000,145000,145000,145000,0
20250228,121300,225945900,145000,145000,145000,145000,0
20250228,121200,225945900,145000,145000,145000,145000,0
20250228,121100,225945900,145000,145000,145000,145000,15
20250228,121000,223770900,145100,145100,145100,145100,2
20250228,120900,223480700,145200,145200,145200,145200,0
20250228,120800,223480700,145200,145200,145200,145200,0
20250228,120700,223480700,145200,145200,145200,145200,0
20250228,120600,223480700,145200,145200,145200,145200,0
20250228,120500,223480700,145200,145200,145200,145200,0
20250228,120400,223480700,145200,145200,145200,145200,0
20250228,120300,223480700,145200,145200,145200,145200,0
20250228,120200,223480700,145200,145200,145200,145200,0
20250228,120100,223480700,145200,145200,145200,145200,0
20250228,120000,223480700,145200,145200,145200,145200,0
20250228,115900,223480700,145200,145200,145200,145200,1
20250228,115800,223335500,145200,145200,145200,145200,0
20250228,115700,223335500,145200,145200,145200,145200,0
20250228,115600,223335500,145200,145200,145200,145200,0
20250228,115500,223335500,145200,145200,145200,145200,0
20250228,115400,223335500,145200,145200,145200,145200,0
20250228,115300,223335500,145200,145200,145200,145200,0
20250228,115200,223335500,145200,145200,145200,145200,0
20250228,115100,223335500,145200,145200,145200,145200,0
20250228,115000,223335500,145200,145200,145200,145200,0
20250228,114900,223335500,145200,145200,145200,145200,0
20250228,114800,223335500,145200,145200,145200,145200,0
20250228,114700,223335500,145200,145200,145200,145200,1
20250228,114600,223190300,145100,145100,145100,145100,0
20250228,114500,223190300,145100,145100,145100,145100,1
20250228,114400,223045200,145100,145100,145100,145100,0
20250228,114300,223045200,145100,145100,145100,145100,0
20250228,114200,223045200,145100,145100,145100,145100,0
20250228,114100,223045200,145100,145100,145100,145100,0
20250228,114000,223045200,145100,145100,145100,145100,0
20250228,113900,223045200,145100,145100,145100,145100,0
20250228,113800,223045200,145100,145100,145100,145100,0
20250228,113700,223045200,145100,145100,145100,145100,1
20250228,113600,222900100,145100,145100,145100,145100,0
20250228,113500,222900100,145100,145100,145100,145100,0
20250228,113400,222900100,145100,145100,145100,145100,1
20250228,113300,222755000,145100,145100,145100,145100,0
20250228,113200,222755000,145100,145100,145100,145100,0
20250228,113100,222755000,145100,145100,145100,145100,0
20250228,113000,222755000,145100,145100,145100,145100,0
20250228,112900,222755000,145100,145100,145100,145100,0
20250228,112800,222755000,145100,145100,145100,145100,6
20250228,112700,221884400,145100,145100,145100,145100,0
20250228,112600,221884400,145100,145100,145100,145100,0
20250228,112500,221884400,145100,145100,145100,145100,0
20250228,112400,221884400,145100,145100,145100,145100,0
20250228,112300,221884400,145100,145100,145100,145100,0
20250228,112200,221884400,145100,145100,145100,145100,0
20250228,112100,221884400,145100,145100,145100,145100,0
20250228,112000,221884400,145100,145100,145100,145100,0
20250228,111900,221884400,145100,145000,145100,145000,2
20250228,111800,221594300,145000,145000,145000,145000,0
20250228,111700,221594300,145000,145000,145000,145000,0
20250228,111600,221594300,145000,145000,145000,145000,51
20250228,111500,214199300,145100,145100,145100,145100,0
20250228,111400,214199300,145100,145100,145100,145100,0
20250228,111300,214199300,145100,145100,145100,145100,0
20250228,111200,214199300,145100,145100,145100,145100,0
20250228,111100,214199300,145100,145100,145100,145100,0
20250228,111000,214199300,145100,145100,145100,145100,0
