KissMeData/003030/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183900,4583784000,235000,235000,235000,235000,2469
20250228,183800,4583784000,235000,235000,235000,235000,0
20250228,183700,4583784000,235000,235000,235000,235000,0
20250228,183600,4583784000,235000,235000,235000,235000,0
20250228,183500,4583784000,235000,235000,235000,235000,0
20250228,183400,4583784000,235000,235000,235000,235000,0
20250228,183300,4583784000,235000,235000,235000,235000,0
20250228,183200,4583784000,235000,235000,235000,235000,0
20250228,183100,4583784000,235000,235000,235000,235000,0
20250228,183000,4583784000,235000,235000,235000,235000,0
20250228,182900,4583784000,235000,235000,235000,235000,0
20250228,182800,4583784000,235000,235000,235000,235000,0
20250228,182700,4583784000,235000,235000,235000,235000,0
20250228,182600,4583784000,235000,235000,235000,235000,0
20250228,182500,4583784000,235000,235000,235000,235000,0
20250228,182400,4583784000,235000,235000,235000,235000,0
20250228,182300,4583784000,235000,235000,235000,235000,0
20250228,182200,4583784000,235000,235000,235000,235000,0
20250228,182100,4583784000,235000,235000,235000,235000,0
20250228,182000,4583784000,235000,235000,235000,235000,0
20250228,181900,4583784000,235000,235000,235000,235000,0
20250228,181800,4583784000,235000,235000,235000,235000,0
20250228,181700,4583784000,235000,235000,235000,235000,0
20250228,181600,4583784000,235000,235000,235000,235000,0
20250228,181500,4583784000,235000,235000,235000,235000,0
20250228,181400,4583784000,235000,235000,235000,235000,0
20250228,181300,4583784000,235000,235000,235000,235000,0
20250228,181200,4583784000,235000,235000,235000,235000,0
20250228,181100,4583784000,235000,235000,235000,235000,0
20250228,181000,4583784000,235000,235000,235000,235000,0
20250228,180900,4583784000,235000,235000,235000,235000,2469
20250228,180800,4583784000,235000,235000,235000,235000,0
20250228,180700,4583784000,235000,235000,235000,235000,0
20250228,180600,4583784000,235000,235000,235000,235000,0
20250228,180500,4583784000,235000,235000,235000,235000,0
20250228,180400,4583784000,235000,235000,235000,235000,0
20250228,180300,4583784000,235000,235000,235000,235000,0
20250228,180200,4583784000,235000,235000,235000,235000,0
20250228,180100,4583784000,235000,235000,235000,235000,0
20250228,180000,4583784000,235000,235000,235000,235000,0
20250228,175900,4583784000,235000,235000,235000,235000,0
20250228,175800,4583784000,235000,235000,235000,235000,0
20250228,175700,4583784000,235000,235000,235000,235000,0
20250228,175600,4583784000,235000,235000,235000,235000,0
20250228,175500,4583784000,235000,235000,235000,235000,0
20250228,175400,4583784000,235000,235000,235000,235000,0
20250228,175300,4583784000,235000,235000,235000,235000,0
20250228,175200,4583784000,235000,235000,235000,235000,0
20250228,175100,4583784000,235000,235000,235000,235000,0
20250228,175000,4583784000,235000,235000,235000,235000,0
20250228,174900,4583784000,235000,235000,235000,235000,0
20250228,174800,4583784000,235000,235000,235000,235000,0
20250228,174700,4583784000,235000,235000,235000,235000,0
20250228,174600,4583784000,235000,235000,235000,235000,0
20250228,174500,4583784000,235000,235000,235000,235000,0
20250228,174400,4583784000,235000,235000,235000,235000,0
20250228,174300,4583784000,235000,235000,235000,235000,0
20250228,174200,4583784000,235000,235000,235000,235000,0
20250228,174100,4583784000,235000,235000,235000,235000,0
20250228,174000,4583784000,235000,235000,235000,235000,0
20250228,173900,4583784000,235000,235000,235000,235000,2469
20250228,173800,4583784000,235000,235000,235000,235000,0
20250228,173700,4583784000,235000,235000,235000,235000,0
20250228,173600,4583784000,235000,235000,235000,235000,0
20250228,173500,4583784000,235000,235000,235000,235000,0
20250228,173400,4583784000,235000,235000,235000,235000,0
20250228,173300,4583784000,235000,235000,235000,235000,0
20250228,173200,4583784000,235000,235000,235000,235000,0
20250228,173100,4583784000,235000,235000,235000,235000,0
20250228,173000,4583784000,235000,235000,235000,235000,0
20250228,172900,4583784000,235000,235000,235000,235000,0
20250228,172800,4583784000,235000,235000,235000,235000,0
