KissMeData/002960/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183900,634906500,316000,316000,316000,316000,74
20250228,183800,634906500,316000,316000,316000,316000,0
20250228,183700,634906500,316000,316000,316000,316000,0
20250228,183600,634906500,316000,316000,316000,316000,0
20250228,183500,634906500,316000,316000,316000,316000,0
20250228,183400,634906500,316000,316000,316000,316000,0
20250228,183300,634906500,316000,316000,316000,316000,0
20250228,183200,634906500,316000,316000,316000,316000,0
20250228,183100,634906500,316000,316000,316000,316000,0
20250228,183000,634906500,316000,316000,316000,316000,0
20250228,182900,634906500,316000,316000,316000,316000,0
20250228,182800,634906500,316000,316000,316000,316000,0
20250228,182700,634906500,316000,316000,316000,316000,0
20250228,182600,634906500,316000,316000,316000,316000,0
20250228,182500,634906500,316000,316000,316000,316000,0
20250228,182400,634906500,316000,316000,316000,316000,0
20250228,182300,634906500,316000,316000,316000,316000,0
20250228,182200,634906500,316000,316000,316000,316000,0
20250228,182100,634906500,316000,316000,316000,316000,0
20250228,182000,634906500,316000,316000,316000,316000,0
20250228,181900,634906500,316000,316000,316000,316000,0
20250228,181800,634906500,316000,316000,316000,316000,0
20250228,181700,634906500,316000,316000,316000,316000,0
20250228,181600,634906500,316000,316000,316000,316000,0
20250228,181500,634906500,316000,316000,316000,316000,0
20250228,181400,634906500,316000,316000,316000,316000,0
20250228,181300,634906500,316000,316000,316000,316000,0
20250228,181200,634906500,316000,316000,316000,316000,0
20250228,181100,634906500,316000,316000,316000,316000,0
20250228,181000,634906500,316000,316000,316000,316000,0
20250228,180900,634906500,316000,316000,316000,316000,74
20250228,180800,634906500,316000,316000,316000,316000,0
20250228,180700,634906500,316000,316000,316000,316000,0
20250228,180600,634906500,316000,316000,316000,316000,0
20250228,180500,634906500,316000,316000,316000,316000,0
20250228,180400,634906500,316000,316000,316000,316000,0
20250228,180300,634906500,316000,316000,316000,316000,0
20250228,180200,634906500,316000,316000,316000,316000,0
20250228,180100,634906500,316000,316000,316000,316000,0
20250228,180000,634906500,316000,316000,316000,316000,0
20250228,175900,634906500,316000,316000,316000,316000,0
20250228,175800,634906500,316000,316000,316000,316000,0
20250228,175700,634906500,316000,316000,316000,316000,0
20250228,175600,634906500,316000,316000,316000,316000,0
20250228,175500,634906500,316000,316000,316000,316000,0
20250228,175400,634906500,316000,316000,316000,316000,0
20250228,175300,634906500,316000,316000,316000,316000,0
20250228,175200,634906500,316000,316000,316000,316000,0
20250228,175100,634906500,316000,316000,316000,316000,0
20250228,175000,634906500,316000,316000,316000,316000,0
20250228,174900,634906500,316000,316000,316000,316000,0
20250228,174800,634906500,316000,316000,316000,316000,0
20250228,174700,634906500,316000,316000,316000,316000,0
20250228,174600,634906500,316000,316000,316000,316000,0
20250228,174500,634906500,316000,316000,316000,316000,0
20250228,174400,634906500,316000,316000,316000,316000,0
20250228,174300,634906500,316000,316000,316000,316000,0
20250228,174200,634906500,316000,316000,316000,316000,0
20250228,174100,634906500,316000,316000,316000,316000,0
20250228,174000,634906500,316000,316000,316000,316000,0
20250228,173900,634906500,316000,316000,316000,316000,74
20250228,173800,634906500,316000,316000,316000,316000,0
20250228,173700,634906500,316000,316000,316000,316000,0
20250228,173600,634906500,316000,316000,316000,316000,0
20250228,173500,634906500,316000,316000,316000,316000,0
20250228,173400,634906500,316000,316000,316000,316000,0
20250228,173300,634906500,316000,316000,316000,316000,0
20250228,173200,634906500,316000,316000,316000,316000,0
20250228,173100,634906500,316000,316000,316000,316000,0
20250228,173000,634906500,316000,316000,316000,316000,0
20250228,172900,634906500,316000,316000,316000,316000,0
