KissMeData/018670/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,190600,2156248000,235000,235000,235000,235000,1093
20250228,190500,2156248000,235000,235000,235000,235000,0
20250228,190400,2156248000,235000,235000,235000,235000,0
20250228,190300,2156248000,235000,235000,235000,235000,0
20250228,190200,2156248000,235000,235000,235000,235000,0
20250228,190100,2156248000,235000,235000,235000,235000,0
20250228,190000,2156248000,235000,235000,235000,235000,0
20250228,185900,2156248000,235000,235000,235000,235000,0
20250228,185800,2156248000,235000,235000,235000,235000,0
20250228,185700,2156248000,235000,235000,235000,235000,0
20250228,185600,2156248000,235000,235000,235000,235000,0
20250228,185500,2156248000,235000,235000,235000,235000,0
20250228,185400,2156248000,235000,235000,235000,235000,0
20250228,185300,2156248000,235000,235000,235000,235000,0
20250228,185200,2156248000,235000,235000,235000,235000,0
20250228,185100,2156248000,235000,235000,235000,235000,0
20250228,185000,2156248000,235000,235000,235000,235000,0
20250228,184900,2156248000,235000,235000,235000,235000,0
20250228,184800,2156248000,235000,235000,235000,235000,0
20250228,184700,2156248000,235000,235000,235000,235000,0
20250228,184600,2156248000,235000,235000,235000,235000,0
20250228,184500,2156248000,235000,235000,235000,235000,0
20250228,184400,2156248000,235000,235000,235000,235000,0
20250228,184300,2156248000,235000,235000,235000,235000,0
20250228,184200,2156248000,235000,235000,235000,235000,0
20250228,184100,2156248000,235000,235000,235000,235000,0
20250228,184000,2156248000,235000,235000,235000,235000,0
20250228,183900,2156248000,235000,235000,235000,235000,0
20250228,183800,2156248000,235000,235000,235000,235000,0
20250228,183700,2156248000,235000,235000,235000,235000,0
20250228,183600,2156248000,235000,235000,235000,235000,1093
20250228,183500,2156248000,235000,235000,235000,235000,0
20250228,183400,2156248000,235000,235000,235000,235000,0
20250228,183300,2156248000,235000,235000,235000,235000,0
20250228,183200,2156248000,235000,235000,235000,235000,0
20250228,183100,2156248000,235000,235000,235000,235000,0
20250228,183000,2156248000,235000,235000,235000,235000,0
20250228,182900,2156248000,235000,235000,235000,235000,0
20250228,182800,2156248000,235000,235000,235000,235000,0
20250228,182700,2156248000,235000,235000,235000,235000,0
20250228,182600,2156248000,235000,235000,235000,235000,0
20250228,182500,2156248000,235000,235000,235000,235000,0
20250228,182400,2156248000,235000,235000,235000,235000,0
20250228,182300,2156248000,235000,235000,235000,235000,0
20250228,182200,2156248000,235000,235000,235000,235000,0
20250228,182100,2156248000,235000,235000,235000,235000,0
20250228,182000,2156248000,235000,235000,235000,235000,0
20250228,181900,2156248000,235000,235000,235000,235000,0
20250228,181800,2156248000,235000,235000,235000,235000,0
20250228,181700,2156248000,235000,235000,235000,235000,0
20250228,181600,2156248000,235000,235000,235000,235000,0
20250228,181500,2156248000,235000,235000,235000,235000,0
20250228,181400,2156248000,235000,235000,235000,235000,0
20250228,181300,2156248000,235000,235000,235000,235000,0
20250228,181200,2156248000,235000,235000,235000,235000,0
20250228,181100,2156248000,235000,235000,235000,235000,0
20250228,181000,2156248000,235000,235000,235000,235000,0
20250228,180900,2156248000,235000,235000,235000,235000,0
20250228,180800,2156248000,235000,235000,235000,235000,0
20250228,180700,2156248000,235000,235000,235000,235000,0
20250228,180600,2156248000,235000,235000,235000,235000,1093
20250228,180500,2156248000,235000,235000,235000,235000,0
20250228,180400,2156248000,235000,235000,235000,235000,0
20250228,180300,2156248000,235000,235000,235000,235000,0
20250228,180200,2156248000,235000,235000,235000,235000,0
20250228,180100,2156248000,235000,235000,235000,235000,0
20250228,180000,2156248000,235000,235000,235000,235000,0
20250228,175900,2156248000,235000,235000,235000,235000,0
20250228,175800,2156248000,235000,235000,235000,235000,0
20250228,175700,2156248000,235000,235000,235000,235000,0
20250228,175600,2156248000,235000,235000,235000,235000,0
20250228,175500,2156248000,235000,235000,235000,235000,0
20250228,175400,2156248000,235000,235000,235000,235000,0
20250228,175300,2156248000,235000,235000,235000,235000,0
20250228,175200,2156248000,235000,235000,235000,235000,0
