KissMeData/005810/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,184600,739650150,26650,26650,26650,26650,602
20250228,184500,739650150,26650,26650,26650,26650,0
20250228,184400,739650150,26650,26650,26650,26650,0
20250228,184300,739650150,26650,26650,26650,26650,0
20250228,184200,739650150,26650,26650,26650,26650,0
20250228,184100,739650150,26650,26650,26650,26650,0
20250228,184000,739650150,26650,26650,26650,26650,0
20250228,183900,739650150,26650,26650,26650,26650,0
20250228,183800,739650150,26650,26650,26650,26650,0
20250228,183700,739650150,26650,26650,26650,26650,0
20250228,183600,739650150,26650,26650,26650,26650,0
20250228,183500,739650150,26650,26650,26650,26650,0
20250228,183400,739650150,26650,26650,26650,26650,0
20250228,183300,739650150,26650,26650,26650,26650,0
20250228,183200,739650150,26650,26650,26650,26650,0
20250228,183100,739650150,26650,26650,26650,26650,0
20250228,183000,739650150,26650,26650,26650,26650,0
20250228,182900,739650150,26650,26650,26650,26650,0
20250228,182800,739650150,26650,26650,26650,26650,0
20250228,182700,739650150,26650,26650,26650,26650,0
20250228,182600,739650150,26650,26650,26650,26650,0
20250228,182500,739650150,26650,26650,26650,26650,0
20250228,182400,739650150,26650,26650,26650,26650,0
20250228,182300,739650150,26650,26650,26650,26650,0
20250228,182200,739650150,26650,26650,26650,26650,0
20250228,182100,739650150,26650,26650,26650,26650,0
20250228,182000,739650150,26650,26650,26650,26650,0
20250228,181900,739650150,26650,26650,26650,26650,0
20250228,181800,739650150,26650,26650,26650,26650,0
20250228,181700,739650150,26650,26650,26650,26650,0
20250228,181600,739650150,26650,26650,26650,26650,602
20250228,181500,739650150,26650,26650,26650,26650,0
20250228,181400,739650150,26650,26650,26650,26650,0
20250228,181300,739650150,26650,26650,26650,26650,0
20250228,181200,739650150,26650,26650,26650,26650,0
20250228,181100,739650150,26650,26650,26650,26650,0
20250228,181000,739650150,26650,26650,26650,26650,0
20250228,180900,739650150,26650,26650,26650,26650,0
20250228,180800,739650150,26650,26650,26650,26650,0
20250228,180700,739650150,26650,26650,26650,26650,0
20250228,180600,739650150,26650,26650,26650,26650,0
20250228,180500,739650150,26650,26650,26650,26650,0
20250228,180400,739650150,26650,26650,26650,26650,0
20250228,180300,739650150,26650,26650,26650,26650,0
20250228,180200,739650150,26650,26650,26650,26650,0
20250228,180100,739650150,26650,26650,26650,26650,0
20250228,180000,739650150,26650,26650,26650,26650,0
20250228,175900,739650150,26650,26650,26650,26650,0
20250228,175800,739650150,26650,26650,26650,26650,0
20250228,175700,739650150,26650,26650,26650,26650,0
20250228,175600,739650150,26650,26650,26650,26650,0
20250228,175500,739650150,26650,26650,26650,26650,0
20250228,175400,739650150,26650,26650,26650,26650,0
20250228,175300,739650150,26650,26650,26650,26650,0
20250228,175200,739650150,26650,26650,26650,26650,0
20250228,175100,739650150,26650,26650,26650,26650,0
20250228,175000,739650150,26650,26650,26650,26650,0
20250228,174900,739650150,26650,26650,26650,26650,0
20250228,174800,739650150,26650,26650,26650,26650,0
20250228,174700,739650150,26650,26650,26650,26650,0
20250228,174600,739650150,26650,26650,26650,26650,602
20250228,174500,739650150,26650,26650,26650,26650,0
20250228,174400,739650150,26650,26650,26650,26650,0
20250228,174300,739650150,26650,26650,26650,26650,0
20250228,174200,739650150,26650,26650,26650,26650,0
20250228,174100,739650150,26650,26650,26650,26650,0
20250228,174000,739650150,26650,26650,26650,26650,0
20250228,173900,739650150,26650,26650,26650,26650,0
20250228,173800,739650150,26650,26650,26650,26650,0
20250228,173700,739650150,26650,26650,26650,26650,0
20250228,173600,739650150,26650,26650,26650,26650,0
20250228,173500,739650150,26650,26650,26650,26650,0
20250228,173400,739650150,26650,26650,26650,26650,0
