KissMeData/002710/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183800,8969991000,29200,29200,29200,29200,12817
20250228,183700,8969991000,29200,29200,29200,29200,0
20250228,183600,8969991000,29200,29200,29200,29200,0
20250228,183500,8969991000,29200,29200,29200,29200,0
20250228,183400,8969991000,29200,29200,29200,29200,0
20250228,183300,8969991000,29200,29200,29200,29200,0
20250228,183200,8969991000,29200,29200,29200,29200,0
20250228,183100,8969991000,29200,29200,29200,29200,0
20250228,183000,8969991000,29200,29200,29200,29200,0
20250228,182900,8969991000,29200,29200,29200,29200,0
20250228,182800,8969991000,29200,29200,29200,29200,0
20250228,182700,8969991000,29200,29200,29200,29200,0
20250228,182600,8969991000,29200,29200,29200,29200,0
20250228,182500,8969991000,29200,29200,29200,29200,0
20250228,182400,8969991000,29200,29200,29200,29200,0
20250228,182300,8969991000,29200,29200,29200,29200,0
20250228,182200,8969991000,29200,29200,29200,29200,0
20250228,182100,8969991000,29200,29200,29200,29200,0
20250228,182000,8969991000,29200,29200,29200,29200,0
20250228,181900,8969991000,29200,29200,29200,29200,0
20250228,181800,8969991000,29200,29200,29200,29200,0
20250228,181700,8969991000,29200,29200,29200,29200,0
20250228,181600,8969991000,29200,29200,29200,29200,0
20250228,181500,8969991000,29200,29200,29200,29200,0
20250228,181400,8969991000,29200,29200,29200,29200,0
20250228,181300,8969991000,29200,29200,29200,29200,0
20250228,181200,8969991000,29200,29200,29200,29200,0
20250228,181100,8969991000,29200,29200,29200,29200,0
20250228,181000,8969991000,29200,29200,29200,29200,0
20250228,180900,8969991000,29200,29200,29200,29200,0
20250228,180800,8969991000,29200,29200,29200,29200,12817
20250228,180700,8969991000,29200,29200,29200,29200,0
20250228,180600,8969991000,29200,29200,29200,29200,0
20250228,180500,8969991000,29200,29200,29200,29200,0
20250228,180400,8969991000,29200,29200,29200,29200,0
20250228,180300,8969991000,29200,29200,29200,29200,0
20250228,180200,8969991000,29200,29200,29200,29200,0
20250228,180100,8969991000,29200,29200,29200,29200,0
20250228,180000,8969991000,29200,29200,29200,29200,0
20250228,175900,8969991000,29200,29200,29200,29200,0
20250228,175800,8969991000,29200,29200,29200,29200,0
20250228,175700,8969991000,29200,29200,29200,29200,0
20250228,175600,8969991000,29200,29200,29200,29200,0
20250228,175500,8969991000,29200,29200,29200,29200,0
20250228,175400,8969991000,29200,29200,29200,29200,0
20250228,175300,8969991000,29200,29200,29200,29200,0
20250228,175200,8969991000,29200,29200,29200,29200,0
20250228,175100,8969991000,29200,29200,29200,29200,0
20250228,175000,8969991000,29200,29200,29200,29200,0
20250228,174900,8969991000,29200,29200,29200,29200,0
20250228,174800,8969991000,29200,29200,29200,29200,0
20250228,174700,8969991000,29200,29200,29200,29200,0
20250228,174600,8969991000,29200,29200,29200,29200,0
20250228,174500,8969991000,29200,29200,29200,29200,0
20250228,174400,8969991000,29200,29200,29200,29200,0
20250228,174300,8969991000,29200,29200,29200,29200,0
20250228,174200,8969991000,29200,29200,29200,29200,0
20250228,174100,8969991000,29200,29200,29200,29200,0
20250228,174000,8969991000,29200,29200,29200,29200,0
20250228,173900,8969991000,29200,29200,29200,29200,0
20250228,173800,8969991000,29200,29200,29200,29200,12817
20250228,173700,8969991000,29200,29200,29200,29200,0
20250228,173600,8969991000,29200,29200,29200,29200,0
20250228,173500,8969991000,29200,29200,29200,29200,0
20250228,173400,8969991000,29200,29200,29200,29200,0
20250228,173300,8969991000,29200,29200,29200,29200,0
20250228,173200,8969991000,29200,29200,29200,29200,0
20250228,173100,8969991000,29200,29200,29200,29200,0
20250228,173000,8969991000,29200,29200,29200,29200,0
20250228,172900,8969991000,29200,29200,29200,29200,0
20250228,172800,8969991000,29200,29200,29200,29200,0
20250228,172700,8969991000,29200,29200,29200,29200,0
20250228,172600,8969991000,29200,29200,29200,29200,0
20250228,172500,8969991000,29200,29200,29200,29200,0
20250228,172400,8969991000,29200,29200,29200,29200,0
20250228,172300,8969991000,29200,29200,29200,29200,0
20250228,172200,8969991000,29200,29200,29200,29200,0