20250228,172800,634906500,316000,316000,316000,316000,0
20250228,172700,634906500,316000,316000,316000,316000,0
20250228,172600,634906500,316000,316000,316000,316000,0
20250228,172500,634906500,316000,316000,316000,316000,0
20250228,172400,634906500,316000,316000,316000,316000,0
20250228,172300,634906500,316000,316000,316000,316000,0
20250228,172200,634906500,316000,316000,316000,316000,0
20250228,172100,634906500,316000,316000,316000,316000,0
20250228,172000,634906500,316000,316000,316000,316000,0
20250228,171900,634906500,316000,316000,316000,316000,0
20250228,171800,634906500,316000,316000,316000,316000,0
20250228,171700,634906500,316000,316000,316000,316000,0
20250228,171600,634906500,316000,316000,316000,316000,0
20250228,171500,634906500,316000,316000,316000,316000,0
20250228,171400,634906500,316000,316000,316000,316000,0
20250228,171300,634906500,316000,316000,316000,316000,0
20250228,171200,634906500,316000,316000,316000,316000,0
20250228,171100,634906500,316000,316000,316000,316000,0
20250228,171000,634906500,316000,316000,316000,316000,0
20250228,170900,634906500,316000,316000,316000,316000,74
20250228,170800,634906500,316000,316000,316000,316000,0
20250228,170700,634906500,316000,316000,316000,316000,0
20250228,170600,634906500,316000,316000,316000,316000,0
20250228,170500,634906500,316000,316000,316000,316000,0
20250228,170400,634906500,316000,316000,316000,316000,0
20250228,170300,634906500,316000,316000,316000,316000,0
20250228,170200,634906500,316000,316000,316000,316000,0
20250228,170100,634906500,316000,316000,316000,316000,0
20250228,170000,634906500,316000,316000,316000,316000,0
20250228,165900,634906500,316000,316000,316000,316000,0
20250228,165800,634906500,316000,316000,316000,316000,0
20250228,165700,634906500,316000,316000,316000,316000,0
20250228,165600,634906500,316000,316000,316000,316000,0
20250228,165500,634906500,316000,316000,316000,316000,0
20250228,165400,634906500,316000,316000,316000,316000,0
20250228,165300,634906500,316000,316000,316000,316000,0
20250228,165200,634906500,316000,316000,316000,316000,0
20250228,165100,634906500,316000,316000,316000,316000,0
20250228,165000,634906500,316000,316000,316000,316000,0
20250228,164900,634906500,316000,316000,316000,316000,0
20250228,164800,634906500,316000,316000,316000,316000,0
20250228,164700,634906500,316000,316000,316000,316000,0
20250228,164600,634906500,316000,316000,316000,316000,0
20250228,164500,634906500,316000,316000,316000,316000,0
20250228,164400,634906500,316000,316000,316000,316000,0
20250228,164300,634906500,316000,316000,316000,316000,0
20250228,164200,634906500,316000,316000,316000,316000,0
20250228,164100,634906500,316000,316000,316000,316000,0
20250228,164000,634906500,316000,316000,316000,316000,0
20250228,163900,634906500,316000,316000,316000,316000,74
20250228,163800,634906500,316000,316000,316000,316000,0
20250228,163700,634906500,316000,316000,316000,316000,0
20250228,163600,634906500,316000,316000,316000,316000,0
20250228,163500,634906500,316000,316000,316000,316000,0
20250228,163400,634906500,316000,316000,316000,316000,0
20250228,163300,634906500,316000,316000,316000,316000,0
20250228,163200,634906500,316000,316000,316000,316000,0
20250228,163100,634906500,316000,316000,316000,316000,0
20250228,163000,634906500,316000,316000,316000,316000,0
20250228,162900,634906500,316000,316000,316000,316000,0
20250228,162800,634906500,316000,316000,316000,316000,0
20250228,162700,634906500,316000,316000,316000,316000,0
20250228,162600,634906500,316000,316000,316000,316000,0
20250228,162500,634906500,316000,316000,316000,316000,0
20250228,162400,634906500,316000,316000,316000,316000,0
20250228,162300,634906500,316000,316000,316000,316000,0
20250228,162200,634906500,316000,316000,316000,316000,0
20250228,162100,634906500,316000,316000,316000,316000,0
20250228,162000,634906500,316000,316000,316000,316000,0
20250228,161900,634906500,316000,316000,316000,316000,0
20250228,161800,634906500,316000,316000,316000,316000,0
20250228,161700,634906500,316000,316000,316000,316000,0
20250228,161600,634906500,316000,316000,316000,316000,0
