KissMeData/018670/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190600,607980500,242000,242000,242000,242000,115
20250227,190500,607980500,242000,242000,242000,242000,0
20250227,190400,607980500,242000,242000,242000,242000,0
20250227,190300,607980500,242000,242000,242000,242000,0
20250227,190200,607980500,242000,242000,242000,242000,0
20250227,190100,607980500,242000,242000,242000,242000,0
20250227,190000,607980500,242000,242000,242000,242000,0
20250227,185900,607980500,242000,242000,242000,242000,0
20250227,185800,607980500,242000,242000,242000,242000,0
20250227,185700,607980500,242000,242000,242000,242000,0
20250227,185600,607980500,242000,242000,242000,242000,0
20250227,185500,607980500,242000,242000,242000,242000,0
20250227,185400,607980500,242000,242000,242000,242000,0
20250227,185300,607980500,242000,242000,242000,242000,0
20250227,185200,607980500,242000,242000,242000,242000,0
20250227,185100,607980500,242000,242000,242000,242000,0
20250227,185000,607980500,242000,242000,242000,242000,0
20250227,184900,607980500,242000,242000,242000,242000,0
20250227,184800,607980500,242000,242000,242000,242000,0
20250227,184700,607980500,242000,242000,242000,242000,0
20250227,184600,607980500,242000,242000,242000,242000,0
20250227,184500,607980500,242000,242000,242000,242000,0
20250227,184400,607980500,242000,242000,242000,242000,0
20250227,184300,607980500,242000,242000,242000,242000,0
20250227,184200,607980500,242000,242000,242000,242000,0
20250227,184100,607980500,242000,242000,242000,242000,0
20250227,184000,607980500,242000,242000,242000,242000,0
20250227,183900,607980500,242000,242000,242000,242000,0
20250227,183800,607980500,242000,242000,242000,242000,0
20250227,183700,607980500,242000,242000,242000,242000,0
20250227,183600,607980500,242000,242000,242000,242000,115
20250227,183500,607980500,242000,242000,242000,242000,0
20250227,183400,607980500,242000,242000,242000,242000,0
20250227,183300,607980500,242000,242000,242000,242000,0
20250227,183200,607980500,242000,242000,242000,242000,0
20250227,183100,607980500,242000,242000,242000,242000,0
20250227,183000,607980500,242000,242000,242000,242000,0
20250227,182900,607980500,242000,242000,242000,242000,0
20250227,182800,607980500,242000,242000,242000,242000,0
20250227,182700,607980500,242000,242000,242000,242000,0
20250227,182600,607980500,242000,242000,242000,242000,0
20250227,182500,607980500,242000,242000,242000,242000,0
20250227,182400,607980500,242000,242000,242000,242000,0
20250227,182300,607980500,242000,242000,242000,242000,0
20250227,182200,607980500,242000,242000,242000,242000,0
20250227,182100,607980500,242000,242000,242000,242000,0
20250227,182000,607980500,242000,242000,242000,242000,0
20250227,181900,607980500,242000,242000,242000,242000,0
20250227,181800,607980500,242000,242000,242000,242000,0
20250227,181700,607980500,242000,242000,242000,242000,0
20250227,181600,607980500,242000,242000,242000,242000,0
20250227,181500,607980500,242000,242000,242000,242000,0
20250227,181400,607980500,242000,242000,242000,242000,0
20250227,181300,607980500,242000,242000,242000,242000,0
20250227,181200,607980500,242000,242000,242000,242000,0
20250227,181100,607980500,242000,242000,242000,242000,0
20250227,181000,607980500,242000,242000,242000,242000,0
20250227,180900,607980500,242000,242000,242000,242000,0
20250227,180800,607980500,242000,242000,242000,242000,0
20250227,180700,607980500,242000,242000,242000,242000,0
20250227,180600,607980500,242000,242000,242000,242000,115
20250227,180500,607980500,242000,242000,242000,242000,0
20250227,180400,607980500,242000,242000,242000,242000,0
20250227,180300,607980500,242000,242000,242000,242000,0
20250227,180200,607980500,242000,242000,242000,242000,0
20250227,180100,607980500,242000,242000,242000,242000,0
20250227,180000,607980500,242000,242000,242000,242000,0
20250227,175900,607980500,242000,242000,242000,242000,0
20250227,175800,607980500,242000,242000,242000,242000,0
20250227,175700,607980500,242000,242000,242000,242000,0
20250227,175600,607980500,242000,242000,242000,242000,0
20250227,175500,607980500,242000,242000,242000,242000,0
20250227,175400,607980500,242000,242000,242000,242000,0
20250227,175300,607980500,242000,242000,242000,242000,0
20250227,175200,607980500,242000,242000,242000,242000,0