20250228,172700,4583784000,235000,235000,235000,235000,0
20250228,172600,4583784000,235000,235000,235000,235000,0
20250228,172500,4583784000,235000,235000,235000,235000,0
20250228,172400,4583784000,235000,235000,235000,235000,0
20250228,172300,4583784000,235000,235000,235000,235000,0
20250228,172200,4583784000,235000,235000,235000,235000,0
20250228,172100,4583784000,235000,235000,235000,235000,0
20250228,172000,4583784000,235000,235000,235000,235000,0
20250228,171900,4583784000,235000,235000,235000,235000,0
20250228,171800,4583784000,235000,235000,235000,235000,0
20250228,171700,4583784000,235000,235000,235000,235000,0
20250228,171600,4583784000,235000,235000,235000,235000,0
20250228,171500,4583784000,235000,235000,235000,235000,0
20250228,171400,4583784000,235000,235000,235000,235000,0
20250228,171300,4583784000,235000,235000,235000,235000,0
20250228,171200,4583784000,235000,235000,235000,235000,0
20250228,171100,4583784000,235000,235000,235000,235000,0
20250228,171000,4583784000,235000,235000,235000,235000,0
20250228,170900,4583784000,235000,235000,235000,235000,2469
20250228,170800,4583784000,235000,235000,235000,235000,0
20250228,170700,4583784000,235000,235000,235000,235000,0
20250228,170600,4583784000,235000,235000,235000,235000,0
20250228,170500,4583784000,235000,235000,235000,235000,0
20250228,170400,4583784000,235000,235000,235000,235000,0
20250228,170300,4583784000,235000,235000,235000,235000,0
20250228,170200,4583784000,235000,235000,235000,235000,0
20250228,170100,4583784000,235000,235000,235000,235000,0
20250228,170000,4583784000,235000,235000,235000,235000,0
20250228,165900,4583784000,235000,235000,235000,235000,0
20250228,165800,4583784000,235000,235000,235000,235000,0
20250228,165700,4583784000,235000,235000,235000,235000,0
20250228,165600,4583784000,235000,235000,235000,235000,0
20250228,165500,4583784000,235000,235000,235000,235000,0
20250228,165400,4583784000,235000,235000,235000,235000,0
20250228,165300,4583784000,235000,235000,235000,235000,0
20250228,165200,4583784000,235000,235000,235000,235000,0
20250228,165100,4583784000,235000,235000,235000,235000,0
20250228,165000,4583784000,235000,235000,235000,235000,0
20250228,164900,4583784000,235000,235000,235000,235000,0
20250228,164800,4583784000,235000,235000,235000,235000,0
20250228,164700,4583784000,235000,235000,235000,235000,0
20250228,164600,4583784000,235000,235000,235000,235000,0
20250228,164500,4583784000,235000,235000,235000,235000,0
20250228,164400,4583784000,235000,235000,235000,235000,0
20250228,164300,4583784000,235000,235000,235000,235000,0
20250228,164200,4583784000,235000,235000,235000,235000,0
20250228,164100,4583784000,235000,235000,235000,235000,0
20250228,164000,4583784000,235000,235000,235000,235000,0
20250228,163900,4583784000,235000,235000,235000,235000,2469
20250228,163800,4583784000,235000,235000,235000,235000,0
20250228,163700,4583784000,235000,235000,235000,235000,0
20250228,163600,4583784000,235000,235000,235000,235000,0
20250228,163500,4583784000,235000,235000,235000,235000,0
20250228,163400,4583784000,235000,235000,235000,235000,0
20250228,163300,4583784000,235000,235000,235000,235000,0
20250228,163200,4583784000,235000,235000,235000,235000,0
20250228,163100,4583784000,235000,235000,235000,235000,0
20250228,163000,4583784000,235000,235000,235000,235000,0
20250228,162900,4583784000,235000,235000,235000,235000,0
20250228,162800,4583784000,235000,235000,235000,235000,0
20250228,162700,4583784000,235000,235000,235000,235000,0
20250228,162600,4583784000,235000,235000,235000,235000,0
20250228,162500,4583784000,235000,235000,235000,235000,0
20250228,162400,4583784000,235000,235000,235000,235000,0
20250228,162300,4583784000,235000,235000,235000,235000,0
20250228,162200,4583784000,235000,235000,235000,235000,0
20250228,162100,4583784000,235000,235000,235000,235000,0
20250228,162000,4583784000,235000,235000,235000,235000,0
20250228,161900,4583784000,235000,235000,235000,235000,0
20250228,161800,4583784000,235000,235000,235000,235000,0
20250228,161700,4583784000,235000,235000,235000,235000,0
20250228,161600,4583784000,235000,235000,235000,235000,0
20250228,161500,4583784000,235000,235000,235000,235000,0