20250228,161500,634906500,316000,316000,316000,316000,0
20250228,161400,634906500,316000,316000,316000,316000,0
20250228,161300,634906500,316000,316000,316000,316000,0
20250228,161200,634906500,316000,316000,316000,316000,0
20250228,161100,634906500,316000,316000,316000,316000,0
20250228,161000,634906500,316000,316000,316000,316000,0
20250228,160900,634906500,316000,316000,316000,316000,74
20250228,160800,634906500,316000,316000,316000,316000,0
20250228,160700,634906500,316000,316000,316000,316000,0
20250228,160600,634906500,316000,316000,316000,316000,0
20250228,160500,634906500,316000,316000,316000,316000,0
20250228,160400,634906500,316000,316000,316000,316000,0
20250228,160300,634906500,316000,316000,316000,316000,0
20250228,160200,634906500,316000,316000,316000,316000,0
20250228,160100,634906500,316000,316000,316000,316000,0
20250228,160000,634906500,316000,316000,316000,316000,0
20250228,155900,634906500,316000,316000,316000,316000,0
20250228,155800,634906500,316000,316000,316000,316000,0
20250228,155700,634906500,316000,316000,316000,316000,0
20250228,155600,634906500,316000,316000,316000,316000,0
20250228,155500,634906500,316000,316000,316000,316000,0
20250228,155400,634906500,316000,316000,316000,316000,0
20250228,155300,634906500,316000,316000,316000,316000,0
20250228,155200,634906500,316000,316000,316000,316000,0
20250228,155100,634906500,316000,316000,316000,316000,0
20250228,155000,634906500,316000,316000,316000,316000,0
20250228,154900,634906500,316000,316000,316000,316000,0
20250228,154800,634906500,316000,316000,316000,316000,0
20250228,154700,634906500,316000,316000,316000,316000,0
20250228,154600,634906500,316000,316000,316000,316000,0
20250228,154500,634906500,316000,316000,316000,316000,0
20250228,154400,634906500,316000,316000,316000,316000,0
20250228,154300,634906500,316000,316000,316000,316000,0
20250228,154200,634906500,316000,316000,316000,316000,0
20250228,154100,634906500,316000,316000,316000,316000,0
20250228,154000,634906500,316000,316000,316000,316000,0
20250228,153900,634906500,316000,316000,316000,316000,74
20250228,153800,634906500,316000,316000,316000,316000,0
20250228,153700,634906500,316000,316000,316000,316000,0
20250228,153600,634906500,316000,316000,316000,316000,0
20250228,153500,634906500,316000,316000,316000,316000,0
20250228,153400,634906500,316000,316000,316000,316000,0
20250228,153300,634906500,316000,316000,316000,316000,0
20250228,153200,634906500,316000,316000,316000,316000,0
20250228,153100,634906500,316000,316000,316000,316000,0
20250228,153000,634906500,316000,316000,316000,316000,74
20250228,152900,611522500,316000,316000,316000,316000,0
20250228,152800,611522500,316000,316000,316000,316000,0
20250228,152700,611522500,316000,316000,316000,316000,0
20250228,152600,611522500,316000,316000,316000,316000,0
20250228,152500,611522500,316000,316000,316000,316000,0
20250228,152400,611522500,316000,316000,316000,316000,0
20250228,152300,611522500,316000,316000,316000,316000,0
20250228,152200,611522500,316000,316000,316000,316000,0
20250228,152100,611522500,316000,316000,316000,316000,0
20250228,152000,611522500,316000,316000,316000,316000,0
20250228,151900,611522500,316000,316000,316000,316000,1
20250228,151800,611206500,316000,316000,316000,316000,2
20250228,151700,610574500,316000,315500,316000,315500,3
20250228,151600,609627000,315000,315000,315000,315000,3
20250228,151500,608682000,315000,315000,315000,315000,2
20250228,151400,608052000,316000,316000,316000,316000,8
20250228,151300,605524000,316000,316000,316000,316000,0
20250228,151200,605524000,316000,316000,316000,316000,1
20250228,151100,605208000,316000,316000,316000,316000,0
20250228,151000,605208000,316000,315000,316000,315000,6
20250228,150900,603316000,315500,315500,315500,315500,0
20250228,150800,603316000,315500,315500,315500,315500,0
20250228,150700,603316000,315500,315500,315500,315500,0
20250228,150600,603316000,315500,315500,315500,315500,11
20250228,150500,599845500,316000,316000,316000,316000,2
20250228,150400,599213500,316000,316000,316000,316000,3
20250228,150300,598265500,315500,315500,315500,315500,0