20250227,175100,607980500,242000,242000,242000,242000,0
20250227,175000,607980500,242000,242000,242000,242000,0
20250227,174900,607980500,242000,242000,242000,242000,0
20250227,174800,607980500,242000,242000,242000,242000,0
20250227,174700,607980500,242000,242000,242000,242000,0
20250227,174600,607980500,242000,242000,242000,242000,0
20250227,174500,607980500,242000,242000,242000,242000,0
20250227,174400,607980500,242000,242000,242000,242000,0
20250227,174300,607980500,242000,242000,242000,242000,0
20250227,174200,607980500,242000,242000,242000,242000,0
20250227,174100,607980500,242000,242000,242000,242000,0
20250227,174000,607980500,242000,242000,242000,242000,0
20250227,173900,607980500,242000,242000,242000,242000,0
20250227,173800,607980500,242000,242000,242000,242000,0
20250227,173700,607980500,242000,242000,242000,242000,0
20250227,173600,607980500,242000,242000,242000,242000,115
20250227,173500,607980500,242000,242000,242000,242000,0
20250227,173400,607980500,242000,242000,242000,242000,0
20250227,173300,607980500,242000,242000,242000,242000,0
20250227,173200,607980500,242000,242000,242000,242000,0
20250227,173100,607980500,242000,242000,242000,242000,0
20250227,173000,607980500,242000,242000,242000,242000,0
20250227,172900,607980500,242000,242000,242000,242000,0
20250227,172800,607980500,242000,242000,242000,242000,0
20250227,172700,607980500,242000,242000,242000,242000,0
20250227,172600,607980500,242000,242000,242000,242000,0
20250227,172500,607980500,242000,242000,242000,242000,0
20250227,172400,607980500,242000,242000,242000,242000,0
20250227,172300,607980500,242000,242000,242000,242000,0
20250227,172200,607980500,242000,242000,242000,242000,0
20250227,172100,607980500,242000,242000,242000,242000,0
20250227,172000,607980500,242000,242000,242000,242000,0
20250227,171900,607980500,242000,242000,242000,242000,0
20250227,171800,607980500,242000,242000,242000,242000,0
20250227,171700,607980500,242000,242000,242000,242000,0
20250227,171600,607980500,242000,242000,242000,242000,0
20250227,171500,607980500,242000,242000,242000,242000,0
20250227,171400,607980500,242000,242000,242000,242000,0
20250227,171300,607980500,242000,242000,242000,242000,0
20250227,171200,607980500,242000,242000,242000,242000,0
20250227,171100,607980500,242000,242000,242000,242000,0
20250227,171000,607980500,242000,242000,242000,242000,0
20250227,170900,607980500,242000,242000,242000,242000,0
20250227,170800,607980500,242000,242000,242000,242000,0
20250227,170700,607980500,242000,242000,242000,242000,0
20250227,170600,607980500,242000,242000,242000,242000,115
20250227,170500,607980500,242000,242000,242000,242000,0
20250227,170400,607980500,242000,242000,242000,242000,0
20250227,170300,607980500,242000,242000,242000,242000,0
20250227,170200,607980500,242000,242000,242000,242000,0
20250227,170100,607980500,242000,242000,242000,242000,0
20250227,170000,607980500,242000,242000,242000,242000,0
20250227,165900,607980500,242000,242000,242000,242000,0
20250227,165800,607980500,242000,242000,242000,242000,0
20250227,165700,607980500,242000,242000,242000,242000,0
20250227,165600,607980500,242000,242000,242000,242000,0
20250227,165500,607980500,242000,242000,242000,242000,0
20250227,165400,607980500,242000,242000,242000,242000,0
20250227,165300,607980500,242000,242000,242000,242000,0
20250227,165200,607980500,242000,242000,242000,242000,0
20250227,165100,607980500,242000,242000,242000,242000,0
20250227,165000,607980500,242000,242000,242000,242000,0
20250227,164900,607980500,242000,242000,242000,242000,0
20250227,164800,607980500,242000,242000,242000,242000,0
20250227,164700,607980500,242000,242000,242000,242000,0
20250227,164600,607980500,242000,242000,242000,242000,0
20250227,164500,607980500,242000,242000,242000,242000,0
20250227,164400,607980500,242000,242000,242000,242000,0
20250227,164300,607980500,242000,242000,242000,242000,0
20250227,164200,607980500,242000,242000,242000,242000,0
20250227,164100,607980500,242000,242000,242000,242000,0
20250227,164000,607980500,242000,242000,242000,242000,0
20250227,163900,607980500,242000,242000,242000,242000,0
20250227,163800,607980500,242000,242000,242000,242000,0
20250227,163700,607980500,242000,242000,242000,242000,0
20250227,163600,607980500,242000,242000,242000,242000,115