20250228,173300,739650150,26650,26650,26650,26650,0
20250228,173200,739650150,26650,26650,26650,26650,0
20250228,173100,739650150,26650,26650,26650,26650,0
20250228,173000,739650150,26650,26650,26650,26650,0
20250228,172900,739650150,26650,26650,26650,26650,0
20250228,172800,739650150,26650,26650,26650,26650,0
20250228,172700,739650150,26650,26650,26650,26650,0
20250228,172600,739650150,26650,26650,26650,26650,0
20250228,172500,739650150,26650,26650,26650,26650,0
20250228,172400,739650150,26650,26650,26650,26650,0
20250228,172300,739650150,26650,26650,26650,26650,0
20250228,172200,739650150,26650,26650,26650,26650,0
20250228,172100,739650150,26650,26650,26650,26650,0
20250228,172000,739650150,26650,26650,26650,26650,0
20250228,171900,739650150,26650,26650,26650,26650,0
20250228,171800,739650150,26650,26650,26650,26650,0
20250228,171700,739650150,26650,26650,26650,26650,0
20250228,171600,739650150,26650,26650,26650,26650,602
20250228,171500,739650150,26650,26650,26650,26650,0
20250228,171400,739650150,26650,26650,26650,26650,0
20250228,171300,739650150,26650,26650,26650,26650,0
20250228,171200,739650150,26650,26650,26650,26650,0
20250228,171100,739650150,26650,26650,26650,26650,0
20250228,171000,739650150,26650,26650,26650,26650,0
20250228,170900,739650150,26650,26650,26650,26650,0
20250228,170800,739650150,26650,26650,26650,26650,0
20250228,170700,739650150,26650,26650,26650,26650,0
20250228,170600,739650150,26650,26650,26650,26650,0
20250228,170500,739650150,26650,26650,26650,26650,0
20250228,170400,739650150,26650,26650,26650,26650,0
20250228,170300,739650150,26650,26650,26650,26650,0
20250228,170200,739650150,26650,26650,26650,26650,0
20250228,170100,739650150,26650,26650,26650,26650,0
20250228,170000,739650150,26650,26650,26650,26650,0
20250228,165900,739650150,26650,26650,26650,26650,0
20250228,165800,739650150,26650,26650,26650,26650,0
20250228,165700,739650150,26650,26650,26650,26650,0
20250228,165600,739650150,26650,26650,26650,26650,0
20250228,165500,739650150,26650,26650,26650,26650,0
20250228,165400,739650150,26650,26650,26650,26650,0
20250228,165300,739650150,26650,26650,26650,26650,0
20250228,165200,739650150,26650,26650,26650,26650,0
20250228,165100,739650150,26650,26650,26650,26650,0
20250228,165000,739650150,26650,26650,26650,26650,0
20250228,164900,739650150,26650,26650,26650,26650,0
20250228,164800,739650150,26650,26650,26650,26650,0
20250228,164700,739650150,26650,26650,26650,26650,0
20250228,164600,739650150,26650,26650,26650,26650,602
20250228,164500,739650150,26650,26650,26650,26650,0
20250228,164400,739650150,26650,26650,26650,26650,0
20250228,164300,739650150,26650,26650,26650,26650,0
20250228,164200,739650150,26650,26650,26650,26650,0
20250228,164100,739650150,26650,26650,26650,26650,0
20250228,164000,739650150,26650,26650,26650,26650,0
20250228,163900,739650150,26650,26650,26650,26650,0
20250228,163800,739650150,26650,26650,26650,26650,0
20250228,163700,739650150,26650,26650,26650,26650,0
20250228,163600,739650150,26650,26650,26650,26650,0
20250228,163500,739650150,26650,26650,26650,26650,0
20250228,163400,739650150,26650,26650,26650,26650,0
20250228,163300,739650150,26650,26650,26650,26650,0
20250228,163200,739650150,26650,26650,26650,26650,0
20250228,163100,739650150,26650,26650,26650,26650,0
20250228,163000,739650150,26650,26650,26650,26650,0
20250228,162900,739650150,26650,26650,26650,26650,0
20250228,162800,739650150,26650,26650,26650,26650,0
20250228,162700,739650150,26650,26650,26650,26650,0
20250228,162600,739650150,26650,26650,26650,26650,0
20250228,162500,739650150,26650,26650,26650,26650,0
20250228,162400,739650150,26650,26650,26650,26650,0
20250228,162300,739650150,26650,26650,26650,26650,0
20250228,162200,739650150,26650,26650,26650,26650,0
20250228,162100,739650150,26650,26650,26650,26650,0
20250228,162000,739650150,26650,26650,26650,26650,0