20250228,150200,598265500,315500,315500,315500,315500,25
20250228,150100,590378000,315000,315000,315000,315000,0
20250228,150000,590378000,315000,315000,315000,315000,2
20250228,145900,589748000,315500,315500,315500,315500,6
20250228,145800,587855000,315000,315000,315000,315000,0
20250228,145700,587855000,315000,315000,315000,315000,16
20250228,145600,582815000,315000,315000,315000,315000,0
20250228,145500,582815000,315000,315000,315000,315000,0
20250228,145400,582815000,315000,315000,315000,315000,1
20250228,145300,582500000,315000,315000,315000,315000,0
20250228,145200,582500000,315000,315000,315000,315000,1
20250228,145100,582185000,315000,315000,315000,315000,0
20250228,145000,582185000,315000,315000,315000,315000,2
20250228,144900,581555000,315000,315000,315000,315000,0
20250228,144800,581555000,315000,315000,315000,315000,0
20250228,144700,581555000,315000,315000,315000,315000,1
20250228,144600,581240000,314500,314500,314500,314500,0
20250228,144500,581240000,314500,314500,314500,314500,0
20250228,144400,581240000,314500,314500,314500,314500,0
20250228,144300,581240000,314500,314500,314500,314500,0
20250228,144200,581240000,314500,314500,314500,314500,3
20250228,144100,580296500,315000,315000,315000,315000,1
20250228,144000,579981500,314500,314500,314500,314500,0
20250228,143900,579981500,314500,314500,314500,314500,1
20250228,143800,579667000,314500,314500,314500,314500,0
20250228,143700,579667000,314500,314500,314500,314500,0
20250228,143600,579667000,314500,314500,314500,314500,165
20250228,143500,527774500,315000,315000,315000,315000,17
20250228,143400,522419500,315000,315000,315000,315000,0
20250228,143300,522419500,315000,315000,315000,315000,0
20250228,143200,522419500,315000,315000,315000,315000,0
20250228,143100,522419500,315000,315000,315000,315000,0
20250228,143000,522419500,315000,315000,315000,315000,0
20250228,142900,522419500,315000,315000,315000,315000,4
20250228,142800,521159500,315000,315000,315000,315000,1
20250228,142700,520844500,315000,315000,315000,315000,0
20250228,142600,520844500,315000,315000,315000,315000,0
20250228,142500,520844500,315000,315000,315000,315000,0
20250228,142400,520844500,315000,315000,315000,315000,0
20250228,142300,520844500,315000,315000,315000,315000,0
20250228,142200,520844500,315000,315000,315000,315000,0
20250228,142100,520844500,315000,315000,315000,315000,0
20250228,142000,520844500,315000,315000,315000,315000,3
20250228,141900,519899500,315000,315000,315000,315000,0
20250228,141800,519899500,315000,315000,315000,315000,0
20250228,141700,519899500,315000,315000,315000,315000,0
20250228,141600,519899500,315000,315000,315000,315000,0
20250228,141500,519899500,315000,315000,315000,315000,0
20250228,141400,519899500,315000,315000,315000,315000,0
20250228,141300,519899500,315000,315000,315000,315000,0
20250228,141200,519899500,315000,315000,315000,315000,0
20250228,141100,519899500,315000,315000,315000,315000,0
20250228,141000,519899500,315000,315500,315500,315000,10
20250228,140900,516749000,315500,315500,315500,315500,1
20250228,140800,516433500,315500,315500,315500,315500,1
20250228,140700,516118000,315500,315500,315500,315500,0
20250228,140600,516118000,315500,315500,315500,315500,0
20250228,140500,516118000,315500,315500,315500,315500,1
20250228,140400,515802500,315000,315000,315000,315000,0
20250228,140300,515802500,315000,315000,315000,315000,0
20250228,140200,515802500,315000,315000,315000,315000,0
20250228,140100,515802500,315000,315000,315000,315000,0
20250228,140000,515802500,315000,315000,315000,315000,1
20250228,135900,515487500,315000,315000,315000,315000,16
20250228,135800,510447500,315000,315000,315000,315000,1
20250228,135700,510132500,315000,315000,315000,315000,1
20250228,135600,509817500,315000,315000,315000,315000,1
20250228,135500,509502500,315000,315000,315000,315000,9
20250228,135400,506667500,315000,315000,315000,315000,2
20250228,135300,506037500,315000,315000,315000,315000,1
20250228,135200,505722500,315000,315000,315000,315000,1
20250228,135100,505407500,315000,315000,315000,315000,1