20250227,163500,607980500,242000,242000,242000,242000,0
20250227,163400,607980500,242000,242000,242000,242000,0
20250227,163300,607980500,242000,242000,242000,242000,0
20250227,163200,607980500,242000,242000,242000,242000,0
20250227,163100,607980500,242000,242000,242000,242000,0
20250227,163000,607980500,242000,242000,242000,242000,0
20250227,162900,607980500,242000,242000,242000,242000,0
20250227,162800,607980500,242000,242000,242000,242000,0
20250227,162700,607980500,242000,242000,242000,242000,0
20250227,162600,607980500,242000,242000,242000,242000,0
20250227,162500,607980500,242000,242000,242000,242000,0
20250227,162400,607980500,242000,242000,242000,242000,0
20250227,162300,607980500,242000,242000,242000,242000,0
20250227,162200,607980500,242000,242000,242000,242000,0
20250227,162100,607980500,242000,242000,242000,242000,0
20250227,162000,607980500,242000,242000,242000,242000,0
20250227,161900,607980500,242000,242000,242000,242000,0
20250227,161800,607980500,242000,242000,242000,242000,0
20250227,161700,607980500,242000,242000,242000,242000,0
20250227,161600,607980500,242000,242000,242000,242000,0
20250227,161500,607980500,242000,242000,242000,242000,0
20250227,161400,607980500,242000,242000,242000,242000,0
20250227,161300,607980500,242000,242000,242000,242000,0
20250227,161200,607980500,242000,242000,242000,242000,0
20250227,161100,607980500,242000,242000,242000,242000,0
20250227,161000,607980500,242000,242000,242000,242000,0
20250227,160900,607980500,242000,242000,242000,242000,0
20250227,160800,607980500,242000,242000,242000,242000,0
20250227,160700,607980500,242000,242000,242000,242000,0
20250227,160600,607980500,242000,242000,242000,242000,115
20250227,160500,607980500,242000,242000,242000,242000,0
20250227,160400,607980500,242000,242000,242000,242000,0
20250227,160300,607980500,242000,242000,242000,242000,0
20250227,160200,607980500,242000,242000,242000,242000,0
20250227,160100,607980500,242000,242000,242000,242000,0
20250227,160000,607980500,242000,242000,242000,242000,0
20250227,155900,607980500,242000,242000,242000,242000,0
20250227,155800,607980500,242000,242000,242000,242000,0
20250227,155700,607980500,242000,242000,242000,242000,0
20250227,155600,607980500,242000,242000,242000,242000,0
20250227,155500,607980500,242000,242000,242000,242000,0
20250227,155400,607980500,242000,242000,242000,242000,0
20250227,155300,607980500,242000,242000,242000,242000,0
20250227,155200,607980500,242000,242000,242000,242000,0
20250227,155100,607980500,242000,242000,242000,242000,0
20250227,155000,607980500,242000,242000,242000,242000,0
20250227,154900,607980500,242000,242000,242000,242000,0
20250227,154800,607980500,242000,242000,242000,242000,0
20250227,154700,607980500,242000,242000,242000,242000,0
20250227,154600,607980500,242000,242000,242000,242000,0
20250227,154500,607980500,242000,242000,242000,242000,0
20250227,154400,607980500,242000,242000,242000,242000,0
20250227,154300,607980500,242000,242000,242000,242000,0
20250227,154200,607980500,242000,242000,242000,242000,0
20250227,154100,607980500,242000,242000,242000,242000,0
20250227,154000,607980500,242000,242000,242000,242000,0
20250227,153900,607980500,242000,242000,242000,242000,0
20250227,153800,607980500,242000,242000,242000,242000,0
20250227,153700,607980500,242000,242000,242000,242000,0
20250227,153600,607980500,242000,242000,242000,242000,115
20250227,153500,607980500,242000,242000,242000,242000,0
20250227,153400,607980500,242000,242000,242000,242000,0
20250227,153300,607980500,242000,242000,242000,242000,0
20250227,153200,607980500,242000,242000,242000,242000,0
20250227,153100,607980500,242000,242000,242000,242000,0
20250227,153000,607980500,242000,242000,242000,242000,115
20250227,152900,580150500,240000,240000,240000,240000,0
20250227,152800,580150500,240000,240000,240000,240000,0
20250227,152700,580150500,240000,240000,240000,240000,0
20250227,152600,580150500,240000,240000,240000,240000,0
20250227,152500,580150500,240000,240000,240000,240000,0
20250227,152400,580150500,240000,240000,240000,240000,0
20250227,152300,580150500,240000,240000,240000,240000,0
20250227,152200,580150500,240000,240000,240000,240000,0
20250227,152100,580150500,240000,240000,240000,240000,0
20250227,152000,580150500,240000,240000,240000,240000,0