20250228,172100,8969991000,29200,29200,29200,29200,0
20250228,172000,8969991000,29200,29200,29200,29200,0
20250228,171900,8969991000,29200,29200,29200,29200,0
20250228,171800,8969991000,29200,29200,29200,29200,0
20250228,171700,8969991000,29200,29200,29200,29200,0
20250228,171600,8969991000,29200,29200,29200,29200,0
20250228,171500,8969991000,29200,29200,29200,29200,0
20250228,171400,8969991000,29200,29200,29200,29200,0
20250228,171300,8969991000,29200,29200,29200,29200,0
20250228,171200,8969991000,29200,29200,29200,29200,0
20250228,171100,8969991000,29200,29200,29200,29200,0
20250228,171000,8969991000,29200,29200,29200,29200,0
20250228,170900,8969991000,29200,29200,29200,29200,0
20250228,170800,8969991000,29200,29200,29200,29200,12817
20250228,170700,8969991000,29200,29200,29200,29200,0
20250228,170600,8969991000,29200,29200,29200,29200,0
20250228,170500,8969991000,29200,29200,29200,29200,0
20250228,170400,8969991000,29200,29200,29200,29200,0
20250228,170300,8969991000,29200,29200,29200,29200,0
20250228,170200,8969991000,29200,29200,29200,29200,0
20250228,170100,8969991000,29200,29200,29200,29200,0
20250228,170000,8969991000,29200,29200,29200,29200,0
20250228,165900,8969991000,29200,29200,29200,29200,0
20250228,165800,8969991000,29200,29200,29200,29200,0
20250228,165700,8969991000,29200,29200,29200,29200,0
20250228,165600,8969991000,29200,29200,29200,29200,0
20250228,165500,8969991000,29200,29200,29200,29200,0
20250228,165400,8969991000,29200,29200,29200,29200,0
20250228,165300,8969991000,29200,29200,29200,29200,0
20250228,165200,8969991000,29200,29200,29200,29200,0
20250228,165100,8969991000,29200,29200,29200,29200,0
20250228,165000,8969991000,29200,29200,29200,29200,0
20250228,164900,8969991000,29200,29200,29200,29200,0
20250228,164800,8969991000,29200,29200,29200,29200,0
20250228,164700,8969991000,29200,29200,29200,29200,0
20250228,164600,8969991000,29200,29200,29200,29200,0
20250228,164500,8969991000,29200,29200,29200,29200,0
20250228,164400,8969991000,29200,29200,29200,29200,0
20250228,164300,8969991000,29200,29200,29200,29200,0
20250228,164200,8969991000,29200,29200,29200,29200,0
20250228,164100,8969991000,29200,29200,29200,29200,0
20250228,164000,8969991000,29200,29200,29200,29200,0
20250228,163900,8969991000,29200,29200,29200,29200,0
20250228,163800,8969991000,29200,29200,29200,29200,12817
20250228,163700,8969991000,29200,29200,29200,29200,0
20250228,163600,8969991000,29200,29200,29200,29200,0
20250228,163500,8969991000,29200,29200,29200,29200,0
20250228,163400,8969991000,29200,29200,29200,29200,0
20250228,163300,8969991000,29200,29200,29200,29200,0
20250228,163200,8969991000,29200,29200,29200,29200,0
20250228,163100,8969991000,29200,29200,29200,29200,0
20250228,163000,8969991000,29200,29200,29200,29200,0
20250228,162900,8969991000,29200,29200,29200,29200,0
20250228,162800,8969991000,29200,29200,29200,29200,0
20250228,162700,8969991000,29200,29200,29200,29200,0
20250228,162600,8969991000,29200,29200,29200,29200,0
20250228,162500,8969991000,29200,29200,29200,29200,0
20250228,162400,8969991000,29200,29200,29200,29200,0
20250228,162300,8969991000,29200,29200,29200,29200,0
20250228,162200,8969991000,29200,29200,29200,29200,0
20250228,162100,8969991000,29200,29200,29200,29200,0
20250228,162000,8969991000,29200,29200,29200,29200,0
20250228,161900,8969991000,29200,29200,29200,29200,0
20250228,161800,8969991000,29200,29200,29200,29200,0
20250228,161700,8969991000,29200,29200,29200,29200,0
20250228,161600,8969991000,29200,29200,29200,29200,0
20250228,161500,8969991000,29200,29200,29200,29200,0
20250228,161400,8969991000,29200,29200,29200,29200,0
20250228,161300,8969991000,29200,29200,29200,29200,0
20250228,161200,8969991000,29200,29200,29200,29200,0
20250228,161100,8969991000,29200,29200,29200,29200,0
20250228,161000,8969991000,29200,29200,29200,29200,0
20250228,160900,8969991000,29200,29200,29200,29200,0
20250228,160800,8969991000,29200,29200,29200,29200,12817
20250228,160700,8969991000,29200,29200,29200,29200,0
20250228,160600,8969991000,29200,29200,29200,29200,0
20250228,160500,8969991000,29200,29200,29200,29200,0
20250228,160400,8969991000,29200,29200,29200,29200,0