20250228,135000,505092500,315000,315500,315500,315000,24
20250228,134900,497521000,316000,315500,316000,315500,11
20250228,134800,494045500,315500,315500,315500,315500,1
20250228,134700,493730000,315500,315500,315500,315500,2
20250228,134600,493099000,315500,315500,315500,315500,1
20250228,134500,492783500,315500,315500,315500,315500,0
20250228,134400,492783500,315500,315500,315500,315500,0
20250228,134300,492783500,315500,315500,315500,315500,0
20250228,134200,492783500,315500,315500,315500,315500,8
20250228,134100,490259500,315500,315000,315500,315000,3
20250228,134000,489313500,315500,315500,315500,315500,1
20250228,133900,488998000,315000,315000,315000,315000,0
20250228,133800,488998000,315000,315000,315000,315000,20
20250228,133700,482698000,315000,315500,315500,315000,23
20250228,133600,475451500,315000,315000,315000,315000,0
20250228,133500,475451500,315000,315500,315500,315000,3
20250228,133400,474505500,315500,315000,315500,315000,51
20250228,133300,458415500,315000,315000,315000,315000,0
20250228,133200,458415500,315000,315000,315000,315000,0
20250228,133100,458415500,315000,315000,315000,315000,0
20250228,133000,458415500,315000,315000,315000,315000,0
20250228,132900,458415500,315000,315000,315000,315000,0
20250228,132800,458415500,315000,315000,315000,315000,0
20250228,132700,458415500,315000,315000,315000,315000,0
20250228,132600,458415500,315000,315000,315000,315000,1
20250228,132500,458100500,315000,315000,315000,315000,7
20250228,132400,455895500,315000,315000,315000,315000,2
20250228,132300,455265500,314500,314500,314500,314500,0
20250228,132200,455265500,314500,314500,314500,314500,35
20250228,132100,444258000,314500,314500,314500,314500,9
20250228,132000,441427500,314500,314500,314500,314500,0
20250228,131900,441427500,314500,314500,314500,314500,0
20250228,131800,441427500,314500,314500,314500,314500,38
20250228,131700,429476500,314500,314500,314500,314500,3
20250228,131600,428533000,314000,314000,314000,314000,0
20250228,131500,428533000,314000,314000,314000,314000,1
20250228,131400,428219000,314000,314000,314000,314000,0
20250228,131300,428219000,314000,314000,314000,314000,15
20250228,131200,423509000,314500,314500,314500,314500,15
20250228,131100,418791500,314000,314000,314000,314000,13
20250228,131000,414709500,314000,314000,314000,314000,18
20250228,130900,409057500,314500,314500,314500,314500,0
20250228,130800,409057500,314500,314500,314500,314500,0
20250228,130700,409057500,314500,314500,314500,314500,3
20250228,130600,408114000,314500,314500,314500,314500,0
20250228,130500,408114000,314500,314500,314500,314500,4
20250228,130400,406856000,314500,314500,314500,314500,1
20250228,130300,406541500,314500,314500,314500,314500,1
20250228,130200,406227000,315000,315000,315000,315000,0
20250228,130100,406227000,315000,314500,315000,314500,9
20250228,130000,403395500,315000,315000,315000,315000,1
20250228,125900,403080500,315000,315000,315000,315000,1
20250228,125800,402765500,314500,314500,314500,314500,1
20250228,125700,402451000,315000,315000,315000,315000,0
20250228,125600,402451000,315000,315000,315000,315000,13
20250228,125500,398356000,314500,314500,314500,314500,0
20250228,125400,398356000,314500,314500,314500,314500,11
20250228,125300,394896500,314500,314500,314500,314500,0
20250228,125200,394896500,314500,314500,314500,314500,0
20250228,125100,394896500,314500,314500,314500,314500,0
20250228,125000,394896500,314500,314500,314500,314500,0
20250228,124900,394896500,314500,315000,315000,314500,13
20250228,124800,390807500,314500,314500,314500,314500,1
20250228,124700,390493000,314500,314500,314500,314500,1
20250228,124600,390178500,314500,314500,314500,314500,2
20250228,124500,389549500,315000,314500,315000,314500,30
20250228,124400,380114000,314500,314500,314500,314500,0
20250228,124300,380114000,314500,314500,314500,314500,3
20250228,124200,379170500,314500,314500,314500,314500,2
20250228,124100,378541500,314500,314500,314500,314500,0
20250228,124000,378541500,314500,314500,314500,314500,1
20250228,123900,378227000,314500,314500,314500,314500,4
20250228,123800,376969000,314500,314500,314500,314500,1