20250227,151900,580150500,240000,241000,241500,239500,25
20250227,151800,574129000,241000,240000,241000,239500,8
20250227,151700,572203500,239500,241000,241000,239500,21
20250227,151600,567160000,240000,241000,241000,239500,19
20250227,151500,562587000,241000,240500,241000,239500,13
20250227,151400,559461000,240500,240500,240500,240000,13
20250227,151300,556336000,240500,240000,240500,240000,3
20250227,151200,555615000,240500,240500,240500,240000,7
20250227,151100,553932000,239500,240000,240500,239500,11
20250227,151000,551290000,240000,240000,240500,239500,5
20250227,150900,550090500,240500,240500,240500,240000,6
20250227,150800,548649000,240500,240500,240500,240500,2
20250227,150700,548168000,240000,240500,240500,240000,2
20250227,150600,547687500,240000,240500,240500,240000,6
20250227,150500,546246500,240000,240500,240500,239500,38
20250227,150400,537115000,240000,240500,240500,239500,5
20250227,150300,535915500,240500,240000,240500,239000,74
20250227,150200,518189000,240000,240000,240000,239500,8
20250227,150100,516270000,240000,240000,240000,239500,14
20250227,150000,512911000,239500,239500,240000,239500,6
20250227,145900,511473000,240000,240000,240000,239500,8
20250227,145800,509554000,240000,240000,240000,239500,6
20250227,145700,508115000,239500,240000,240000,239500,4
20250227,145600,507156000,240000,240000,240000,240000,4
20250227,145500,506196000,239500,239500,240000,239500,6
20250227,145400,504757500,240000,240500,240500,240000,4
20250227,145300,503796500,240500,240500,240500,240000,4
20250227,145200,502835500,240000,240500,240500,240000,2
20250227,145100,502355000,240000,240000,240500,240000,3
20250227,145000,501634500,240000,240500,240500,240000,4
20250227,144900,500674000,240500,240000,240500,239500,6
20250227,144800,499234500,239500,241000,241000,239500,18
20250227,144700,494914000,240000,240500,241000,240000,4
20250227,144600,493952000,240500,240500,241000,240000,6
20250227,144500,492509500,240500,240500,240500,240000,6
20250227,144400,491067000,240500,240500,240500,240500,2
20250227,144300,490586000,240500,240500,240500,240000,4
20250227,144200,489624500,240500,240500,240500,240000,3
20250227,144100,488903500,240500,240500,240500,240000,5
20250227,144000,487702000,240500,240500,240500,240500,3
20250227,143900,486980500,240000,240500,240500,240000,5
20250227,143800,485779000,240500,240500,240500,240000,4
20250227,143700,484818000,240500,240500,240500,240000,4
20250227,143600,483856500,240500,240500,240500,240000,3
20250227,143500,483135500,240500,240500,240500,240000,4
20250227,143400,482174000,240000,240500,240500,240000,4
20250227,143300,481213000,240500,240500,240500,240000,3
20250227,143200,480492000,240000,240000,240500,240000,4
20250227,143100,479531500,240000,240000,240000,240000,2
20250227,143000,479051500,240000,240000,240000,239500,3
20250227,142900,478332000,239000,239500,240000,239000,21
20250227,142800,473302500,240000,240000,240000,240000,2
20250227,142700,472822500,240500,239500,240500,239000,19
20250227,142600,468271500,240000,240000,240000,239500,8
20250227,142500,466354000,239500,239500,240500,239500,4
20250227,142400,465394500,239500,240000,240000,239500,11
20250227,142300,462758500,239500,240000,240500,239500,4
20250227,142200,461798500,240000,239500,240000,239500,2
20250227,142100,461319000,239000,240000,240000,239000,6
20250227,142000,459881500,240000,240000,240000,240000,11
20250227,141900,457241500,240000,239500,240000,239500,6
20250227,141800,455803000,240000,239500,240000,239500,3
20250227,141700,455084000,239500,239500,239500,239000,4
20250227,141600,454126500,239500,239500,239500,239500,4
20250227,141500,453168500,239000,239000,239500,239000,4
20250227,141400,452211500,239500,239500,239500,239000,4
20250227,141300,451254500,239500,239500,239500,239500,3
20250227,141200,450536000,239000,239500,239500,239000,4
20250227,141100,449579500,239500,239500,239500,239500,4
20250227,141000,448621500,239000,239500,239500,239000,7
20250227,140900,446946500,239500,239500,239500,239500,1
20250227,140800,446707000,239500,239500,239500,239500,1
20250227,140700,446467500,239500,239500,239500,239500,1
20250227,140600,446228000,239500,239000,239500,239000,2
20250227,140500,445749500,239500,239000,239500,239000,6