20250228,175100,2156248000,235000,235000,235000,235000,0
20250228,175000,2156248000,235000,235000,235000,235000,0
20250228,174900,2156248000,235000,235000,235000,235000,0
20250228,174800,2156248000,235000,235000,235000,235000,0
20250228,174700,2156248000,235000,235000,235000,235000,0
20250228,174600,2156248000,235000,235000,235000,235000,0
20250228,174500,2156248000,235000,235000,235000,235000,0
20250228,174400,2156248000,235000,235000,235000,235000,0
20250228,174300,2156248000,235000,235000,235000,235000,0
20250228,174200,2156248000,235000,235000,235000,235000,0
20250228,174100,2156248000,235000,235000,235000,235000,0
20250228,174000,2156248000,235000,235000,235000,235000,0
20250228,173900,2156248000,235000,235000,235000,235000,0
20250228,173800,2156248000,235000,235000,235000,235000,0
20250228,173700,2156248000,235000,235000,235000,235000,0
20250228,173600,2156248000,235000,235000,235000,235000,1093
20250228,173500,2156248000,235000,235000,235000,235000,0
20250228,173400,2156248000,235000,235000,235000,235000,0
20250228,173300,2156248000,235000,235000,235000,235000,0
20250228,173200,2156248000,235000,235000,235000,235000,0
20250228,173100,2156248000,235000,235000,235000,235000,0
20250228,173000,2156248000,235000,235000,235000,235000,0
20250228,172900,2156248000,235000,235000,235000,235000,0
20250228,172800,2156248000,235000,235000,235000,235000,0
20250228,172700,2156248000,235000,235000,235000,235000,0
20250228,172600,2156248000,235000,235000,235000,235000,0
20250228,172500,2156248000,235000,235000,235000,235000,0
20250228,172400,2156248000,235000,235000,235000,235000,0
20250228,172300,2156248000,235000,235000,235000,235000,0
20250228,172200,2156248000,235000,235000,235000,235000,0
20250228,172100,2156248000,235000,235000,235000,235000,0
20250228,172000,2156248000,235000,235000,235000,235000,0
20250228,171900,2156248000,235000,235000,235000,235000,0
20250228,171800,2156248000,235000,235000,235000,235000,0
20250228,171700,2156248000,235000,235000,235000,235000,0
20250228,171600,2156248000,235000,235000,235000,235000,0
20250228,171500,2156248000,235000,235000,235000,235000,0
20250228,171400,2156248000,235000,235000,235000,235000,0
20250228,171300,2156248000,235000,235000,235000,235000,0
20250228,171200,2156248000,235000,235000,235000,235000,0
20250228,171100,2156248000,235000,235000,235000,235000,0
20250228,171000,2156248000,235000,235000,235000,235000,0
20250228,170900,2156248000,235000,235000,235000,235000,0
20250228,170800,2156248000,235000,235000,235000,235000,0
20250228,170700,2156248000,235000,235000,235000,235000,0
20250228,170600,2156248000,235000,235000,235000,235000,1093
20250228,170500,2156248000,235000,235000,235000,235000,0
20250228,170400,2156248000,235000,235000,235000,235000,0
20250228,170300,2156248000,235000,235000,235000,235000,0
20250228,170200,2156248000,235000,235000,235000,235000,0
20250228,170100,2156248000,235000,235000,235000,235000,0
20250228,170000,2156248000,235000,235000,235000,235000,0
20250228,165900,2156248000,235000,235000,235000,235000,0
20250228,165800,2156248000,235000,235000,235000,235000,0
20250228,165700,2156248000,235000,235000,235000,235000,0
20250228,165600,2156248000,235000,235000,235000,235000,0
20250228,165500,2156248000,235000,235000,235000,235000,0
20250228,165400,2156248000,235000,235000,235000,235000,0
20250228,165300,2156248000,235000,235000,235000,235000,0
20250228,165200,2156248000,235000,235000,235000,235000,0
20250228,165100,2156248000,235000,235000,235000,235000,0
20250228,165000,2156248000,235000,235000,235000,235000,0
20250228,164900,2156248000,235000,235000,235000,235000,0
20250228,164800,2156248000,235000,235000,235000,235000,0
20250228,164700,2156248000,235000,235000,235000,235000,0
20250228,164600,2156248000,235000,235000,235000,235000,0
20250228,164500,2156248000,235000,235000,235000,235000,0
20250228,164400,2156248000,235000,235000,235000,235000,0
20250228,164300,2156248000,235000,235000,235000,235000,0
20250228,164200,2156248000,235000,235000,235000,235000,0
20250228,164100,2156248000,235000,235000,235000,235000,0
20250228,164000,2156248000,235000,235000,235000,235000,0
20250228,163900,2156248000,235000,235000,235000,235000,0
20250228,163800,2156248000,235000,235000,235000,235000,0
20250228,163700,2156248000,235000,235000,235000,235000,0