20250228,123700,376654500,314000,314000,314000,314000,15
20250228,123600,371944500,314500,314500,314500,314500,0
20250228,123500,371944500,314500,314500,314500,314500,1
20250228,123400,371630000,314500,314500,314500,314500,1
20250228,123300,371315500,314500,314500,314500,314500,7
20250228,123200,369114000,314500,314500,314500,314500,0
20250228,123100,369114000,314500,314500,314500,314500,2
20250228,123000,368485000,314500,314500,314500,314500,3
20250228,122900,367541500,314500,314500,314500,314500,0
20250228,122800,367541500,314500,314000,314500,314000,5
20250228,122700,365970000,314500,314500,314500,314500,7
20250228,122600,363768500,314500,314500,314500,314500,0
20250228,122500,363768500,314500,314500,314500,314500,1
20250228,122400,363454000,314500,314500,314500,314500,9
20250228,122300,360623500,314500,314500,314500,314500,5
20250228,122200,359051000,314500,314500,314500,314500,2
20250228,122100,358422000,314000,314000,314000,314000,1
20250228,122000,358108000,314000,314000,314000,314000,0
20250228,121900,358108000,314000,314000,314000,314000,0
20250228,121800,358108000,314000,314000,314000,314000,0
20250228,121700,358108000,314000,314000,314000,314000,10
20250228,121600,354968000,314500,314500,314500,314500,0
20250228,121500,354968000,314500,314500,314500,314500,2
20250228,121400,354339000,314500,314500,314500,314500,0
20250228,121300,354339000,314500,314500,314500,314500,12
20250228,121200,350565000,315000,315000,315000,315000,0
20250228,121100,350565000,315000,315000,315000,315000,0
20250228,121000,350565000,315000,315000,315000,315000,0
20250228,120900,350565000,315000,315000,315000,315000,10
20250228,120800,347415000,314500,314500,314500,314500,20
20250228,120700,341125000,314500,314500,314500,314500,0
20250228,120600,341125000,314500,314500,314500,314500,0
20250228,120500,341125000,314500,314500,314500,314500,0
20250228,120400,341125000,314500,314500,314500,314500,0
20250228,120300,341125000,314500,314500,314500,314500,0
20250228,120200,341125000,314500,315000,315000,314500,44
20250228,120100,327278500,314500,314500,314500,314500,0
20250228,120000,327278500,314500,314500,314500,314500,0
20250228,115900,327278500,314500,314500,314500,314500,0
20250228,115800,327278500,314500,314500,314500,314500,0
20250228,115700,327278500,314500,314500,314500,314500,0
20250228,115600,327278500,314500,314500,314500,314500,0
20250228,115500,327278500,314500,314500,314500,314500,0
20250228,115400,327278500,314500,314500,314500,314500,0
20250228,115300,327278500,314500,314500,314500,314500,0
20250228,115200,327278500,314500,314500,314500,314500,0
20250228,115100,327278500,314500,315000,315000,314500,70
20250228,115000,305249000,315000,315000,315000,315000,20
20250228,114900,298949000,315000,315000,315000,315000,1
20250228,114800,298634000,315000,315000,315000,315000,0
20250228,114700,298634000,315000,315000,315000,315000,0
20250228,114600,298634000,315000,315000,315000,315000,0
20250228,114500,298634000,315000,315000,315000,315000,0
20250228,114400,298634000,315000,315000,315000,315000,0
20250228,114300,298634000,315000,315000,315000,315000,0
20250228,114200,298634000,315000,315000,315000,315000,0
20250228,114100,298634000,315000,315000,315000,315000,0
20250228,114000,298634000,315000,315500,315500,315000,7
20250228,113900,296428000,315500,315500,315500,315500,1
20250228,113800,296112500,315500,315500,315500,315500,29
20250228,113700,286963000,316000,316000,316000,316000,3
20250228,113600,286015000,316000,316000,316000,316000,1
20250228,113500,285699000,316000,316000,316000,316000,0
20250228,113400,285699000,316000,316000,316000,316000,0
20250228,113300,285699000,316000,316000,316000,316000,0
20250228,113200,285699000,316000,316000,316000,316000,0
20250228,113100,285699000,316000,316000,316000,316000,0
20250228,113000,285699000,316000,316000,316000,316000,0
20250228,112900,285699000,316000,316000,316000,316000,1
20250228,112800,285383000,316000,316000,316000,316000,5
20250228,112700,283803000,316000,316000,316000,316000,0
20250228,112600,283803000,316000,315500,316000,315500,5