20250227,140400,444314000,239500,239500,239500,239500,2
20250227,140300,443835000,239500,240000,240000,239500,3
20250227,140200,443116000,240000,240000,240000,240000,1
20250227,140100,442876000,240000,240000,240000,240000,1
20250227,140000,442636000,240000,240000,240000,240000,0
20250227,135900,442636000,240000,240000,240000,239000,8
20250227,135800,440717000,239500,240000,240000,239500,4
20250227,135700,439758000,240000,240000,240000,240000,2
20250227,135600,439278000,240000,240000,240000,240000,1
20250227,135500,439038000,240000,240000,240000,239000,3
20250227,135400,438319000,240000,240000,240000,239500,6
20250227,135300,436881000,240000,240000,240000,240000,1
20250227,135200,436641000,240000,240000,240000,240000,0
20250227,135100,436641000,240000,240000,240000,240000,1
20250227,135000,436401000,240000,240000,240000,240000,1
20250227,134900,436161000,240000,240000,240000,240000,1
20250227,134800,435921000,239500,239500,239500,239500,1
20250227,134700,435681500,239000,240000,240000,239000,9
20250227,134600,433526000,240000,240000,240000,240000,1
20250227,134500,433286000,240000,240000,240000,240000,1
20250227,134400,433046000,240000,240000,240000,240000,0
20250227,134300,433046000,240000,240000,240000,240000,1
20250227,134200,432806000,239500,240000,240000,239000,3
20250227,134100,432087500,239500,239500,239500,239500,1
20250227,134000,431848000,239000,239000,239000,239000,4
20250227,133900,430892000,239000,239500,240000,239000,3
20250227,133800,430173500,240000,240000,240000,240000,1
20250227,133700,429933500,239500,239000,239500,239000,2
20250227,133600,429455000,239500,239500,239500,239500,0
20250227,133500,429455000,239500,239500,239500,239500,1
20250227,133400,429215500,238500,240000,240000,238500,16
20250227,133300,425391000,240000,239000,240000,239000,4
20250227,133200,424434000,239000,239000,239000,239000,2
20250227,133100,423956000,240000,239500,240000,239500,3
20250227,133000,423237000,240000,240000,240000,240000,1
20250227,132900,422997000,239000,239500,240500,239000,10
20250227,132800,420599000,240000,240000,240000,240000,1
20250227,132700,420359000,240500,240500,240500,240500,2
20250227,132600,419878000,240000,240000,240000,240000,1
20250227,132500,419638000,239500,240000,240000,239500,3
20250227,132400,418918500,240000,240000,240000,240000,0
20250227,132300,418918500,240000,239500,240000,239500,3
20250227,132200,418199000,239500,239500,240000,239500,4
20250227,132100,417240000,240000,240000,240000,240000,2
20250227,132000,416760000,240000,240000,240000,239500,3
20250227,131900,416040500,240000,240000,240000,240000,0
20250227,131800,416040500,240000,240000,240000,240000,2
20250227,131700,415560500,240000,240000,240000,240000,1
20250227,131600,415320500,240000,239000,240000,239000,5
20250227,131500,414122500,240000,240000,240000,240000,7
20250227,131400,412442500,240000,240000,240000,240000,1
20250227,131300,412202500,240000,239500,240000,239000,4
20250227,131200,411244000,240000,240000,240000,240000,1
20250227,131100,411004000,240000,240000,240000,240000,0
20250227,131000,411004000,240000,240000,240000,240000,1
20250227,130900,410764000,240000,240000,240000,240000,1
20250227,130800,410524000,240000,240000,240000,240000,1
20250227,130700,410284000,239000,239500,240000,239000,4
20250227,130600,409325500,240000,239500,240000,239500,2
20250227,130500,408846000,239000,240000,240000,239000,2
20250227,130400,408367000,239500,240000,240000,239500,2
20250227,130300,407887500,239500,239500,239500,239500,9
20250227,130200,405732000,240000,240000,240000,240000,1
20250227,130100,405492000,239000,240000,240000,239000,2
20250227,130000,405013000,239000,240000,240000,239000,8
20250227,125900,403098500,240000,240000,240000,240000,2
20250227,125800,402618500,240000,240000,240000,239500,4
20250227,125700,401659000,239500,240000,240000,239500,17
20250227,125600,397582500,240000,240000,240000,239500,3
20250227,125500,396863000,240000,240000,240000,240000,2
20250227,125400,396383000,240000,240000,240000,240000,1
20250227,125300,396143000,240000,240000,240000,240000,1
20250227,125200,395903000,240000,240000,240000,240000,1
20250227,125100,395663000,239000,239000,239000,239000,0
20250227,125000,395663000,239000,239500,240000,239000,9
20250227,124900,393510000,239000,240000,240000,239000,3