20250228,163600,2156248000,235000,235000,235000,235000,1093
20250228,163500,2156248000,235000,235000,235000,235000,0
20250228,163400,2156248000,235000,235000,235000,235000,0
20250228,163300,2156248000,235000,235000,235000,235000,0
20250228,163200,2156248000,235000,235000,235000,235000,0
20250228,163100,2156248000,235000,235000,235000,235000,0
20250228,163000,2156248000,235000,235000,235000,235000,0
20250228,162900,2156248000,235000,235000,235000,235000,0
20250228,162800,2156248000,235000,235000,235000,235000,0
20250228,162700,2156248000,235000,235000,235000,235000,0
20250228,162600,2156248000,235000,235000,235000,235000,0
20250228,162500,2156248000,235000,235000,235000,235000,0
20250228,162400,2156248000,235000,235000,235000,235000,0
20250228,162300,2156248000,235000,235000,235000,235000,0
20250228,162200,2156248000,235000,235000,235000,235000,0
20250228,162100,2156248000,235000,235000,235000,235000,0
20250228,162000,2156248000,235000,235000,235000,235000,0
20250228,161900,2156248000,235000,235000,235000,235000,0
20250228,161800,2156248000,235000,235000,235000,235000,0
20250228,161700,2156248000,235000,235000,235000,235000,0
20250228,161600,2156248000,235000,235000,235000,235000,0
20250228,161500,2156248000,235000,235000,235000,235000,0
20250228,161400,2156248000,235000,235000,235000,235000,0
20250228,161300,2156248000,235000,235000,235000,235000,0
20250228,161200,2156248000,235000,235000,235000,235000,0
20250228,161100,2156248000,235000,235000,235000,235000,0
20250228,161000,2156248000,235000,235000,235000,235000,0
20250228,160900,2156248000,235000,235000,235000,235000,0
20250228,160800,2156248000,235000,235000,235000,235000,0
20250228,160700,2156248000,235000,235000,235000,235000,0
20250228,160600,2156248000,235000,235000,235000,235000,1093
20250228,160500,2156248000,235000,235000,235000,235000,0
20250228,160400,2156248000,235000,235000,235000,235000,0
20250228,160300,2156248000,235000,235000,235000,235000,0
20250228,160200,2156248000,235000,235000,235000,235000,0
20250228,160100,2156248000,235000,235000,235000,235000,0
20250228,160000,2156248000,235000,235000,235000,235000,0
20250228,155900,2156248000,235000,235000,235000,235000,0
20250228,155800,2156248000,235000,235000,235000,235000,0
20250228,155700,2156248000,235000,235000,235000,235000,0
20250228,155600,2156248000,235000,235000,235000,235000,0
20250228,155500,2156248000,235000,235000,235000,235000,0
20250228,155400,2156248000,235000,235000,235000,235000,0
20250228,155300,2156248000,235000,235000,235000,235000,0
20250228,155200,2156248000,235000,235000,235000,235000,0
20250228,155100,2156248000,235000,235000,235000,235000,0
20250228,155000,2156248000,235000,235000,235000,235000,0
20250228,154900,2156248000,235000,235000,235000,235000,0
20250228,154800,2156248000,235000,235000,235000,235000,0
20250228,154700,2156248000,235000,235000,235000,235000,0
20250228,154600,2156248000,235000,235000,235000,235000,0
20250228,154500,2156248000,235000,235000,235000,235000,0
20250228,154400,2156248000,235000,235000,235000,235000,0
20250228,154300,2156248000,235000,235000,235000,235000,0
20250228,154200,2156248000,235000,235000,235000,235000,0
20250228,154100,2156248000,235000,235000,235000,235000,0
20250228,154000,2156248000,235000,235000,235000,235000,0
20250228,153900,2156248000,235000,235000,235000,235000,0
20250228,153800,2156248000,235000,235000,235000,235000,0
20250228,153700,2156248000,235000,235000,235000,235000,0
20250228,153600,2156248000,235000,235000,235000,235000,1093
20250228,153500,2156248000,235000,235000,235000,235000,0
20250228,153400,2156248000,235000,235000,235000,235000,0
20250228,153300,2156248000,235000,235000,235000,235000,0
20250228,153200,2156248000,235000,235000,235000,235000,0
20250228,153100,2156248000,235000,235000,235000,235000,0
20250228,153000,2156248000,235000,235000,235000,235000,1093
20250228,152900,1899393000,238000,238000,238000,238000,0
20250228,152800,1899393000,238000,238000,238000,238000,0
20250228,152700,1899393000,238000,238000,238000,238000,0
20250228,152600,1899393000,238000,238000,238000,238000,0
20250228,152500,1899393000,238000,238000,238000,238000,0
20250228,152400,1899393000,238000,238000,238000,238000,0
20250228,152300,1899393000,238000,238000,238000,238000,0
20250228,152200,1899393000,238000,238000,238000,238000,0
20250228,152100,1899393000,238000,238000,238000,238000,0