20250228,110900,214199300,145100,145100,145100,145100,0
20250228,110800,214199300,145100,145100,145100,145100,0
20250228,110700,214199300,145100,145100,145100,145100,0
20250228,110600,214199300,145100,145100,145100,145100,15
20250228,110500,212022800,145000,145000,145000,145000,0
20250228,110400,212022800,145000,145000,145000,145000,0
20250228,110300,212022800,145000,145300,145300,145000,74
20250228,110200,201285300,145400,145400,145400,145400,0
20250228,110100,201285300,145400,145300,145400,145300,101
20250228,110000,186600000,145400,145400,145400,145400,0
20250228,105900,186600000,145400,145300,145400,145300,55
20250228,105800,178603200,145200,145200,145200,145200,0
20250228,105700,178603200,145200,145200,145200,145200,1
20250228,105600,178458000,145100,145100,145100,145100,0
20250228,105500,178458000,145100,145100,145100,145100,0
20250228,105400,178458000,145100,145100,145100,145100,0
20250228,105300,178458000,145100,145100,145100,145100,0
20250228,105200,178458000,145100,145100,145100,145100,0
20250228,105100,178458000,145100,145100,145100,145100,0
20250228,105000,178458000,145100,145100,145100,145100,0
20250228,104900,178458000,145100,145100,145100,145100,1
20250228,104800,178312900,145100,145100,145100,145100,0
20250228,104700,178312900,145100,145100,145100,145100,0
20250228,104600,178312900,145100,145200,145200,145100,7
20250228,104500,177296700,145200,145200,145200,145200,2
20250228,104400,177006300,145300,145300,145300,145300,1
20250228,104300,176861000,145300,145300,145300,145300,0
20250228,104200,176861000,145300,145300,145300,145300,0
20250228,104100,176861000,145300,145300,145300,145300,0
20250228,104000,176861000,145300,145300,145300,145300,0
20250228,103900,176861000,145300,145300,145300,145300,0
20250228,103800,176861000,145300,145300,145300,145300,0
20250228,103700,176861000,145300,145300,145300,145300,0
20250228,103600,176861000,145300,145300,145300,145300,3
20250228,103500,176425100,145400,145400,145400,145400,1
20250228,103400,176279700,145300,145300,145300,145300,0
20250228,103300,176279700,145300,145300,145300,145300,1
20250228,103200,176134400,145300,145300,145300,145300,0
20250228,103100,176134400,145300,145300,145300,145300,0
20250228,103000,176134400,145300,145300,145300,145300,0
20250228,102900,176134400,145300,145300,145300,145300,0
20250228,102800,176134400,145300,145300,145300,145300,0
20250228,102700,176134400,145300,145300,145300,145300,0
20250228,102600,176134400,145300,145300,145300,145300,0
20250228,102500,176134400,145300,145100,145300,145100,3
20250228,102400,175698800,145000,145000,145000,145000,0
20250228,102300,175698800,145000,145000,145000,145000,0
20250228,102200,175698800,145000,145000,145000,145000,0
20250228,102100,175698800,145000,145000,145000,145000,0
20250228,102000,175698800,145000,145000,145000,145000,0
20250228,101900,175698800,145000,145000,145000,145000,0
20250228,101800,175698800,145000,145000,145000,145000,0
20250228,101700,175698800,145000,145300,145300,145000,100
20250228,101600,161197300,145800,145800,145800,145800,0
20250228,101500,161197300,145800,145800,145800,145800,0
20250228,101400,161197300,145800,145800,145800,145800,0
20250228,101300,161197300,145800,145800,145800,145800,0
20250228,101200,161197300,145800,145800,145800,145800,0
20250228,101100,161197300,145800,145800,145800,145800,0
20250228,101000,161197300,145800,145800,145800,145800,1
20250228,100900,161051500,145300,145500,145500,145300,15
20250228,100800,158871200,145600,145600,145600,145600,0
20250228,100700,158871200,145600,145600,145600,145600,43
20250228,100600,152610400,146000,146000,146000,146000,0
20250228,100500,152610400,146000,146000,146000,146000,0