20250228,161900,739650150,26650,26650,26650,26650,0
20250228,161800,739650150,26650,26650,26650,26650,0
20250228,161700,739650150,26650,26650,26650,26650,0
20250228,161600,739650150,26650,26650,26650,26650,602
20250228,161500,739650150,26650,26650,26650,26650,0
20250228,161400,739650150,26650,26650,26650,26650,0
20250228,161300,739650150,26650,26650,26650,26650,0
20250228,161200,739650150,26650,26650,26650,26650,0
20250228,161100,739650150,26650,26650,26650,26650,0
20250228,161000,739650150,26650,26650,26650,26650,0
20250228,160900,739650150,26650,26650,26650,26650,0
20250228,160800,739650150,26650,26650,26650,26650,0
20250228,160700,739650150,26650,26650,26650,26650,0
20250228,160600,739650150,26650,26650,26650,26650,0
20250228,160500,739650150,26650,26650,26650,26650,0
20250228,160400,739650150,26650,26650,26650,26650,0
20250228,160300,739650150,26650,26650,26650,26650,0
20250228,160200,739650150,26650,26650,26650,26650,0
20250228,160100,739650150,26650,26650,26650,26650,0
20250228,160000,739650150,26650,26650,26650,26650,0
20250228,155900,739650150,26650,26650,26650,26650,0
20250228,155800,739650150,26650,26650,26650,26650,0
20250228,155700,739650150,26650,26650,26650,26650,0
20250228,155600,739650150,26650,26650,26650,26650,0
20250228,155500,739650150,26650,26650,26650,26650,0
20250228,155400,739650150,26650,26650,26650,26650,0
20250228,155300,739650150,26650,26650,26650,26650,0
20250228,155200,739650150,26650,26650,26650,26650,0
20250228,155100,739650150,26650,26650,26650,26650,0
20250228,155000,739650150,26650,26650,26650,26650,0
20250228,154900,739650150,26650,26650,26650,26650,0
20250228,154800,739650150,26650,26650,26650,26650,0
20250228,154700,739650150,26650,26650,26650,26650,0
20250228,154600,739650150,26650,26650,26650,26650,602
20250228,154500,739650150,26650,26650,26650,26650,0
20250228,154400,739650150,26650,26650,26650,26650,0
20250228,154300,739650150,26650,26650,26650,26650,0
20250228,154200,739650150,26650,26650,26650,26650,0
20250228,154100,739650150,26650,26650,26650,26650,0
20250228,154000,739650150,26650,26650,26650,26650,0
20250228,153900,739650150,26650,26650,26650,26650,0
20250228,153800,739650150,26650,26650,26650,26650,0
20250228,153700,739650150,26650,26650,26650,26650,0
20250228,153600,739650150,26650,26650,26650,26650,0
20250228,153500,739650150,26650,26650,26650,26650,0
20250228,153400,739650150,26650,26650,26650,26650,0
20250228,153300,739650150,26650,26650,26650,26650,0
20250228,153200,739650150,26650,26650,26650,26650,0
20250228,153100,739650150,26650,26650,26650,26650,0
20250228,153000,739650150,26650,26650,26650,26650,602
20250228,152900,723606850,26700,26700,26700,26700,0
20250228,152800,723606850,26700,26700,26700,26700,0
20250228,152700,723606850,26700,26700,26700,26700,0
20250228,152600,723606850,26700,26700,26700,26700,0
20250228,152500,723606850,26700,26700,26700,26700,0
20250228,152400,723606850,26700,26700,26700,26700,0
20250228,152300,723606850,26700,26700,26700,26700,0
20250228,152200,723606850,26700,26700,26700,26700,0
20250228,152100,723606850,26700,26700,26700,26700,0
20250228,152000,723606850,26700,26700,26700,26700,0
20250228,151900,723606850,26700,26800,26800,26700,8
20250228,151800,723392750,26800,26800,26800,26800,10
20250228,151700,723124750,26800,26800,26800,26800,0
20250228,151600,723124750,26800,26800,26800,26800,20
20250228,151500,722588750,26800,26700,26800,26700,59
20250228,151400,721007650,26800,26800,26800,26800,2
20250228,151300,720954050,26700,26700,26750,26700,222
20250228,151200,715016650,26750,26750,26750,26750,12
20250228,151100,714695650,26750,26750,26750,26750,0
20250228,151000,714695650,26750,26700,26750,26700,2
20250228,150900,714642200,26750,26750,26750,26750,0
20250228,150800,714642200,26750,26750,26750,26750,0
20250228,150700,714642200,26750,26700,26750,26650,919