20250228,161400,4583784000,235000,235000,235000,235000,0
20250228,161300,4583784000,235000,235000,235000,235000,0
20250228,161200,4583784000,235000,235000,235000,235000,0
20250228,161100,4583784000,235000,235000,235000,235000,0
20250228,161000,4583784000,235000,235000,235000,235000,0
20250228,160900,4583784000,235000,235000,235000,235000,2469
20250228,160800,4583784000,235000,235000,235000,235000,0
20250228,160700,4583784000,235000,235000,235000,235000,0
20250228,160600,4583784000,235000,235000,235000,235000,0
20250228,160500,4583784000,235000,235000,235000,235000,0
20250228,160400,4583784000,235000,235000,235000,235000,0
20250228,160300,4583784000,235000,235000,235000,235000,0
20250228,160200,4583784000,235000,235000,235000,235000,0
20250228,160100,4583784000,235000,235000,235000,235000,0
20250228,160000,4583784000,235000,235000,235000,235000,0
20250228,155900,4583784000,235000,235000,235000,235000,0
20250228,155800,4583784000,235000,235000,235000,235000,0
20250228,155700,4583784000,235000,235000,235000,235000,0
20250228,155600,4583784000,235000,235000,235000,235000,0
20250228,155500,4583784000,235000,235000,235000,235000,0
20250228,155400,4583784000,235000,235000,235000,235000,0
20250228,155300,4583784000,235000,235000,235000,235000,0
20250228,155200,4583784000,235000,235000,235000,235000,0
20250228,155100,4583784000,235000,235000,235000,235000,0
20250228,155000,4583784000,235000,235000,235000,235000,0
20250228,154900,4583784000,235000,235000,235000,235000,0
20250228,154800,4583784000,235000,235000,235000,235000,0
20250228,154700,4583784000,235000,235000,235000,235000,0
20250228,154600,4583784000,235000,235000,235000,235000,0
20250228,154500,4583784000,235000,235000,235000,235000,0
20250228,154400,4583784000,235000,235000,235000,235000,0
20250228,154300,4583784000,235000,235000,235000,235000,0
20250228,154200,4583784000,235000,235000,235000,235000,0
20250228,154100,4583784000,235000,235000,235000,235000,0
20250228,154000,4583784000,235000,235000,235000,235000,0
20250228,153900,4583784000,235000,235000,235000,235000,2469
20250228,153800,4583784000,235000,235000,235000,235000,0
20250228,153700,4583784000,235000,235000,235000,235000,0
20250228,153600,4583784000,235000,235000,235000,235000,0
20250228,153500,4583784000,235000,235000,235000,235000,0
20250228,153400,4583784000,235000,235000,235000,235000,0
20250228,153300,4583784000,235000,235000,235000,235000,0
20250228,153200,4583784000,235000,235000,235000,235000,0
20250228,153100,4583784000,235000,235000,235000,235000,0
20250228,153000,4583784000,235000,235000,235000,235000,2469
20250228,152900,4003569000,233000,233000,233000,233000,0
20250228,152800,4003569000,233000,233000,233000,233000,0
20250228,152700,4003569000,233000,233000,233000,233000,0
20250228,152600,4003569000,233000,233000,233000,233000,0
20250228,152500,4003569000,233000,233000,233000,233000,0
20250228,152400,4003569000,233000,233000,233000,233000,0
20250228,152300,4003569000,233000,233000,233000,233000,0
20250228,152200,4003569000,233000,233000,233000,233000,0
20250228,152100,4003569000,233000,233000,233000,233000,0
20250228,152000,4003569000,233000,233000,233000,233000,0
20250228,151900,4003569000,233000,233500,233500,233000,33
20250228,151800,3995876500,233000,234500,234500,233000,96
20250228,151700,3973483000,234500,234500,234500,234500,91
20250228,151600,3952143500,234500,234500,234500,233500,15
20250228,151500,3948634500,234500,233500,234500,233500,16
20250228,151400,3944889500,234000,233500,234000,233500,89
20250228,151300,3924106500,234000,233000,234000,233000,71
20250228,151200,3907528500,233000,233500,234000,233000,116
20250228,151100,3880459500,233500,233500,234000,233500,20
20250228,151000,3875787500,233500,233500,234000,233500,16
20250228,150900,3872050000,233500,233500,234000,233500,14
20250228,150800,3868780500,233500,234000,234000,233500,15
20250228,150700,3865276500,233500,234000,234000,233500,17
20250228,150600,3861300000,233500,232500,234500,232500,78
20250228,150500,3843078500,232500,232500,233500,232500,19
20250228,150400,3838655000,232500,233000,233000,232500,24
20250228,150300,3833069000,233000,233000,233000,232500,16
20250228,150200,3829343500,233000,233500,234000,233000,42