20250228,152000,1899393000,238000,238000,238000,238000,0
20250228,151900,1899393000,238000,240000,240500,238000,116
20250228,151800,1871609500,238000,238000,241000,237500,386
20250228,151700,1779213500,237500,238000,238500,237500,150
20250228,151600,1743549000,237500,238000,238000,237500,74
20250228,151500,1725945000,238000,238000,238000,237500,53
20250228,151400,1713335000,238000,238500,238500,237500,63
20250228,151300,1698340000,238500,237500,239000,237500,105
20250228,151200,1673313000,238500,237500,238500,237500,75
20250228,151100,1655449500,238500,238000,238500,237500,85
20250228,151000,1635227500,237500,238500,238500,237500,73
20250228,150900,1617838500,237500,239000,239000,237000,68
20250228,150800,1601662000,239500,238500,240000,237000,158
20250228,150700,1564025000,238500,238000,239000,237000,112
20250228,150600,1537368500,238000,238500,239000,237500,48
20250228,150500,1525925000,237500,238500,238500,237500,58
20250228,150400,1512102500,237000,238000,238000,237000,83
20250228,150300,1492367500,237500,238500,238500,237000,72
20250228,150200,1475241500,238500,237000,238500,237000,26
20250228,150100,1469054500,236000,236500,236500,235500,152
20250228,150000,1433114000,235500,236000,237000,235500,316
20250228,145900,1358535000,235500,235500,236000,235500,22
20250228,145800,1353346500,236000,236000,236000,235500,39
20250228,145700,1344144000,236000,236000,236500,236000,22
20250228,145600,1338944000,236500,236500,236500,236000,15
20250228,145500,1335398500,236000,236000,236500,236000,21
20250228,145400,1330439500,236000,236500,236500,236000,15
20250228,145300,1326894500,236000,236500,236500,236000,25
20250228,145200,1320984500,236000,236500,236500,236000,39
20250228,145100,1311764500,236500,236500,236500,236000,15
20250228,145000,1308217500,236500,236500,236500,236500,10
20250228,144900,1305852500,236000,236000,236500,236000,11
20250228,144800,1303253000,236500,236500,236500,236000,11
20250228,144700,1300652500,236500,236500,236500,236000,13
20250228,144600,1297579000,236000,236500,236500,236000,8
20250228,144500,1295687500,236000,236500,236500,236000,22
20250228,144400,1290488500,236500,236500,236500,236000,9
20250228,144300,1288360500,236500,236500,236500,236500,14
20250228,144200,1285049500,236500,236000,236500,236000,10
20250228,144100,1282685000,236500,236500,236500,236500,13
20250228,144000,1279610500,236500,236500,236500,236000,15
20250228,143900,1276065000,236500,236500,236500,236000,11
20250228,143800,1273464000,236000,236500,236500,236000,11
20250228,143700,1270863500,235500,236500,236500,235500,13
20250228,143600,1267793500,236500,236500,236500,236000,21
20250228,143500,1262828500,236000,236500,236500,236000,7
20250228,143400,1261173500,235500,236500,236500,235500,18
20250228,143300,1256919500,236500,236500,236500,235500,31
20250228,143200,1249601500,236000,235500,236500,235500,10
20250228,143100,1247239000,235500,236500,236500,235500,76
20250228,143000,1229301000,236500,236500,236500,236000,21
20250228,142900,1224335500,236000,236000,236500,236000,17
20250228,142800,1220318500,236500,236500,236500,236000,31
20250228,142700,1212997000,236500,236500,236500,236000,15
20250228,142600,1209452000,236000,236500,236500,236000,12
20250228,142500,1206614500,236000,236500,236500,236000,35
20250228,142400,1198348000,236500,236500,236500,236000,22
20250228,142300,1193147500,236500,236500,236500,236500,10
20250228,142200,1190782500,236500,236500,236500,236000,16
20250228,142100,1187001500,236000,236500,236500,236000,11
20250228,142000,1184401500,236000,236000,236500,236000,15
20250228,141900,1180855500,236000,236500,236500,236000,43
20250228,141800,1170700000,236500,236000,236500,236000,15
20250228,141700,1167157000,236000,236500,236500,236000,17
20250228,141600,1163138500,236000,236500,236500,236000,18
20250228,141500,1158882500,236500,236500,236500,236000,34
20250228,141400,1150855000,236500,237000,237000,236000,62
20250228,141300,1136197000,236500,237000,237000,236500,15
20250228,141200,1132645000,236500,237000,237000,236500,11
20250228,141100,1130038500,237000,237500,237500,236500,13
20250228,141000,1126955500,237500,237500,238000,236500,14
20250228,140900,1123631000,237500,237000,238000,237000,16
20250228,140800,1119830500,237000,238000,238000,237000,8
20250228,140700,1117930000,238500,236500,238500,236000,192
20250228,140600,1072519000,236500,236500,236500,236000,69