20250228,150600,690113300,26750,26750,26750,26750,1
20250228,150500,690086550,26800,26800,26800,26800,9
20250228,150400,689845350,26800,26800,26800,26800,0
20250228,150300,689845350,26800,26800,26800,26800,0
20250228,150200,689845350,26800,26800,26800,26800,0
20250228,150100,689845350,26800,26800,26800,26800,1
20250228,150000,689818550,26700,26800,26800,26700,8
20250228,145900,689604850,26800,26800,26800,26800,1
20250228,145800,689578050,26800,26800,26800,26800,1
20250228,145700,689551250,26800,26800,26800,26800,7
20250228,145600,689363650,26800,26800,26800,26800,1
20250228,145500,689336850,26800,26700,26800,26700,37
20250228,145400,688348850,26700,26800,26800,26700,135
20250228,145300,684738450,26800,26800,26800,26800,1
20250228,145200,684711650,26800,26800,26800,26800,3
20250228,145100,684631250,26800,26800,26800,26800,22
20250228,145000,684041650,26800,26800,26800,26800,24
20250228,144900,683398450,26800,26800,26800,26800,1
20250228,144800,683371650,26800,26800,26800,26800,1
20250228,144700,683344850,26800,26800,26800,26800,0
20250228,144600,683344850,26800,26750,26800,26750,11
20250228,144500,683050550,26800,26800,26800,26800,60
20250228,144400,681442550,26800,26800,26800,26800,48
20250228,144300,680156150,26800,26800,26800,26800,1
20250228,144200,680129350,26800,26750,26800,26750,92
20250228,144100,677668300,26750,26800,26800,26750,145
20250228,144000,673784800,26800,26800,26800,26750,112
20250228,143900,670788250,26800,26800,26800,26800,21
20250228,143800,670225450,26800,26800,26800,26800,5
20250228,143700,670091450,26750,26750,26750,26750,34
20250228,143600,669181950,26750,26750,26750,26750,1
20250228,143500,669155200,26750,26750,26750,26750,6
20250228,143400,668994700,26750,26750,26750,26750,0
20250228,143300,668994700,26750,26750,26750,26750,1
20250228,143200,668967950,26800,26800,26800,26800,1
20250228,143100,668941150,26800,26800,26800,26800,0
20250228,143000,668941150,26800,26800,26800,26800,3
20250228,142900,668860750,26800,26800,26800,26750,735
20250228,142800,649163000,26850,26850,26850,26850,1
20250228,142700,649136150,26850,26800,26850,26800,140
20250228,142600,645384100,26800,26800,26800,26800,1
20250228,142500,645357300,26800,26800,26800,26800,0
20250228,142400,645357300,26800,26800,26800,26800,38
20250228,142300,644338900,26800,26800,26800,26800,1
20250228,142200,644312100,26800,26800,26800,26800,30
20250228,142100,643508100,26800,26800,26800,26800,25
20250228,142000,642838100,26750,26800,26800,26750,4
20250228,141900,642731050,26800,26800,26800,26800,1
20250228,141800,642704250,26800,26800,26800,26800,6
20250228,141700,642543450,26800,26900,26900,26800,608
20250228,141600,626225950,26900,26900,26900,26900,260
20250228,141500,619231950,26900,26750,26900,26750,1394
20250228,141400,581827800,26750,26750,26750,26750,75
20250228,141300,579821550,26750,26750,26750,26750,6
20250228,141200,579661050,26750,26750,26750,26750,86
20250228,141100,577360550,26750,26750,26750,26750,58
20250228,141000,575809050,26750,26750,26750,26750,16
20250228,140900,575381050,26750,26750,26750,26750,0
20250228,140800,575381050,26750,26750,26800,26750,42
20250228,140700,574257500,26750,26750,26750,26750,3
20250228,140600,574177250,26750,26750,26750,26750,0
20250228,140500,574177250,26750,26750,26750,26750,1
20250228,140400,574150500,26750,26750,26750,26750,1
20250228,140300,574123750,26750,26750,26750,26750,0
20250228,140200,574123750,26750,26750,26750,26750,1
20250228,140100,574097000,26750,26750,26750,26750,1
20250228,140000,574070250,26700,26750,26750,26700,91
20250228,135900,571640500,26750,26750,26750,26750,1
20250228,135800,571613750,26750,26750,26750,26750,2
20250228,135700,571560250,26750,26750,26750,26750,3
20250228,135600,571480000,26700,26750,26750,26700,131
20250228,135500,567977100,26750,26750,26750,26750,102
20250228,135400,565248600,26800,26800,26800,26800,1
20250228,135300,565221800,26800,26800,26800,26800,0