20250228,150100,3819524500,233500,234000,234500,233000,19
20250228,150000,3815087000,234000,235000,235000,234000,52
20250228,145900,3802879000,235000,234500,235000,234500,39
20250228,145800,3793717000,235000,234500,235000,234500,19
20250228,145700,3789257000,235000,235000,235000,234500,24
20250228,145600,3783619500,235000,234500,235000,234500,40
20250228,145500,3774224500,234500,235000,235000,234500,39
20250228,145400,3765064000,234500,235000,235000,234500,25
20250228,145300,3759197000,234500,234500,235000,234500,32
20250228,145200,3751689000,235000,235000,235000,234500,61
20250228,145100,3737357500,234500,235000,235000,234500,11
20250228,145000,3734774500,235000,235000,235000,234500,77
20250228,144900,3716705000,235000,235000,235000,234000,67
20250228,144800,3700977000,234500,235500,235500,234500,29
20250228,144700,3694162000,235500,235500,235500,235000,34
20250228,144600,3686158500,235500,234500,235500,233500,102
20250228,144500,3662206500,235000,234000,235000,233500,87
20250228,144400,3641812500,234000,235000,235000,234000,51
20250228,144300,3629850000,235000,234500,235000,234500,16
20250228,144200,3626092000,235000,235000,235000,234500,52
20250228,144100,3613874000,234500,235000,235000,234500,21
20250228,144000,3608944500,234500,235000,235000,234500,32
20250228,143900,3601433500,235500,235500,235500,235000,46
20250228,143800,3590614000,235500,235000,235500,235000,48
20250228,143700,3579319000,235500,235500,235500,235000,48
20250228,143600,3568027000,235500,235500,235500,235000,19
20250228,143500,3563558500,235500,235000,236000,235000,54
20250228,143400,3550853000,235000,235500,235500,234500,51
20250228,143300,3538866500,234500,235000,236000,234500,33
20250228,143200,3531111500,235000,235000,235500,235000,26
20250228,143100,3524993000,235000,235000,235000,235000,48
20250228,143000,3513713000,234500,233500,234500,233000,89
20250228,142900,3492871500,233500,235000,235000,233500,39
20250228,142800,3483728500,234500,234500,235000,234500,55
20250228,142700,3470829500,234500,234500,235000,234000,33
20250228,142600,3463085000,234500,234500,235000,234500,55
20250228,142500,3450183500,235000,235500,235500,234500,45
20250228,142400,3439606500,236000,235500,236000,235500,46
20250228,142300,3428765500,235000,235000,235500,234500,39
20250228,142200,3419601000,235000,235000,235500,235000,38
20250228,142100,3410665000,235000,235000,235500,235000,16
20250228,142000,3406902500,235500,235500,236000,235500,58
20250228,141900,3393228000,235500,236000,236000,235500,22
20250228,141800,3388043000,235000,235000,235000,234500,51
20250228,141700,3376062000,234500,235000,235000,234500,45
20250228,141600,3365489000,235000,235000,235000,234000,74
20250228,141500,3348114500,234500,235000,235500,234500,40
20250228,141400,3338713000,235500,235500,235500,235000,23
20250228,141300,3333301000,235500,235000,235500,235000,58
20250228,141200,3319648000,235500,236000,236500,235500,28
20250228,141100,3313041000,236000,236000,236500,235500,24
20250228,141000,3307381000,236000,235500,236000,235500,25
20250228,140900,3301488000,236000,236000,236000,235500,32
20250228,140800,3293944000,234500,235000,235000,234500,32
20250228,140700,3286427000,235500,235000,235500,234500,17
20250228,140600,3282426000,235000,234500,236000,234500,70
20250228,140500,3265974000,234500,234500,235000,234500,41
20250228,140400,3256347500,234500,235500,235500,234500,27
20250228,140300,3250002500,235000,235500,235500,235000,41
20250228,140200,3240358000,235000,235000,235500,235000,39
20250228,140100,3231187500,235500,235000,235500,235000,26
20250228,140000,3225072000,235000,236000,236000,235000,27
20250228,135900,3218711500,235500,235000,236500,235000,38
20250228,135800,3209764500,234500,234500,235000,234000,55
20250228,135700,3196868000,234500,234000,235000,234000,50
20250228,135600,3185141000,234000,236000,236000,234000,50
20250228,135500,3173377000,236000,236000,236500,236000,51
20250228,135400,3161335500,236000,235500,236500,235500,28
20250228,135300,3154719500,236000,236500,237000,236000,30
20250228,135200,3147637500,237000,236500,237000,236000,91
20250228,135100,3126098000,236000,236000,236000,235000,47
20250228,135000,3115013000,236000,236000,236500,235500,37