20250228,140500,1056206500,237000,237000,237000,236500,14
20250228,140400,1052889500,236500,237000,237000,236500,57
20250228,140300,1039402000,237000,237000,237000,236500,9
20250228,140200,1037270000,236500,237000,237000,236500,13
20250228,140100,1034191000,237000,237000,237000,237000,8
20250228,140000,1032295000,236500,236500,237000,236500,20
20250228,135900,1027559000,237000,236500,237000,236500,13
20250228,135800,1024480500,237000,236500,237000,236500,101
20250228,135700,1000585000,237000,237000,237000,236500,13
20250228,135600,997507000,237000,237000,237000,236500,27
20250228,135500,991111500,236500,237000,237000,236500,40
20250228,135400,981648500,236500,237000,237000,236500,29
20250228,135300,974782500,236500,236500,237000,236500,22
20250228,135200,969574500,237000,237000,237000,236500,36
20250228,135100,961047000,236500,237500,237500,236500,16
20250228,135000,957253000,237500,237500,237500,237000,17
20250228,134900,953216000,237000,237500,237500,237000,18
20250228,134800,948946500,237500,237500,237500,237000,18
20250228,134700,944675000,237000,237000,237000,236500,10
20250228,134600,942306500,237000,237000,237500,236500,31
20250228,134500,934959000,237500,237500,237500,237000,15
20250228,134400,931397500,237000,237500,237500,237000,3
20250228,134300,930686000,237000,237500,237500,237000,14
20250228,134200,927362500,237500,237000,237500,237000,15
20250228,134100,923806500,237000,237000,237000,237000,0
20250228,134000,923806500,237000,237000,237000,237000,1
20250228,133900,923569500,237000,237500,237500,237000,14
20250228,133800,920246000,237000,237000,237000,237000,0
20250228,133700,920246000,237000,237000,237500,237000,16
20250228,133600,916451500,236500,237000,237000,236500,26
20250228,133500,910292000,236500,237000,237000,236500,11
20250228,133400,907686000,237000,237000,237000,236500,15
20250228,133300,904132500,236500,236500,236500,236500,6
20250228,133200,902713500,236500,236500,236500,236500,2
20250228,133100,902240500,237000,237000,237500,236500,13
20250228,133000,899160000,236500,236500,236500,236500,1
20250228,132900,898923500,236500,236500,236500,236500,19
20250228,132800,894430000,236500,237000,237500,236500,19
20250228,132700,889924000,237500,237500,237500,237500,0
20250228,132600,889924000,237500,236500,237500,236500,7
20250228,132500,888263500,237500,237000,237500,237000,9
20250228,132400,886126500,237000,237000,237000,236500,54
20250228,132300,873353500,236500,237000,237000,236500,7
20250228,132200,871695000,237000,236500,237000,236500,3
20250228,132100,870984500,236500,237000,237000,236500,10
20250228,132000,868615500,236500,237000,237000,236500,7
20250228,131900,866957500,236500,236500,237000,236500,7
20250228,131800,865301000,236500,237000,237000,236500,18
20250228,131700,861036500,236500,237000,237000,236500,3
20250228,131600,860326000,236500,236500,236500,236500,0
20250228,131500,860326000,236500,237000,237000,236500,52
20250228,131400,848004000,237000,237500,237500,237000,20
20250228,131300,843256500,237500,237500,237500,237000,12
20250228,131200,840407500,237500,237500,237500,237500,0
20250228,131100,840407500,237500,237500,237500,237500,1
20250228,131000,840170000,237000,237000,237000,237000,2
20250228,130900,839696000,237000,237000,237000,237000,0
20250228,130800,839696000,237000,238000,238500,237000,7
20250228,130700,838031000,237000,237500,237500,237000,7
20250228,130600,836369000,237000,237500,237500,237000,4
20250228,130500,835419500,237500,238000,238000,237000,16
20250228,130400,831614500,237000,237500,237500,237000,7
20250228,130300,829953000,238500,237500,238500,237500,14
20250228,130200,826625000,237500,237000,237500,237000,4
20250228,130100,825676000,237000,237000,237000,237000,5
20250228,130000,824491000,237000,237500,237500,237000,7
20250228,125900,822830000,237000,237500,237500,237000,20
20250228,125800,818081500,237000,237000,237000,237000,16
20250228,125700,814289500,236500,237000,237000,236500,19
20250228,125600,809789000,236500,236500,236500,236500,3
20250228,125500,809079500,237000,237000,237000,236500,120
20250228,125400,780648000,237000,237500,237500,237000,12
20250228,125300,777799500,237000,237000,237000,237000,3
20250228,125200,777088500,237000,237000,237000,237000,2
20250228,125100,776614500,237500,237000,237500,237000,9
20250228,125000,774480500,236500,237500,237500,236500,63