20250228,135200,565221800,26800,26800,26800,26800,1
20250228,135100,565195000,26800,26800,26800,26800,3
20250228,135000,565114600,26800,26800,26800,26800,4
20250228,134900,565007400,26800,26850,26850,26750,330
20250228,134800,556178450,26850,26850,26850,26850,20
20250228,134700,555641450,26800,26800,26850,26800,3
20250228,134600,555561000,26850,26800,26850,26800,2
20250228,134500,555507350,26850,26800,26850,26800,4
20250228,134400,555400050,26850,26800,26850,26800,97
20250228,134300,552800400,26800,26800,26800,26800,1
20250228,134200,552773600,26750,26800,26800,26750,21
20250228,134100,552211800,26800,26800,26800,26800,1
20250228,134000,552185000,26800,26800,26800,26800,2
20250228,133900,552131400,26850,26800,26850,26800,123
20250228,133800,548834950,26800,26800,26800,26800,1
20250228,133700,548808150,26800,26800,26800,26800,2
20250228,133600,548754550,26800,26800,26800,26800,2
20250228,133500,548700950,26800,26800,26800,26800,1
20250228,133400,548674150,26800,26800,26800,26800,30
20250228,133300,547870150,26800,26800,26800,26800,1
20250228,133200,547843350,26800,26800,26800,26800,2
20250228,133100,547789750,26750,26800,26800,26750,13
20250228,133000,547441750,26800,26800,26800,26800,5
20250228,132900,547307750,26750,26800,26800,26750,6
20250228,132800,547147200,26800,26800,26800,26800,6
20250228,132700,546986400,26800,26750,26800,26750,105
20250228,132600,544172600,26800,26800,26800,26800,1
20250228,132500,544145800,26750,26800,26800,26750,21
20250228,132400,543584000,26750,26750,26750,26750,1
20250228,132300,543557250,26750,26750,26750,26750,1
20250228,132200,543530500,26750,26750,26750,26750,1
20250228,132100,543503750,26700,26700,26700,26700,0
20250228,132000,543503750,26700,26700,26750,26700,11
20250228,131900,543210000,26750,26750,26750,26750,1
20250228,131800,543183250,26750,26750,26750,26750,1
20250228,131700,543156500,26750,26750,26750,26750,1
20250228,131600,543129750,26750,26750,26750,26750,1
20250228,131500,543103000,26650,26650,26650,26650,183
20250228,131400,538226050,26750,26650,26750,26650,8
20250228,131300,538012750,26650,26750,26750,26650,271
20250228,131200,530786400,26750,26750,26750,26750,0
20250228,131100,530786400,26750,26750,26750,26750,112
20250228,131000,527790400,26750,26700,26750,26700,246
20250228,130900,521216400,26700,26700,26700,26700,0
20250228,130800,521216400,26700,26700,26700,26700,1
20250228,130700,521189700,26700,26700,26700,26700,3
20250228,130600,521109600,26700,26700,26700,26700,0
20250228,130500,521109600,26700,26700,26700,26650,9
20250228,130400,520869650,26700,26700,26700,26700,29
20250228,130300,520095350,26700,26700,26700,26700,0
20250228,130200,520095350,26700,26700,26700,26650,49
20250228,130100,518787550,26700,26700,26700,26700,20
20250228,130000,518253550,26700,26750,26750,26700,17
20250228,125900,517799500,26750,26750,26750,26750,1
20250228,125800,517772750,26750,26750,26750,26700,71
20250228,125700,515876950,26750,26750,26750,26700,204
20250228,125600,510429950,26750,26750,26750,26750,0
20250228,125500,510429950,26750,26750,26750,26750,1
20250228,125400,510403200,26750,26750,26750,26650,46
20250228,125300,509173400,26750,26750,26750,26750,0
20250228,125200,509173400,26750,26750,26750,26750,1
20250228,125100,509146650,26750,26700,26750,26700,301
20250228,125000,501109900,26700,26700,26700,26700,3
20250228,124900,501029800,26700,26700,26750,26700,564
20250228,124800,485969750,26750,26750,26750,26750,1
20250228,124700,485943000,26750,26750,26750,26750,2
20250228,124600,485889500,26750,26750,26750,26750,2
20250228,124500,485836000,26750,26750,26750,26750,1
20250228,124400,485809250,26750,26750,26750,26750,0
20250228,124300,485809250,26750,26750,26750,26750,1
20250228,124200,485782500,26750,26750,26750,26750,1
20250228,124100,485755750,26750,26750,26750,26750,1
20250228,124000,485729000,26750,26750,26750,26750,8