20250228,134900,3106275000,236000,236000,236500,236000,30
20250228,134800,3099189000,236500,236500,236500,236000,34
20250228,134700,3091151000,236000,236500,236500,236000,27
20250228,134600,3084771500,236000,236500,236500,236000,34
20250228,134500,3076743500,236000,236500,236500,236000,22
20250228,134400,3071543000,236500,236000,237000,236000,74
20250228,134300,3054059500,236000,235500,236000,235000,168
20250228,134200,3014538000,235500,235500,235500,235000,32
20250228,134100,3007010000,235000,235000,235500,235000,25
20250228,134000,3001132500,235500,235000,235500,235000,84
20250228,133900,2981386000,235000,235000,235500,235000,28
20250228,133800,2974800500,235000,235500,235500,235000,14
20250228,133700,2971505000,235500,235000,236000,235000,43
20250228,133600,2961375500,235000,235500,235500,235000,24
20250228,133500,2955734500,235500,236000,236000,235000,31
20250228,133400,2948437000,235500,236000,236000,235500,27
20250228,133300,2942071500,235500,235500,236000,235000,61
20250228,133200,2927706500,236000,236000,236500,236000,44
20250228,133100,2917312500,236500,236500,236500,236000,17
20250228,133000,2913295500,236500,236500,236500,236000,39
20250228,132900,2904073500,236000,236500,236500,236000,36
20250228,132800,2895564500,236500,237000,237000,236500,10
20250228,132700,2893197500,237000,237000,237500,236500,55
20250228,132600,2880166500,237000,236000,237000,236000,49
20250228,132500,2868592000,235500,236000,236000,234000,269
20250228,132400,2805397500,235500,236000,236500,235500,42
20250228,132300,2795480500,236500,236000,236500,236000,48
20250228,132200,2784136500,236000,236500,236500,236000,14
20250228,132100,2780828000,236500,236500,236500,236000,26
20250228,132000,2774680500,237000,237500,237500,236000,895
20250228,131900,2562368000,237500,237500,238000,237500,162
20250228,131800,2523882500,238000,238000,238500,237500,32
20250228,131700,2516270500,237500,238000,238500,237500,27
20250228,131600,2509843000,238000,238000,238500,238000,30
20250228,131500,2502702500,238500,238000,238500,238000,21
20250228,131400,2497701000,238500,239000,239000,238500,31
20250228,131300,2490305000,238500,238500,239000,238500,20
20250228,131200,2485532000,239000,239000,239000,238500,7
20250228,131100,2483859500,238500,239000,239000,238500,43
20250228,131000,2473586000,239000,239500,239500,238500,5
20250228,130900,2472391500,238500,239000,239000,238500,94
20250228,130800,2449937500,238000,239500,240500,238000,92
20250228,130700,2427945500,240500,239500,241000,239500,175
20250228,130600,2385928500,239500,240000,240000,239500,7
20250228,130500,2384250000,240000,240000,240000,239000,5
20250228,130400,2383052000,239000,239000,240000,238500,189
20250228,130300,2337793000,239000,239000,239000,239000,4
20250228,130200,2336837000,239500,238500,239500,238500,78
20250228,130100,2318232000,238000,238000,238500,238000,69
20250228,130000,2301785500,238000,238500,238500,237500,25
20250228,125900,2295834500,238500,238500,238500,238000,30
20250228,125800,2288688000,238000,239000,239000,238000,33
20250228,125700,2280819500,238500,238500,239000,238500,23
20250228,125600,2275331000,238500,238500,239000,238500,17
20250228,125500,2271276000,238500,239000,239000,238500,27
20250228,125400,2264832500,238500,238500,239000,238500,18
20250228,125300,2260535000,238500,239000,239000,238500,18
20250228,125200,2256240000,239000,238500,239000,238500,23
20250228,125100,2250746500,238500,238000,239000,238000,34
20250228,125000,2242631000,238000,238500,238500,238000,27
20250228,124900,2236192500,238500,238000,238500,238000,29
20250228,124800,2229284000,238000,238500,239000,237500,63
20250228,124700,2214274500,238500,238500,238500,238500,14
20250228,124600,2210935500,239000,239000,239000,238500,29
20250228,124500,2204009500,238500,238500,239000,238500,25
20250228,124400,2198041500,238500,239500,239500,238500,28
20250228,124300,2191346500,239000,238500,239500,238500,22
20250228,124200,2186090000,238500,238000,238500,237500,56
20250228,124100,2172743500,238500,238000,238500,238000,25
20250228,124000,2166788500,238000,238000,238500,238000,15
20250228,123900,2163215500,238500,237500,238500,237500,23
20250228,123800,2157746000,237500,238500,238500,237500,28