20250227,124800,392792000,239500,239500,239500,239500,1
20250227,124700,392552500,238500,238500,238500,238500,0
20250227,124600,392552500,238500,239000,240000,238500,60
20250227,124500,378222500,239000,239500,240000,239000,12
20250227,124400,375349000,240000,240000,240000,239500,3
20250227,124300,374629500,240000,240000,240000,240000,0
20250227,124200,374629500,240000,240000,240000,240000,1
20250227,124100,374389500,240000,240000,240000,240000,1
20250227,124000,374149500,240000,240000,240000,240000,1
20250227,123900,373909500,239500,239500,239500,239500,0
20250227,123800,373909500,239500,239500,239500,239500,1
20250227,123700,373670000,239500,240000,240000,239500,3
20250227,123600,372951000,240000,240000,240000,240000,1
20250227,123500,372711000,239000,240000,240000,239000,8
20250227,123400,370793000,240000,240000,240000,240000,1
20250227,123300,370553000,240000,240000,240000,240000,1
20250227,123200,370313000,239500,240000,240000,239500,3
20250227,123100,369594000,240000,239000,240000,239000,3
20250227,123000,368876000,239500,240000,240000,239500,11
20250227,122900,366240500,240000,240000,240000,240000,1
20250227,122800,366000500,240000,240000,240000,239500,4
20250227,122700,365041000,240000,240000,240000,240000,0
20250227,122600,365041000,240000,240000,240000,240000,2
20250227,122500,364561000,240000,240000,240000,240000,1
20250227,122400,364321000,240500,240500,240500,240500,1
20250227,122300,364080500,239000,240000,240000,239000,37
20250227,122200,355220500,240500,240500,240500,240500,1
20250227,122100,354980000,240500,240500,240500,240500,1
20250227,122000,354739500,239500,240000,240500,239500,4
20250227,121900,353780000,240000,240000,240000,240000,0
20250227,121800,353780000,240000,240500,240500,240000,2
20250227,121700,353299500,240000,240000,240500,239500,5
20250227,121600,352099000,240000,239500,240500,239500,7
20250227,121500,350419500,240500,240500,240500,240500,0
20250227,121400,350419500,240500,240500,240500,240500,1
20250227,121300,350179000,240500,240500,240500,240500,1
20250227,121200,349938500,240500,240500,240500,240500,2
20250227,121100,349457500,239500,240000,240000,239500,2
20250227,121000,348978000,240500,240500,240500,240500,1
20250227,120900,348737500,240000,240500,240500,240000,4
20250227,120800,347777000,239500,240500,240500,239500,2
20250227,120700,347297000,240500,240500,240500,240500,0
20250227,120600,347297000,240500,240500,240500,240500,1
20250227,120500,347056500,240500,240500,240500,240500,1
20250227,120400,346816000,240000,240500,240500,240000,2
20250227,120300,346335500,239500,239500,239500,239500,0
20250227,120200,346335500,239500,240500,240500,239500,3
20250227,120100,345615500,240000,240000,240000,240000,3
20250227,120000,344895500,240000,240500,240500,239500,3
20250227,115900,344175500,240500,240500,240500,240500,0
20250227,115800,344175500,240500,240500,240500,240500,1
20250227,115700,343935000,240000,240500,240500,239500,6
20250227,115600,342493500,240500,240500,240500,240500,1
20250227,115500,342253000,240000,239500,240000,239500,2
20250227,115400,341773500,240500,240500,240500,240500,1
20250227,115300,341533000,239500,240500,240500,239500,2
20250227,115200,341053000,240500,240500,240500,240500,1
20250227,115100,340812500,240000,240000,240000,240000,3
20250227,115000,340092500,240500,240500,240500,239500,3
20250227,114900,339372000,240500,240500,240500,240500,1
20250227,114800,339131500,239500,240500,240500,239500,9
20250227,114700,336969000,240000,239500,240000,239500,2
20250227,114600,336489500,240500,240500,240500,240500,1
20250227,114500,336249000,239500,240500,240500,239500,17
20250227,114400,332162500,240000,240500,240500,239500,4
20250227,114300,331202500,240500,240500,240500,240500,0
20250227,114200,331202500,240500,239500,240500,239500,14
20250227,114100,327843500,240000,240500,240500,240000,2
20250227,114000,327363000,240000,240500,240500,239500,3
20250227,113900,326643000,240500,240500,240500,240500,0
20250227,113800,326643000,240500,240000,240500,240000,2
20250227,113700,326162500,240500,240500,240500,240500,1
20250227,113600,325922000,240000,240000,240000,240000,1
20250227,113500,325682000,240000,240000,240000,240000,0
20250227,113400,325682000,240000,240000,240000,240000,1
20250227,113300,325442000,239000,240000,240000,239000,2