20250228,123900,485515000,26750,26750,26750,26750,2
20250228,123800,485461500,26750,26750,26750,26700,158
20250228,123700,481242150,26750,26750,26750,26750,2
20250228,123600,481188650,26750,26750,26750,26750,1
20250228,123500,481161900,26750,26750,26750,26700,4
20250228,123400,481055000,26750,26750,26750,26750,0
20250228,123300,481055000,26750,26750,26750,26750,22
20250228,123200,480466500,26750,26750,26750,26750,1
20250228,123100,480439750,26750,26750,26750,26750,1
20250228,123000,480413000,26750,26750,26750,26750,2
20250228,122900,480359500,26750,26750,26750,26750,0
20250228,122800,480359500,26750,26750,26750,26750,2
20250228,122700,480306000,26750,26750,26800,26750,4
20250228,122600,480198950,26750,26700,26800,26700,505
20250228,122500,466715300,26800,26800,26800,26800,1
20250228,122400,466688500,26800,26800,26800,26800,8
20250228,122300,466474100,26800,26800,26800,26800,1
20250228,122200,466447300,26800,26800,26800,26800,0
20250228,122100,466447300,26800,26800,26800,26800,1
20250228,122000,466420500,26750,26800,26800,26750,2
20250228,121900,466366950,26750,26750,26850,26650,1549
20250228,121800,424949250,26850,26800,26850,26800,133
20250228,121700,421384800,26800,26850,26850,26800,1981
20250228,121600,368293800,26850,26850,26850,26850,0
20250228,121500,368293800,26850,26850,26850,26850,1
20250228,121400,368266950,26850,26850,26850,26850,2
20250228,121300,368213250,26850,26850,26850,26850,1
20250228,121200,368186400,26850,26850,26850,26850,5
20250228,121100,368052150,26850,26850,26850,26850,2
20250228,121000,367998450,26850,26800,26850,26800,103
20250228,120900,365237900,26850,26850,26850,26850,4
20250228,120800,365130500,26850,26850,26850,26850,2
20250228,120700,365076800,26850,26850,26850,26850,2
20250228,120600,365023100,26850,26850,26850,26850,1
20250228,120500,364996250,26850,26850,26850,26850,1
20250228,120400,364969400,26850,26850,26850,26850,1
20250228,120300,364942550,26850,26850,26850,26850,30
20250228,120200,364137050,26850,26900,26900,26850,16
20250228,120100,363707400,26850,26850,26850,26850,2
20250228,120000,363653700,26850,26850,26850,26850,0
20250228,115900,363653700,26850,26900,26900,26850,541
20250228,115800,349127800,26900,26900,26900,26900,1
20250228,115700,349100900,26900,26900,26900,26850,4
20250228,115600,348993350,26900,26900,26900,26900,4
20250228,115500,348885750,26900,26850,26900,26850,2
20250228,115400,348832000,26900,26900,26900,26900,1
20250228,115300,348805100,26900,26850,26900,26850,10
20250228,115200,348536550,26900,26900,26900,26900,1
20250228,115100,348509650,26900,26900,26900,26900,4
20250228,115000,348402050,26900,26900,26900,26900,3
20250228,114900,348321350,26900,26900,26900,26900,1
20250228,114800,348294450,26900,26900,26900,26900,1
20250228,114700,348267550,26900,26900,26900,26900,4
20250228,114600,348159950,26900,26900,26900,26900,1
20250228,114500,348133050,26900,26850,26900,26850,2
20250228,114400,348079300,26900,26900,26900,26900,1
20250228,114300,348052400,26850,26850,26900,26850,22
20250228,114200,347461650,26900,26950,26950,26900,2
20250228,114100,347407800,26950,26950,26950,26950,0
20250228,114000,347407800,26950,26950,26950,26950,1
20250228,113900,347380850,26950,26950,26950,26950,4
20250228,113800,347273050,26950,26950,26950,26950,0
20250228,113700,347273050,26950,26900,26950,26900,3
20250228,113600,347192300,26950,26950,26950,26950,1
20250228,113500,347165350,26900,26900,26900,26900,2
20250228,113400,347111550,26950,26950,26950,26950,1
20250228,113300,347084600,26950,26950,26950,26950,1
20250228,113200,347057650,26900,26900,26900,26900,0
20250228,113100,347057650,26900,26900,26900,26900,1
20250228,113000,347030750,26900,26900,26900,26900,5
20250228,112900,346896250,26900,26900,26900,26900,0
20250228,112800,346896250,26900,26900,26900,26900,2
20250228,112700,346842450,26900,26850,26900,26850,301