20250228,123700,2151079000,238500,238500,238500,238000,31
20250228,123600,2143691500,238000,238500,238500,238000,18
20250228,123500,2139405000,238500,238000,238500,238000,26
20250228,123400,2133212000,238000,238000,238500,238000,13
20250228,123300,2130113500,238000,238500,238500,238000,20
20250228,123200,2125348000,238000,239000,239000,238000,43
20250228,123100,2115103000,239000,238000,239000,238000,15
20250228,123000,2111526000,238000,239000,239000,238000,19
20250228,122900,2106993000,239000,239000,239500,238000,48
20250228,122800,2095537500,238500,239000,239000,238000,21
20250228,122700,2090529500,238000,238000,239000,238000,43
20250228,122600,2080276000,238000,238000,238500,238000,16
20250228,122500,2076465500,238000,238000,238500,238000,37
20250228,122400,2067645500,238500,238500,238500,238000,26
20250228,122300,2061451500,238000,239000,239000,238000,27
20250228,122200,2055016000,239000,238500,239000,238500,23
20250228,122100,2049525500,238500,239000,239000,238500,27
20250228,122000,2043080000,239000,239000,239000,238500,19
20250228,121900,2038543000,238500,238500,239000,238500,22
20250228,121800,2033292500,239000,238500,239000,238500,18
20250228,121700,2028995000,239000,238500,239000,238500,18
20250228,121600,2024696500,239000,239000,239000,238500,16
20250228,121500,2020875500,238500,237500,238500,237500,38
20250228,121400,2011832500,238000,237500,238000,237500,24
20250228,121300,2006126000,237500,238000,238000,237500,17
20250228,121200,2002083500,238000,238000,238000,237500,22
20250228,121100,1996853500,238000,237500,238000,237500,23
20250228,121000,1991385000,237500,237000,238000,237000,27
20250228,120900,1984966500,237000,237000,239000,236500,56
20250228,120800,1971693000,237000,238000,238000,237000,187
20250228,120700,1927332000,237500,238000,238000,237500,59
20250228,120600,1913317000,238000,238000,238000,237500,26
20250228,120500,1907137500,238500,238000,238500,238000,23
20250228,120400,1901659000,238000,238500,238500,237500,27
20250228,120300,1895231000,237500,237500,238000,237500,37
20250228,120200,1886434000,238000,237500,238500,237500,26
20250228,120100,1880246000,237500,238000,238500,237500,17
20250228,120000,1876197000,238000,238500,238500,237500,22
20250228,115900,1870959000,238000,237500,238000,237500,74
20250228,115800,1853354500,238500,238000,238500,237500,53
20250228,115700,1840745500,238500,237500,238500,237500,105
20250228,115600,1815785500,237500,238000,238000,237500,252
20250228,115500,1755929000,237500,238000,238000,237500,111
20250228,115400,1729561500,237500,237500,238000,237500,168
20250228,115300,1689657500,237500,237500,238000,237500,25
20250228,115200,1683714000,237500,237500,238500,237500,17
20250228,115100,1679673500,238500,237500,238500,237500,32
20250228,115000,1672060500,238500,237500,238500,237500,20
20250228,114900,1667302000,237500,238000,238000,237500,19
20250228,114800,1662787000,238000,237500,238500,237500,29
20250228,114700,1655883000,238000,238000,238500,238000,26
20250228,114600,1649689500,238000,238500,238500,238000,10
20250228,114500,1647307500,238000,237500,238500,237500,46
20250228,114400,1636356500,238000,238000,238000,237500,26
20250228,114300,1630175000,237500,238000,238500,237500,16
20250228,114200,1626368000,238000,238000,238500,238000,22
20250228,114100,1621130500,238500,238500,238500,238000,18
20250228,114000,1616842000,238500,238000,238500,237500,21
20250228,113900,1611844500,237500,238000,238000,237500,17
20250228,113800,1607800000,238000,238000,238000,237500,7
20250228,113700,1606136000,238000,238000,238500,237500,100
20250228,113600,1582350000,238000,239000,239000,238000,327
20250228,113500,1504358500,239000,241000,241000,239000,153
20250228,113400,1467659500,241000,240500,241000,240500,13
20250228,113300,1464527500,241000,241000,241000,240500,26
20250228,113200,1458266500,241000,241000,241000,240500,14
20250228,113100,1454893500,241000,240000,241000,240000,49
20250228,113000,1443095000,240000,240000,240500,240000,20
20250228,112900,1438289500,239500,240000,240000,239500,10
20250228,112800,1435890500,240000,239500,240000,239500,123
20250228,112700,1406418000,239500,239500,239500,239000,16
20250228,112600,1402587000,239500,239000,239500,239000,13