20250228,100400,152610400,146000,146000,146000,146000,0
20250228,100300,152610400,146000,146000,146000,146000,0
20250228,100200,152610400,146000,146000,146000,146000,0
20250228,100100,152610400,146000,146000,146000,146000,0
20250228,100000,152610400,146000,146000,146000,146000,1
20250228,095900,152464400,146100,146100,146100,146100,1
20250228,095800,152318300,146100,146100,146100,146100,0
20250228,095700,152318300,146100,146100,146100,146100,0
20250228,095600,152318300,146100,146100,146100,146100,34
20250228,095500,147350900,146100,146200,146200,146100,50
20250228,095400,140044700,146300,146300,146300,146300,0
20250228,095300,140044700,146300,146300,146300,146300,0
20250228,095200,140044700,146300,146300,146300,146300,0
20250228,095100,140044700,146300,146300,146300,146300,0
20250228,095000,140044700,146300,146300,146300,146300,0
20250228,094900,140044700,146300,146300,146300,146300,0
20250228,094800,140044700,146300,146300,146300,146300,0
20250228,094700,140044700,146300,146300,146300,146300,0
20250228,094600,140044700,146300,146300,146300,146300,1
20250228,094500,139898400,146300,146300,146300,146300,0
20250228,094400,139898400,146300,146300,146300,146300,0
20250228,094300,139898400,146300,146300,146300,146300,0
20250228,094200,139898400,146300,146300,146300,146300,0
20250228,094100,139898400,146300,146300,146300,146300,0
20250228,094000,139898400,146300,146300,146300,146300,0
20250228,093900,139898400,146300,146300,146300,146300,0
20250228,093800,139898400,146300,146300,146300,146300,0
20250228,093700,139898400,146300,146300,146300,146300,0
20250228,093600,139898400,146300,146300,146300,146200,86
20250228,093500,127317000,146600,146600,146600,146600,0
20250228,093400,127317000,146600,146600,146600,146600,0
20250228,093300,127317000,146600,146600,146600,146600,0
20250228,093200,127317000,146600,146600,146600,146600,0
20250228,093100,127317000,146600,146600,146600,146600,0
20250228,093000,127317000,146600,146600,146600,146600,0
20250228,092900,127317000,146600,146600,146600,146600,0
20250228,092800,127317000,146600,146600,146600,146600,0
20250228,092700,127317000,146600,146600,146600,146600,0
20250228,092600,127317000,146600,146600,146600,146600,3
20250228,092500,126877200,146800,146800,146800,146800,0
20250228,092400,126877200,146800,146800,146800,146800,0
20250228,092300,126877200,146800,146800,146800,146800,1
20250228,092200,126730400,146900,146900,146900,146900,0
20250228,092100,126730400,146900,146900,146900,146900,0
20250228,092000,126730400,146900,146900,146900,146900,0
20250228,091900,126730400,146900,146900,146900,146900,0
20250228,091800,126730400,146900,146900,146900,146900,0
20250228,091700,126730400,146900,146900,146900,146900,0
20250228,091600,126730400,146900,146900,146900,146900,0
20250228,091500,126730400,146900,146900,146900,146900,0
20250228,091400,126730400,146900,146900,146900,146900,0
20250228,091300,126730400,146900,146900,146900,146900,0
20250228,091200,126730400,146900,146300,146900,146200,101
20250228,091100,111962100,146300,146300,146300,146300,159
20250228,091000,88700400,146300,146300,146300,146300,0
20250228,090900,88700400,146300,146300,146300,146300,0
20250228,090800,88700400,146300,146300,146300,146300,0
20250228,090700,88700400,146300,146300,146300,146300,1
20250228,090600,88554100,147000,147000,147000,147000,0
20250228,090500,88554100,147000,147000,147000,147000,0
20250228,090400,88554100,147000,147000,147000,147000,0
20250228,090300,88554100,147000,147000,147000,147000,1
20250228,090200,88407100,147100,147100,147100,147100,0
20250228,090100,88407100,147100,147100,147100,147100,1
20250228,090000,88260000,147100,147100,147100,147100,600