20250228,112500,282223500,315500,315500,315500,315500,0
20250228,112400,282223500,315500,315500,315500,315500,0
20250228,112300,282223500,315500,315500,315500,315500,0
20250228,112200,282223500,315500,315500,315500,315500,0
20250228,112100,282223500,315500,315500,315500,315500,0
20250228,112000,282223500,315500,315500,315500,315500,0
20250228,111900,282223500,315500,315500,315500,315500,0
20250228,111800,282223500,315500,315500,315500,315500,5
20250228,111700,280646000,315500,315500,315500,315500,6
20250228,111600,278753000,315000,315000,315000,315000,0
20250228,111500,278753000,315000,315000,315000,315000,103
20250228,111400,246308000,315000,315000,315000,315000,14
20250228,111300,241898000,315000,315000,315000,315000,0
20250228,111200,241898000,315000,315000,315000,315000,0
20250228,111100,241898000,315000,315000,315000,315000,4
20250228,111000,240638000,315000,315000,315000,315000,4
20250228,110900,239378000,315000,315000,315000,315000,1
20250228,110800,239063000,315000,315000,315000,315000,1
20250228,110700,238748000,315000,315000,315000,315000,0
20250228,110600,238748000,315000,315000,315000,315000,2
20250228,110500,238118000,315000,315000,315000,315000,21
20250228,110400,231503000,315000,315000,315000,315000,1
20250228,110300,231188000,315000,315000,315000,315000,0
20250228,110200,231188000,315000,315000,315000,315000,0
20250228,110100,231188000,315000,315000,315000,315000,12
20250228,110000,227408000,315000,315000,315000,315000,19
20250228,105900,221423000,315000,315000,315000,315000,0
20250228,105800,221423000,315000,315000,315000,315000,0
20250228,105700,221423000,315000,315000,315000,315000,0
20250228,105600,221423000,315000,315000,315000,315000,23
20250228,105500,214178000,315000,315000,315000,315000,6
20250228,105400,212288000,315000,315000,315000,315000,2
20250228,105300,211658000,315000,315000,315000,315000,0
20250228,105200,211658000,315000,315000,315000,315000,0
20250228,105100,211658000,315000,315000,315000,315000,1
20250228,105000,211343000,315000,315000,315000,315000,0
20250228,104900,211343000,315000,315000,315000,315000,21
20250228,104800,204728000,315000,315000,315000,315000,3
20250228,104700,203783000,315000,315000,315000,315000,2
20250228,104600,203153000,315000,315000,315000,315000,3
20250228,104500,202208000,314500,315000,315000,314500,8
20250228,104400,199691000,315000,315000,315000,315000,4
20250228,104300,198431000,315000,315000,315000,315000,28
20250228,104200,189611000,315500,315500,315500,315500,1
20250228,104100,189295500,315000,315000,315000,315000,50
20250228,104000,173545500,315000,315000,315000,315000,0
20250228,103900,173545500,315000,315000,315000,315000,0
20250228,103800,173545500,315000,315500,315500,315000,40
20250228,103700,160934000,315500,315500,315500,315500,10
20250228,103600,157779000,316000,316000,316000,316000,0
20250228,103500,157779000,316000,316000,316000,316000,0
20250228,103400,157779000,316000,316000,316000,316000,0
20250228,103300,157779000,316000,316000,316000,316000,0
20250228,103200,157779000,316000,316000,316000,316000,95
20250228,103100,127759000,316500,316500,316500,316500,0
20250228,103000,127759000,316500,316500,316500,316500,0
20250228,102900,127759000,316500,316500,316500,316500,1
20250228,102800,127442500,316500,316500,316500,316500,0
20250228,102700,127442500,316500,316500,316500,316500,20
20250228,102600,121112500,317000,317000,317000,317000,2
20250228,102500,120478500,316500,316500,316500,316500,5
20250228,102400,118896000,317000,317000,317000,317000,0
20250228,102300,118896000,317000,317000,317000,317000,1
20250228,102200,118579000,317000,317000,317000,317000,0
20250228,102100,118579000,317000,317000,317000,317000,3
20250228,102000,117628000,317000,317000,317000,317000,0
20250228,101900,117628000,317000,317000,317000,317000,1
20250228,101800,117311000,317000,317000,317000,317000,2
20250228,101700,116677000,316500,316500,316500,316500,1
20250228,101600,116360500,316500,316500,316500,316500,1
20250228,101500,116044000,317000,317000,317000,317000,0
20250228,101400,116044000,317000,317000,317000,317000,0