20250228,112500,1399476500,239500,239500,239500,239500,4
20250228,112400,1398518500,239500,239000,239500,238500,25
20250228,112300,1392546500,239000,239000,239000,238500,11
20250228,112200,1389919000,239000,239500,239500,239000,32
20250228,112100,1382264500,239000,239500,239500,239000,16
20250228,112000,1378436000,239500,239000,239500,239000,9
20250228,111900,1376281000,239000,239500,239500,239000,33
20250228,111800,1368383500,239500,239500,239500,239000,13
20250228,111700,1365272500,239500,239000,239500,239000,24
20250228,111600,1359532500,239000,239000,239000,238500,16
20250228,111500,1355709500,239000,238500,239000,238500,12
20250228,111400,1352845500,239000,239000,239000,238500,25
20250228,111300,1346871500,239000,238500,239500,238500,16
20250228,111200,1343043000,238500,239500,239500,238500,75
20250228,111100,1325125000,239500,239000,239500,239000,13
20250228,111000,1322012500,239500,239000,239500,239000,13
20250228,110900,1318902000,239500,239500,239500,239000,14
20250228,110800,1315551000,239000,239500,240000,239000,42
20250228,110700,1305486500,239500,239000,239500,239000,13
20250228,110600,1302374500,239500,239000,239500,239000,7
20250228,110500,1300699000,239500,240500,240500,239500,41
20250228,110400,1290863000,240000,240500,240500,240000,2
20250228,110300,1290382500,240500,241000,241000,240500,22
20250228,110200,1285085000,241000,240000,241000,240000,3
20250228,110100,1284364000,240000,241000,241000,240000,54
20250228,110000,1271377500,241000,241000,241500,241000,19
20250228,105900,1266795000,241000,240500,241000,240500,11
20250228,105800,1264146000,240500,240000,240500,240000,119
20250228,105700,1235547500,240000,240000,240000,239500,33
20250228,105600,1227640000,239500,240000,240000,239500,35
20250228,105500,1219247000,240000,240000,240000,239500,12
20250228,105400,1216368000,240000,239000,240000,239000,27
20250228,105300,1209903000,239500,239500,239500,239000,12
20250228,105200,1207030500,239000,239500,239500,239000,17
20250228,105100,1202964500,239500,239500,240000,239000,26
20250228,105000,1196738000,240000,239500,240000,239000,14
20250228,104900,1193384500,239500,239500,240000,239500,9
20250228,104800,1191228500,239500,239500,239500,239500,5
20250228,104700,1190031000,239500,239500,239500,239000,15
20250228,104600,1186443000,239500,239000,239500,239000,21
20250228,104500,1181415500,239000,239000,239000,239000,19
20250228,104400,1176874500,239000,239500,239500,239000,14
20250228,104300,1173524500,239000,239000,239500,239000,20
20250228,104200,1168743500,239500,237500,240000,237500,245
20250228,104100,1110137000,238500,238000,238500,238000,6
20250228,104000,1108708000,238000,237500,238000,237500,27
20250228,103900,1102294000,238000,238500,238500,238000,10
20250228,103800,1099912500,238000,238500,238500,238000,21
20250228,103700,1094913500,238500,238500,238500,238500,4
20250228,103600,1093959500,238500,237500,238500,237500,11
20250228,103500,1091343000,238000,238000,238000,238000,7
20250228,103400,1089677000,238500,237500,238500,237500,4
20250228,103300,1088726000,237000,237500,237500,237000,7
20250228,103200,1087065500,237500,237000,237500,237000,2
20250228,103100,1086591000,237000,238500,239000,237000,128
20250228,103000,1056128000,238500,237000,238500,236500,274
20250228,102900,991062000,237000,236500,237000,236500,70
20250228,102800,974504500,237000,237000,237500,237000,8
20250228,102700,972607500,237000,236500,237000,236500,10
20250228,102600,970241500,237500,237000,237500,236500,24
20250228,102500,964552500,237000,237000,237000,237000,16
20250228,102400,960760500,237500,237500,237500,237000,49
20250228,102300,949138000,238000,238000,238000,238000,10
20250228,102200,946758000,237500,237000,237500,237000,135
20250228,102100,914751000,237000,236500,237000,236000,62
20250228,102000,900086000,237000,237000,237000,236500,9
20250228,101900,897954500,236500,236500,236500,236500,35
20250228,101800,889677000,236500,236500,236500,236500,46
20250228,101700,878798000,236500,236500,236500,236500,3
20250228,101600,878088500,236500,236500,236500,236500,10
20250228,101500,875723500,237000,236500,237000,236500,10
20250228,101400,873356500,236500,236500,236500,236500,4