20250228,124900,759553500,237500,237500,237500,237500,1
20250228,124800,759316000,237500,237500,237500,237000,16
20250228,124700,755517500,237000,237000,237000,237000,30
20250228,124600,748407500,237500,238000,238000,237500,9
20250228,124500,746268500,238000,237500,238000,237000,33
20250228,124400,738427500,238000,237500,238000,237500,6
20250228,124300,737000000,237500,238000,238000,237500,7
20250228,124200,735336500,238000,237500,238000,237500,8
20250228,124100,733433000,237500,237500,237500,237500,0
20250228,124000,733433000,237500,237500,238000,237500,13
20250228,123900,730340500,237500,238000,238000,237500,6
20250228,123800,728913500,238000,238000,238000,237500,34
20250228,123700,720824000,238000,238500,238500,238000,16
20250228,123600,717009500,238500,238500,238500,238500,4
20250228,123500,716055500,238000,238500,238500,238000,7
20250228,123400,714387500,239000,238500,239000,238000,11
20250228,123300,711764000,238500,238000,238500,238000,8
20250228,123200,709856500,238000,238000,238000,238000,0
20250228,123100,709856500,238000,238500,239000,238000,11
20250228,123000,707233000,238000,238000,238000,238000,1
20250228,122900,706995000,238500,238500,239000,238000,14
20250228,122800,703654500,239000,238500,239000,238500,12
20250228,122700,700788000,238500,238500,238500,238500,5
20250228,122600,699595500,238500,239000,239000,238000,8
20250228,122500,697688000,238500,238000,238500,238000,9
20250228,122400,695542500,238000,238500,239000,238000,6
20250228,122300,694111000,239000,238500,239000,238000,22
20250228,122200,688864500,238000,238000,238000,238000,0
20250228,122100,688864500,238000,239000,239000,238000,9
20250228,122000,686716500,239000,239000,239000,239000,10
20250228,121900,684326500,237500,237500,237500,237500,0
20250228,121800,684326500,237500,237500,237500,237500,0
20250228,121700,684326500,237500,238500,239500,237500,41
20250228,121600,674548000,238500,238500,239000,238500,5
20250228,121500,673355000,238500,238500,238500,238500,1
20250228,121400,673116500,238500,238500,239500,238500,13
20250228,121300,670007000,238500,239000,239000,238500,4
20250228,121200,669051500,239000,239000,239000,239000,6
20250228,121100,667617500,239000,238500,239000,238500,4
20250228,121000,666662500,238000,238500,238500,238000,5
20250228,120900,665470500,238500,238500,239000,238000,18
20250228,120800,661176000,238000,239000,239000,238000,6
20250228,120700,659743000,238000,238000,238000,238000,4
20250228,120600,658791000,238000,239000,239000,238000,24
20250228,120500,653067000,238500,238500,238500,238500,12
20250228,120400,650205000,238500,238000,238500,238000,4
20250228,120300,649251500,237500,238000,238500,237500,11
20250228,120200,646633500,237500,237500,237500,237500,2
20250228,120100,646158500,237000,237000,237000,237000,0
20250228,120000,646158500,237000,237500,238500,237000,18
20250228,115900,641877500,237500,237000,237500,237000,2
20250228,115800,641403000,237000,237000,237000,237000,0
20250228,115700,641403000,237000,237000,237500,237000,19
20250228,115600,636892500,237000,237500,237500,237000,11
20250228,115500,634281000,237500,237500,237500,237500,1
20250228,115400,634043500,238000,237000,238000,237000,9
20250228,115300,631905500,237000,237000,237500,237000,9
20250228,115200,629771500,237000,237500,238000,237000,14
20250228,115100,626448000,237000,237000,237000,237000,1
20250228,115000,626211000,237000,237000,237000,237000,1
20250228,114900,625974000,236500,237500,238000,236500,35
20250228,114800,617672000,237000,237000,237000,237000,4
20250228,114700,616724000,237500,237500,237500,237000,7
20250228,114600,615062000,237000,237000,237500,236500,10
20250228,114500,612691500,237000,237000,237500,237000,5
20250228,114400,611506000,237000,237000,237000,237000,5
20250228,114300,610321000,237500,237500,237500,237000,10
20250228,114200,607946500,237000,237000,237000,237000,0
20250228,114100,607946500,237000,237000,237000,237000,2
20250228,114000,607472500,237500,237500,237500,237000,15
20250228,113900,603911000,237000,237000,237500,237000,6
20250228,113800,602488500,237500,237500,237500,237500,0
20250228,113700,602488500,237500,237000,237500,237000,12
20250228,113600,599640000,237000,237000,237000,237000,0
20250228,113500,599640000,237000,237500,237500,237000,10
20250228,113400,597266000,237000,237000,237000,237000,0