20250228,101300,116044000,317000,317000,317000,317000,4
20250228,101200,114776000,317000,317000,317000,317000,1
20250228,101100,114459000,317000,317000,317000,317000,1
20250228,101000,114142000,317000,317000,317000,317000,2
20250228,100900,113508000,317000,317000,317000,317000,6
20250228,100800,111606000,317000,317000,317000,317000,0
20250228,100700,111606000,317000,317000,317000,317000,1
20250228,100600,111289000,317000,317000,317000,317000,3
20250228,100500,110338000,317000,317000,317000,317000,1
20250228,100400,110021000,316500,316500,316500,316500,0
20250228,100300,110021000,316500,316500,316500,316500,0
20250228,100200,110021000,316500,316500,316500,316500,2
20250228,100100,109388000,317000,317000,317000,317000,17
20250228,100000,103999000,317000,317000,317000,316000,4
20250228,095900,102732000,317000,317000,317000,317000,1
20250228,095800,102415000,316000,316000,316000,316000,0
20250228,095700,102415000,316000,316000,316000,316000,1
20250228,095600,102099000,316000,316000,316000,316000,0
20250228,095500,102099000,316000,316000,316000,316000,0
20250228,095400,102099000,316000,316000,316000,316000,3
20250228,095300,101151000,317000,317000,317000,317000,10
20250228,095200,97981000,316500,316500,316500,316500,52
20250228,095100,81523000,316500,317000,317000,316500,92
20250228,095000,52364500,317500,317500,317500,317500,1
20250228,094900,52047000,317000,317000,317000,317000,0
20250228,094800,52047000,317000,317000,317000,317000,10
20250228,094700,48877000,317500,317500,317500,317500,0
20250228,094600,48877000,317500,317500,317500,317500,10
20250228,094500,45702000,317000,317000,317000,317000,1
20250228,094400,45385000,317000,317000,317000,317000,1
20250228,094300,45068000,317000,317500,317500,317000,30
20250228,094200,35546000,318000,318000,318000,318000,0
20250228,094100,35546000,318000,318000,318000,318000,0
20250228,094000,35546000,318000,318000,318000,318000,3
20250228,093900,34592000,317500,317500,317500,317500,0
20250228,093800,34592000,317500,317500,317500,317500,0
20250228,093700,34592000,317500,317500,317500,317500,0
20250228,093600,34592000,317500,317500,317500,317500,2
20250228,093500,33957000,318000,318000,318000,318000,0
20250228,093400,33957000,318000,318000,318000,318000,0
20250228,093300,33957000,318000,318000,318000,318000,2
20250228,093200,33321000,318000,318000,318000,318000,0
20250228,093100,33321000,318000,318000,318000,318000,1
20250228,093000,33003000,317500,317500,318000,317500,15
20250228,092900,28240000,317500,317500,317500,317500,0
20250228,092800,28240000,317500,317500,317500,317500,10
20250228,092700,25065000,318000,318000,318000,318000,0
20250228,092600,25065000,318000,317500,318000,317500,24
20250228,092500,17433500,318000,318000,318000,318000,0
20250228,092400,17433500,318000,318000,318000,318000,0
20250228,092300,17433500,318000,318000,318000,318000,1
20250228,092200,17115500,317500,317500,317500,317500,0
20250228,092100,17115500,317500,317500,317500,317500,0
20250228,092000,17115500,317500,317500,317500,317500,2
20250228,091900,16480500,317000,317000,317000,317000,0
20250228,091800,16480500,317000,317000,317000,317000,0
20250228,091700,16480500,317000,317000,317000,317000,4
20250228,091600,15212500,317000,317000,317000,317000,10
20250228,091500,12042500,317000,319000,319000,317000,2
20250228,091400,11406500,317000,317000,317000,317000,0
20250228,091300,11406500,317000,317000,317000,317000,0
20250228,091200,11406500,317000,317000,317000,317000,0
20250228,091100,11406500,317000,317000,317000,317000,0
20250228,091000,11406500,317000,317000,317000,317000,4
20250228,090900,10138500,317000,317000,317000,317000,0
20250228,090800,10138500,317000,317000,317000,317000,0
20250228,090700,10138500,317000,317000,317000,317000,7
20250228,090600,7919500,316500,316500,316500,316500,0
20250228,090500,7919500,316500,316500,316500,316500,6
20250228,090400,6020500,316500,317000,317000,316500,7
20250228,090300,3803500,317000,317000,317000,317000,0
20250228,090200,3803500,317000,317000,317000,317000,0
20250228,090100,3803500,317000,317000,317000,317000,6
20250228,090000,1901500,316500,317000,317000,316500,6