20250228,101300,872410500,236000,236000,236000,236000,23
20250228,101200,866982500,237000,236500,237000,236500,46
20250228,101100,856081000,236500,235000,236500,235000,31
20250228,101000,848784500,235000,235000,235000,235000,21
20250228,100900,843849500,235500,235500,235500,235500,3
20250228,100800,843143000,236500,236500,236500,236500,1
20250228,100700,842906500,236000,235000,236000,235000,14
20250228,100600,839615500,235000,235000,235000,235000,5
20250228,100500,838440500,235000,235000,235000,234000,33
20250228,100400,830705000,234000,237000,237000,234000,287
20250228,100300,763114500,238500,237000,238500,237000,89
20250228,100200,741934500,237000,237000,238000,236000,126
20250228,100100,712091500,237500,238000,238000,236500,156
20250228,100000,675091000,237500,236500,237500,236500,56
20250228,095900,661809000,236000,236500,236500,236000,45
20250228,095800,651183500,236000,234500,236500,234500,347
20250228,095700,569550500,234000,234500,234500,234000,5
20250228,095600,568379000,234500,233500,234500,233500,33
20250228,095500,560657500,233000,232000,233000,232000,101
20250228,095400,537178000,232000,232500,232500,232000,24
20250228,095300,531607500,232500,232500,232500,232500,9
20250228,095200,529515000,232000,232500,232500,232000,76
20250228,095100,511876500,233000,233000,233000,233000,0
20250228,095000,511876500,233000,233000,233000,232500,28
20250228,094900,505353500,233000,234500,234500,233000,135
20250228,094800,473828500,234500,232500,234500,232000,164
20250228,094700,435664500,232000,231000,232000,231000,423
20250228,094600,337599500,230500,230500,230500,230500,1
20250228,094500,337369000,231000,231000,231000,231000,0
20250228,094400,337369000,231000,231000,231000,231000,0
20250228,094300,337369000,231000,231000,231000,231000,10
20250228,094200,335059000,229500,229500,229500,229500,8
20250228,094100,333223000,229500,230000,230000,229000,109
20250228,094000,308196500,231000,231000,231000,231000,1
20250228,093900,307965500,230000,230000,230000,230000,1
20250228,093800,307735500,231000,231000,231000,231000,0
20250228,093700,307735500,231000,230500,231000,230500,41
20250228,093600,298280500,230500,230500,230500,230500,2
20250228,093500,297819500,231000,231000,231000,231000,1
20250228,093400,297588500,231000,231000,231000,231000,2
20250228,093300,297126500,231500,231500,231500,231500,0
20250228,093200,297126500,231500,231500,231500,231500,1
20250228,093100,296895000,231500,231500,231500,231500,2
20250228,093000,296432000,231500,231500,231500,231500,11
20250228,092900,293885500,231000,231000,231000,231000,14
20250228,092800,290651500,231000,231500,231500,231000,12
20250228,092700,287874000,231500,231500,231500,231500,0
20250228,092600,287874000,231500,230000,231500,230000,207
20250228,092500,239965000,231000,231000,231000,231000,20
20250228,092400,235345000,230500,229000,230500,229000,243
20250228,092300,179509500,229000,228500,229000,228500,26
20250228,092200,173562000,227500,228500,229000,227500,9
20250228,092100,171506500,228500,228500,228500,228500,1
20250228,092000,171278000,228000,227500,228000,227500,24
20250228,091900,165812500,227000,227000,227000,227000,1
20250228,091800,165585500,227000,227000,227000,227000,1
20250228,091700,165358500,227000,227000,227000,227000,5
20250228,091600,164223500,227000,227000,227000,227000,11
20250228,091500,161726500,226500,226500,226500,226500,25
20250228,091400,156064000,226000,226500,226500,226000,10
20250228,091300,153801000,226500,227000,227000,226500,68
20250228,091200,138385500,227000,227000,227000,227000,24
20250228,091100,132937500,227000,226500,228000,226500,71
20250228,091000,116832000,227500,227500,227500,226500,129
20250228,090900,87569000,227500,228000,228000,227000,83
20250228,090800,68704500,228000,228000,228000,228000,2
20250228,090700,68248500,228000,229000,229000,228000,17
20250228,090600,64366500,228500,229000,229500,228500,49
20250228,090500,53144000,229000,228500,229000,228500,50
20250228,090400,41704000,228000,228000,228000,228000,6
20250228,090300,40336000,228000,228000,228000,228000,14
20250228,090200,37144000,229000,228000,229000,228000,5
20250228,090100,36003000,228000,228500,229500,227500,60
20250228,090000,22298500,228000,228000,228000,226500,98