20250227,113200,324963000,240000,240000,240000,240000,1
20250227,113100,324723000,240000,240000,240000,240000,1
20250227,113000,324483000,239500,239500,239500,239500,0
20250227,112900,324483000,239500,240000,240500,238500,62
20250227,112800,309654000,240500,241000,241000,240000,3
20250227,112700,308932500,241000,241000,241000,241000,1
20250227,112600,308691500,241000,240500,241000,240500,2
20250227,112500,308210000,241000,241000,241000,241000,1
20250227,112400,307969000,239500,241000,241000,239500,2
20250227,112300,307488500,241000,240500,241000,240500,4
20250227,112200,306525000,239500,240500,240500,239500,17
20250227,112100,302438500,240500,240000,240500,240000,2
20250227,112000,301958000,240500,240000,240500,240000,2
20250227,111900,301477500,239500,240500,240500,239500,2
20250227,111800,300997500,240500,240500,240500,240500,0
20250227,111700,300997500,240500,239000,240500,239000,3
20250227,111600,300279000,240500,241000,241000,239000,27
20250227,111500,293802000,240500,240500,240500,240500,1
20250227,111400,293561500,239500,240000,240000,239500,2
20250227,111300,293082000,241000,241000,241000,241000,1
20250227,111200,292841000,239500,239500,241000,239500,3
20250227,111100,292121000,239500,240000,240000,239500,2
20250227,111000,291641500,239000,239000,239000,239000,1
20250227,110900,291402500,240500,241000,241000,239500,31
20250227,110800,283975500,239500,241000,241000,239500,2
20250227,110700,283495000,241000,241000,241000,241000,1
20250227,110600,283254000,241000,241000,241000,241000,0
20250227,110500,283254000,241000,240000,241000,239500,6
20250227,110400,281814000,240000,240000,241000,240000,3
20250227,110300,281093000,241000,241000,241000,241000,1
20250227,110200,280852000,240500,240500,240500,240500,0
20250227,110100,280852000,240500,239500,240500,239500,4
20250227,110000,279892500,240500,240500,240500,240500,1
20250227,105900,279652000,239500,239500,239500,239500,3
20250227,105800,278933500,239000,240000,240000,239000,2
20250227,105700,278454500,240000,240000,240000,240000,0
20250227,105600,278454500,240000,240000,240000,240000,25
20250227,105500,272454500,240000,239500,240000,239500,11
20250227,105400,269819500,239500,239500,239500,239500,0
20250227,105300,269819500,239500,239500,239500,239500,0
20250227,105200,269819500,239500,239500,239500,239500,0
20250227,105100,269819500,239500,239500,239500,239500,0
20250227,105000,269819500,239500,239500,239500,239500,0
20250227,104900,269819500,239500,239500,239500,239500,5
20250227,104800,268622000,239500,239500,239500,239500,1
20250227,104700,268382500,240000,240000,240000,240000,4
20250227,104600,267422500,241000,241000,241000,241000,2
20250227,104500,266940500,240000,240000,240000,240000,2
20250227,104400,266460500,240000,241000,241000,240000,47
20250227,104300,255179500,240500,240500,240500,240500,0
20250227,104200,255179500,240500,240500,240500,240500,0
20250227,104100,255179500,240500,240500,240500,240500,0
20250227,104000,255179500,240500,240500,240500,240500,1
20250227,103900,254939000,240500,240500,240500,240500,0
20250227,103800,254939000,240500,240500,240500,240500,8
20250227,103700,253015000,241000,241000,241000,241000,0
20250227,103600,253015000,241000,241000,241000,241000,0
20250227,103500,253015000,241000,241000,241000,241000,1
20250227,103400,252774000,240500,240500,240500,240500,0
20250227,103300,252774000,240500,240500,240500,240500,12
20250227,103200,249888000,241000,241000,241000,241000,0
20250227,103100,249888000,241000,241000,241000,241000,1
20250227,103000,249647000,240500,240500,240500,240500,1
20250227,102900,249406500,241500,241500,241500,241000,12
20250227,102800,246513500,241500,241500,241500,241500,0
20250227,102700,246513500,241500,241500,241500,241500,2
20250227,102600,246030500,241500,241500,241500,241500,1
20250227,102500,245789000,241000,241000,241000,241000,1
20250227,102400,245548000,241000,241000,241000,241000,48
20250227,102300,233980000,241000,241000,241000,241000,20
20250227,102200,229160000,240000,240000,240000,240000,6
20250227,102100,227720000,241000,241000,241000,241000,0
20250227,102000,227720000,241000,241000,241000,241000,1
20250227,101900,227479000,241000,241000,241000,241000,3
20250227,101800,226756000,241000,241000,241000,241000,5
20250227,101700,225551000,241000,241000,241000,241000,1