20250228,112600,338760550,26850,26850,26850,26850,140
20250228,112500,335001550,26850,26950,26950,26850,3
20250228,112400,334920900,26850,26950,26950,26850,433
20250228,112300,323294650,26950,26950,26950,26950,2
20250228,112200,323240750,26900,26950,26950,26900,2
20250228,112100,323186900,26950,26950,26950,26950,1
20250228,112000,323159950,26850,26950,26950,26850,5
20250228,111900,323025600,26850,26950,26950,26850,15
20250228,111800,322621850,26950,26850,26950,26850,10
20250228,111700,322353250,26900,26950,26950,26900,4
20250228,111600,322245550,26950,26950,26950,26950,0
20250228,111500,322245550,26950,26950,26950,26950,1
20250228,111400,322218600,26900,26850,26900,26850,152
20250228,111300,318129850,26900,26900,26900,26900,0
20250228,111200,318129850,26900,26850,26900,26850,31
20250228,111100,317297450,26900,26900,26900,26900,1
20250228,111000,317270550,26900,26900,26900,26900,2
20250228,110900,317216750,26900,26900,26900,26900,2
20250228,110800,317162950,26900,26900,26900,26900,1
20250228,110700,317136050,26900,26950,26950,26900,313
20250228,110600,308716250,26950,26900,26950,26900,2
20250228,110500,308662400,26950,26900,26950,26900,189
20250228,110400,303578250,26950,26950,26950,26900,103
20250228,110300,300807400,26950,26950,26950,26950,1
20250228,110200,300780450,26950,26950,26950,26950,1
20250228,110100,300753500,26950,26900,26950,26900,11
20250228,110000,300457550,26950,26950,26950,26950,67
20250228,105900,298651900,27000,27000,27000,27000,3
20250228,105800,298570900,27000,27000,27000,27000,1
20250228,105700,298543900,27000,27000,27000,27000,19
20250228,105600,298030900,26950,26950,26950,26950,238
20250228,105500,291616800,26900,26900,26900,26900,612
20250228,105400,275154000,26900,26900,26900,26900,2
20250228,105300,275100200,26900,26900,26900,26900,3
20250228,105200,275019500,26900,26900,26900,26900,1
20250228,105100,274992600,26900,26900,26900,26900,3
20250228,105000,274911900,26900,26900,26900,26900,3
20250228,104900,274831200,26900,26900,26900,26900,1
20250228,104800,274804300,26850,26850,26850,26850,5
20250228,104700,274670050,26900,26900,26900,26900,2
20250228,104600,274616250,26900,26850,26900,26850,701
20250228,104500,255794350,26900,27000,27000,26900,1172
20250228,104400,224267250,27000,27000,27000,27000,0
20250228,104300,224267250,27000,27000,27000,27000,2
20250228,104200,224213250,27000,27050,27050,27000,88
20250228,104100,221837150,27100,27100,27100,27100,0
20250228,104000,221837150,27100,27100,27100,27100,2
20250228,103900,221782950,27150,27150,27150,27050,3
20250228,103800,221701600,27100,27050,27100,27050,200
20250228,103700,216281650,27100,26950,27100,26950,121
20250228,103600,213011800,26950,26950,26950,26950,1
20250228,103500,212984850,26950,26950,26950,26950,1
20250228,103400,212957900,26950,26950,26950,26950,1
20250228,103300,212930950,26950,26950,26950,26950,2
20250228,103200,212877050,26950,26950,26950,26950,0
20250228,103100,212877050,26950,27000,27000,26950,15
20250228,103000,212472150,27000,27000,27000,27000,124
20250228,102900,209124150,27000,27000,27000,27000,100
20250228,102800,206424150,27000,27000,27000,27000,16
20250228,102700,205992150,27000,26950,27000,26950,503
20250228,102600,192436250,26950,26950,26950,26950,1
20250228,102500,192409300,26900,26950,26950,26900,365
20250228,102400,182590750,26950,26950,26950,26900,29
20250228,102300,181809500,26950,26950,26950,26950,201
20250228,102200,176392550,26950,26950,26950,26950,1
20250228,102100,176365600,26950,26950,26950,26950,12
20250228,102000,176042200,26950,26950,26950,26950,225
20250228,101900,169978450,26950,26950,26950,26950,1
20250228,101800,169951500,26950,26950,26950,26950,5
20250228,101700,169816750,26950,26950,26950,26950,5
20250228,101600,169682000,26950,26950,26950,26950,1
20250228,101500,169655050,26950,26950,26950,26950,2
20250228,101400,169601150,26950,26950,26950,26950,1
20250228,101300,169574200,26950,26950,26950,26950,0