20250228,113300,597266000,237000,237000,237000,237000,0
20250228,113200,597266000,237000,237500,237500,236500,13
20250228,113100,594180500,236500,237000,237000,236500,25
20250228,113000,588264500,237000,238000,238000,237000,7
20250228,112900,586604500,237500,237500,238000,237000,10
20250228,112800,584229500,237000,237000,237000,237000,2
20250228,112700,583755500,237500,237500,237500,237500,0
20250228,112600,583755500,237500,237500,238000,236500,17
20250228,112500,579720000,238000,238000,238000,238000,0
20250228,112400,579720000,238000,238000,238000,238000,0
20250228,112300,579720000,238000,237500,238000,236500,10
20250228,112200,577346500,237500,237000,237500,236500,63
20250228,112100,562415000,237000,237000,237500,237000,5
20250228,112000,561229000,238500,238000,238500,237000,11
20250228,111900,558611000,237500,237500,237500,237500,1
20250228,111800,558373500,238000,237500,238000,237500,8
20250228,111700,556473000,237000,237000,237000,237000,2
20250228,111600,555999000,237000,237000,237000,237000,0
20250228,111500,555999000,237000,237500,238000,237000,11
20250228,111400,553386500,237000,237000,237000,237000,0
20250228,111300,553386500,237000,237000,237000,237000,3
20250228,111200,552675500,236500,237000,237000,236500,12
20250228,111100,549832500,237000,237000,237000,237000,1
20250228,111000,549595500,236500,236500,236500,236500,47
20250228,110900,538480000,236500,237000,237000,236500,13
20250228,110800,535400000,236500,236500,236500,236500,0
20250228,110700,535400000,236500,237000,237000,236500,30
20250228,110600,528292500,237500,237000,237500,237000,10
20250228,110500,525918500,237000,237500,237500,237000,2
20250228,110400,525444000,237500,237500,237500,237500,0
20250228,110300,525444000,237500,237500,237500,237000,10
20250228,110200,523069500,237000,237000,237000,237000,5
20250228,110100,521884500,238000,237500,238000,236500,13
20250228,110000,518798500,237500,237500,237500,237500,1
20250228,105900,518561000,236500,236500,236500,236500,0
20250228,105800,518561000,236500,237500,237500,236500,25
20250228,105700,512626500,237000,237000,237000,236500,15
20250228,105600,509072500,237500,237500,237500,237500,0
20250228,105500,509072500,237500,236500,237500,236500,56
20250228,105400,495820500,236500,236500,236500,236500,0
20250228,105300,495820500,236500,236500,236500,236500,0
20250228,105200,495820500,236500,237000,237500,236500,11
20250228,105100,493213000,236500,237000,237000,236500,108
20250228,105000,467620000,237000,237000,237000,237000,1
20250228,104900,467383000,236500,236500,237500,236500,16
20250228,104800,463594500,236500,237000,237000,236500,3
20250228,104700,462884000,237000,236500,237000,236500,24
20250228,104600,457199000,237000,237000,237000,236500,12
20250228,104500,454356000,237000,237000,237000,237000,1
20250228,104400,454119000,237000,237000,237000,236500,17
20250228,104300,450093500,236500,237000,237000,236500,12
20250228,104200,447250500,238000,238000,238000,238000,0
20250228,104100,447250500,238000,237500,238000,237000,47
20250228,104000,436086500,237000,237500,237500,237000,35
20250228,103900,427776500,237500,238000,238000,237500,10
20250228,103800,425399500,239000,239000,239000,239000,8
20250228,103700,423487500,239000,239000,239000,239000,0
20250228,103600,423487500,239000,239000,239000,239000,1
20250228,103500,423248500,238000,238500,239000,238000,20
20250228,103400,418475000,238000,238000,238000,238000,5
20250228,103300,417285000,237000,237500,238000,237000,325
20250228,103200,340120000,238000,238500,238500,238000,14
20250228,103100,336784000,238000,238000,238000,238000,0
20250228,103000,336784000,238000,238500,238500,238000,3
20250228,102900,336069000,238500,238500,238500,238000,13
20250228,102800,332969000,238500,238000,238500,238000,24
20250228,102700,327256500,238500,238500,238500,238000,10
20250228,102600,324872000,238000,238500,238500,238000,2
20250228,102500,324395500,238500,238000,238500,238000,4
20250228,102400,323442500,238000,238500,238500,238000,60
20250228,102300,309157000,238500,238000,238500,238000,60
20250228,102200,294876500,238500,238500,239000,238000,11
20250228,102100,292253500,239000,239000,239000,238500,14
20250228,102000,288909500,239000,239000,239000,238500,4
20250228,101900,287954000,239000,239000,239000,239000,2
20250228,101800,287476000,239500,239000,239500,238000,19
20250228,101700,282941500,239000,238500,239000,238500,27