20250227,101600,225310000,240500,240500,240500,240500,9
20250227,101500,223145500,240000,239000,240000,239000,106
20250227,101400,197745500,238500,238500,238500,238500,30
20250227,101300,190590500,238500,238500,238500,238500,6
20250227,101200,189159500,237000,237000,237000,237000,0
20250227,101100,189159500,237000,237000,237000,237000,0
20250227,101000,189159500,237000,237500,237500,237000,176
20250227,100900,147445500,237000,237000,237000,237000,0
20250227,100800,147445500,237000,237500,237500,237000,91
20250227,100700,125848000,238500,238500,238500,238500,0
20250227,100600,125848000,238500,238500,238500,238500,15
20250227,100500,122270500,239000,238500,239000,238500,2
20250227,100400,121793000,238500,238500,238500,238500,1
20250227,100300,121554500,238500,238500,238500,238500,0
20250227,100200,121554500,238500,238500,238500,238500,1
20250227,100100,121316000,238500,238000,238500,238000,125
20250227,100000,91564000,239000,239000,239000,239000,1
20250227,095900,91325000,239000,238500,239000,238500,14
20250227,095800,87985500,239000,239000,239000,239000,1
20250227,095700,87746500,238500,238500,238500,238500,1
20250227,095600,87508000,239500,239500,239500,239500,0
20250227,095500,87508000,239500,239500,239500,239500,1
20250227,095400,87268500,239500,239500,239500,239500,0
20250227,095300,87268500,239500,239500,239500,239500,2
20250227,095200,86789500,239500,239500,239500,239500,0
20250227,095100,86789500,239500,239500,239500,239500,0
20250227,095000,86789500,239500,239500,239500,239500,0
20250227,094900,86789500,239500,239500,239500,239500,0
20250227,094800,86789500,239500,239500,239500,239500,2
20250227,094700,86310500,239500,239500,239500,239500,0
20250227,094600,86310500,239500,239500,239500,239500,1
20250227,094500,86071000,238000,239000,239000,238000,2
20250227,094400,85594000,238500,238500,238500,238500,0
20250227,094300,85594000,238500,238500,238500,238500,40
20250227,094200,76054000,239000,239000,239000,239000,6
20250227,094100,74620000,239500,239500,239500,239500,0
20250227,094000,74620000,239500,239500,239500,239500,2
20250227,093900,74141000,239500,239500,239500,239500,0
20250227,093800,74141000,239500,239500,239500,239500,1
20250227,093700,73901500,239500,239500,239500,239500,0
20250227,093600,73901500,239500,239500,239500,239500,0
20250227,093500,73901500,239500,239500,239500,239500,0
20250227,093400,73901500,239500,239000,239500,239000,29
20250227,093300,66968500,239000,239000,239000,239000,0
20250227,093200,66968500,239000,239000,239000,239000,1
20250227,093100,66729500,239000,239000,239000,239000,0
20250227,093000,66729500,239000,239000,239000,239000,0
20250227,092900,66729500,239000,239000,239000,239000,15
20250227,092800,63144500,239500,239500,239500,239500,0
20250227,092700,63144500,239500,239500,239500,239000,5
20250227,092600,61947500,239500,239500,239500,239500,0
20250227,092500,61947500,239500,239500,239500,239500,0
20250227,092400,61947500,239500,239500,239500,239500,0
20250227,092300,61947500,239500,239500,239500,239500,0
20250227,092200,61947500,239500,239500,239500,239500,0
20250227,092100,61947500,239500,239500,239500,239500,0
20250227,092000,61947500,239500,239500,239500,239500,2
20250227,091900,61468500,240000,240000,240000,240000,0
20250227,091800,61468500,240000,240000,240000,240000,0
20250227,091700,61468500,240000,239500,240000,239500,4
20250227,091600,60509000,239000,239000,239000,239000,0
20250227,091500,60509000,239000,239000,239000,239000,0
20250227,091400,60509000,239000,239000,239000,239000,2
20250227,091300,60031000,239500,239000,239500,239000,8
20250227,091200,58116500,238000,238000,238000,238000,0
20250227,091100,58116500,238000,238000,238000,238000,0
20250227,091000,58116500,238000,238000,238000,238000,4
20250227,090900,57164500,238000,238000,238000,237500,38
20250227,090800,48123000,240000,240000,240000,240000,0
20250227,090700,48123000,240000,239000,240000,239000,6
20250227,090600,46686000,238000,239000,239000,238000,11
20250227,090500,44066000,238000,238000,238000,238000,13
20250227,090400,40972000,237500,237500,238000,237500,78
20250227,090300,22446000,238000,238000,238000,238000,35
20250227,090200,14116000,238500,239000,239000,238500,32
20250227,090100,6482000,239000,240000,240000,239000,15
20250227,090000,2886500,240000,240500,241500,240000,12