20250228,101200,169574200,26950,26950,26950,26950,4
20250228,101100,169466400,26950,26950,26950,26950,9
20250228,101000,169223850,26950,26950,26950,26950,20
20250228,100900,168684850,26950,26950,26950,26950,2
20250228,100800,168630950,26950,26950,26950,26950,0
20250228,100700,168630950,26950,26950,26950,26950,118
20250228,100600,165450850,26950,26950,26950,26950,21
20250228,100500,164884900,26950,26950,26950,26950,0
20250228,100400,164884900,26950,26950,26950,26950,2
20250228,100300,164831000,26950,26950,26950,26950,1
20250228,100200,164804050,26900,26900,26900,26900,130
20250228,100100,161307050,26950,26850,26950,26850,2
20250228,100000,161253250,26950,26900,26950,26900,21
20250228,095900,160688300,26900,26900,26900,26900,0
20250228,095800,160688300,26900,26900,26950,26900,304
20250228,095700,152510650,26950,26950,26950,26950,128
20250228,095600,149061050,27000,27000,27000,27000,1
20250228,095500,149034050,26950,26950,26950,26950,1
20250228,095400,149007100,26950,26950,26950,26950,107
20250228,095300,146123450,26950,26950,26950,26950,145
20250228,095200,142215700,27000,27000,27000,27000,5
20250228,095100,142080700,27000,26950,27000,26950,70
20250228,095000,140193400,26950,26950,26950,26950,109
20250228,094900,137255850,26950,26950,26950,26950,76
20250228,094800,135207650,27000,27000,27000,27000,116
20250228,094700,132075650,27000,27000,27000,27000,3
20250228,094600,131994650,27000,27000,27000,27000,0
20250228,094500,131994650,27000,26950,27000,26950,304
20250228,094400,123801650,27000,27000,27000,27000,0
20250228,094300,123801650,27000,27000,27000,27000,45
20250228,094200,122586650,27100,27050,27100,27000,12
20250228,094100,122262350,27050,27050,27050,27050,2
20250228,094000,122208250,27100,27100,27100,27100,1
20250228,093900,122181150,27100,27100,27100,27100,24
20250228,093800,121530750,27000,27000,27000,27000,2
20250228,093700,121476750,27050,27050,27050,27050,1
20250228,093600,121449700,27050,27100,27100,27050,28
20250228,093500,120691950,27100,27100,27100,27100,2
20250228,093400,120637750,27100,27100,27100,27100,0
20250228,093300,120637750,27100,27100,27100,27100,1
20250228,093200,120610650,27100,27000,27100,27000,649
20250228,093100,103084500,26950,27000,27000,26950,26
20250228,093000,102382950,27000,27000,27000,27000,247
20250228,092900,95713950,27000,27000,27000,27000,20
20250228,092800,95173950,27000,27000,27000,27000,0
20250228,092700,95173950,27000,27000,27000,27000,4
20250228,092600,95065950,27000,27000,27000,27000,150
20250228,092500,91015950,27050,27050,27050,27050,5
20250228,092400,90880700,27050,27050,27050,27050,6
20250228,092300,90718400,27050,27050,27050,27050,1
20250228,092200,90691350,27000,27000,27000,27000,0
20250228,092100,90691350,27000,27000,27000,27000,3
20250228,092000,90610350,27000,27000,27000,27000,16
20250228,091900,90178350,27000,27000,27000,27000,2
20250228,091800,90124350,26950,26950,26950,26950,447
20250228,091700,78077700,26950,26950,26950,26950,11
20250228,091600,77781250,26900,26900,26900,26900,106
20250228,091500,74929850,26900,26900,26900,26850,61
20250228,091400,73289000,26900,26900,26900,26900,304
20250228,091300,65111400,26850,26950,26950,26850,54
20250228,091200,63658600,26900,26900,26950,26900,371
20250228,091100,53678600,26900,26950,26950,26900,349
20250228,091000,44286950,27000,27050,27050,26950,161
20250228,090900,39945550,27000,27050,27050,27000,2
20250228,090800,39891500,27050,27000,27050,27000,76
20250228,090700,37839450,27000,27000,27000,27000,0
20250228,090600,37839450,27000,27050,27050,27000,98
20250228,090500,35190400,27050,27150,27150,27050,14
20250228,090400,34811550,27150,27150,27150,27150,1
20250228,090300,34784400,27150,27150,27150,27150,20
20250228,090200,34241400,27150,27150,27150,27150,1
20250228,090100,34214250,27000,27100,27100,27000,121
20250228,090000,30944500,27300,26950,27350,26950,1142