20250228,101600,276500500,239500,239500,239500,239500,1
20250228,101500,276261000,239500,239000,239500,238500,19
20250228,101400,271717000,239500,239500,239500,239500,1
20250228,101300,271477500,239500,239500,239500,239500,1
20250228,101200,271238000,239000,238500,239000,238000,17
20250228,101100,267181500,239000,239000,239000,238500,14
20250228,101000,263836500,239500,239500,239500,238500,10
20250228,100900,261442500,239000,239000,239000,238500,3
20250228,100800,260726000,239000,239000,239000,239000,1
20250228,100700,260487000,239000,239000,239000,238500,10
20250228,100600,258097500,238500,239000,239000,238500,2
20250228,100500,257620000,239000,238500,239000,238500,3
20250228,100400,256904000,239000,238500,239500,238000,79
20250228,100300,238056000,239500,239000,239500,239000,3
20250228,100200,237338000,238500,239500,240000,238500,19
20250228,100100,232790000,238500,239500,240000,238500,16
20250228,100000,228960000,239500,239500,239500,238500,27
20250228,095900,222506500,239500,239500,239500,238500,11
20250228,095800,219873000,238500,239500,239500,238500,10
20250228,095700,217479500,239500,239500,239500,239500,3
20250228,095600,216761000,238500,239500,239500,238500,2
20250228,095500,216283000,238500,239500,239500,238500,9
20250228,095400,214128500,239500,239500,239500,239500,2
20250228,095300,213649500,239500,239000,239500,238500,12
20250228,095200,210783000,239000,239000,239000,238500,8
20250228,095100,208871500,239500,239000,239500,238500,60
20250228,095000,194535500,239000,239500,240000,239000,11
20250228,094900,191901000,239000,239000,239000,238500,172
20250228,094800,150805500,239000,240000,240000,239000,9
20250228,094700,148650000,240500,240500,240500,239000,11
20250228,094600,146007000,239500,240500,240500,239500,6
20250228,094500,144568000,241000,239500,241000,239500,24
20250228,094400,138818500,239500,241000,241000,239500,11
20250228,094300,136170500,240000,240000,240000,239500,10
20250228,094200,133771000,241000,241000,241000,241000,2
20250228,094100,133289000,241000,241000,241000,241000,1
20250228,094000,133048000,241000,241000,241000,241000,10
20250228,093900,130638000,240500,240500,241000,240500,17
20250228,093800,126545500,240500,240500,240500,240500,3
20250228,093700,125824000,239500,240500,240500,239500,6
20250228,093600,124382000,240500,240500,240500,240500,1
20250228,093500,124141500,239500,240500,240500,239500,2
20250228,093400,123661500,239500,240500,240500,239500,3
20250228,093300,122941000,240500,240500,240500,240500,1
20250228,093200,122700500,240500,240500,240500,240500,1
20250228,093100,122460000,240500,240500,240500,240500,2
20250228,093000,121979000,240500,240500,240500,240500,2
20250228,092900,121498000,240500,240500,240500,240500,2
20250228,092800,121017000,239000,240500,240500,239000,2
20250228,092700,120537500,240500,239000,240500,239000,9
20250228,092600,118385000,239000,241000,241000,239000,57
20250228,092500,104736500,241000,241000,241000,239500,11
20250228,092400,102088500,241000,241000,241000,241000,1
20250228,092300,101847500,241000,241000,241000,239500,30
20250228,092200,94646500,241000,241000,241000,241000,1
20250228,092100,94405500,241000,241000,241000,241000,2
20250228,092000,93923500,240000,240500,241500,240000,12
20250228,091900,91037500,241500,241500,241500,241500,1
20250228,091800,90796000,241000,241000,241000,241000,1
20250228,091700,90555000,239500,241000,241000,239500,4
20250228,091600,89594000,241000,241000,241000,241000,4
20250228,091500,88630000,239500,241500,241500,239500,69
20250228,091400,72075000,241500,240500,241500,240500,4
20250228,091300,71112000,240500,240500,240500,240500,11
20250228,091200,68466500,240500,241500,241500,240500,2
20250228,091100,67984500,241500,241500,241500,241500,1
20250228,091000,67743000,241500,240500,241500,240500,16
20250228,090900,63883000,240000,241500,241500,240000,3
20250228,090800,63161500,242000,242000,242000,242000,2
20250228,090700,62677500,242000,241500,242000,241500,26
20250228,090600,56398000,241500,242000,242000,241500,14
20250228,090500,53016000,241500,241000,241500,241000,148
20250228,090400,17286500,239500,240500,241000,239500,8
20250228,090300,15365000,240500,240500,240500,240500,21
20250228,090200,10314500,239500,241000,241000,239500,2
20250228,090100,9834000,239500,241500,241500,239500,26
20250228,090000,3602500,241500,240000,241500,240000,15