20250228,160300,8969991000,29200,29200,29200,29200,0
20250228,160200,8969991000,29200,29200,29200,29200,0
20250228,160100,8969991000,29200,29200,29200,29200,0
20250228,160000,8969991000,29200,29200,29200,29200,0
20250228,155900,8969991000,29200,29200,29200,29200,0
20250228,155800,8969991000,29200,29200,29200,29200,0
20250228,155700,8969991000,29200,29200,29200,29200,0
20250228,155600,8969991000,29200,29200,29200,29200,0
20250228,155500,8969991000,29200,29200,29200,29200,0
20250228,155400,8969991000,29200,29200,29200,29200,0
20250228,155300,8969991000,29200,29200,29200,29200,0
20250228,155200,8969991000,29200,29200,29200,29200,0
20250228,155100,8969991000,29200,29200,29200,29200,0
20250228,155000,8969991000,29200,29200,29200,29200,0
20250228,154900,8969991000,29200,29200,29200,29200,0
20250228,154800,8969991000,29200,29200,29200,29200,0
20250228,154700,8969991000,29200,29200,29200,29200,0
20250228,154600,8969991000,29200,29200,29200,29200,0
20250228,154500,8969991000,29200,29200,29200,29200,0
20250228,154400,8969991000,29200,29200,29200,29200,0
20250228,154300,8969991000,29200,29200,29200,29200,0
20250228,154200,8969991000,29200,29200,29200,29200,0
20250228,154100,8969991000,29200,29200,29200,29200,0
20250228,154000,8969991000,29200,29200,29200,29200,0
20250228,153900,8969991000,29200,29200,29200,29200,0
20250228,153800,8969991000,29200,29200,29200,29200,12817
20250228,153700,8969991000,29200,29200,29200,29200,0
20250228,153600,8969991000,29200,29200,29200,29200,0
20250228,153500,8969991000,29200,29200,29200,29200,0
20250228,153400,8969991000,29200,29200,29200,29200,0
20250228,153300,8969991000,29200,29200,29200,29200,0
20250228,153200,8969991000,29200,29200,29200,29200,0
20250228,153100,8969991000,29200,29200,29200,29200,0
20250228,153000,8969991000,29200,29200,29200,29200,12817
20250228,152900,8595734600,29250,29250,29250,29250,0
20250228,152800,8595734600,29250,29250,29250,29250,0
20250228,152700,8595734600,29250,29250,29250,29250,0
20250228,152600,8595734600,29250,29250,29250,29250,0
20250228,152500,8595734600,29250,29250,29250,29250,0
20250228,152400,8595734600,29250,29250,29250,29250,0
20250228,152300,8595734600,29250,29250,29250,29250,0
20250228,152200,8595734600,29250,29250,29250,29250,0
20250228,152100,8595734600,29250,29250,29250,29250,0
20250228,152000,8595734600,29250,29250,29250,29250,0
20250228,151900,8595734600,29250,29300,29300,29250,2697
20250228,151800,8516763200,29300,29350,29350,29250,727
20250228,151700,8495459600,29350,29300,29350,29250,2479
20250228,151600,8422832850,29300,29200,29300,29200,420
20250228,151500,8410556050,29200,29200,29250,29150,2201
20250228,151400,8346294100,29200,29250,29250,29200,545
20250228,151300,8330371700,29250,29300,29300,29250,559
20250228,151200,8314017950,29300,29250,29300,29250,1391
20250228,151100,8273311850,29250,29300,29300,29250,2080
20250228,151000,8212451150,29300,29300,29350,29300,982
20250228,150900,8183676550,29300,29250,29350,29250,1715
20250228,150800,8133411500,29300,29250,29300,29250,255
20250228,150700,8125950350,29250,29300,29350,29250,600
20250228,150600,8108371550,29300,29300,29300,29250,971
20250228,150500,8079928750,29300,29250,29300,29250,350
20250228,150400,8069685700,29300,29350,29350,29250,1616
20250228,150300,8022354500,29300,29350,29350,29300,715
20250228,150200,8001403900,29350,29350,29350,29300,887
20250228,150100,7975378850,29350,29350,29350,29300,144
20250228,150000,7971156100,29350,29350,29350,29300,964
20250228,145900,7942909200,29350,29450,29450,29300,1909
20250228,145800,7886867300,29400,29500,29500,29400,2240
20250228,145700,7820944600,29500,29500,29500,29500,76
20250228,145600,7818702600,29500,29500,29500,29450,137
20250228,145500,7814661650,29500,29500,29550,29500,100
20250228,145400,7811708700,29500,29500,29500,29500,257
20250228,145300,7804127200,29500,29500,29550,29450,320
20250228,145200,7794694250,29450,29500,29500,29450,490
20250228,145100,7780247250,29450,29500,29500,29450,347
20250228,145000,7770014750,29500,29500,29550,29500,585
20250228,144900,7752747450,29500,29500,29500,29500,145
20250228,144800,7748469950,29500,29450,29500,29400,291
20250228,144700,7739910150,29400,29400,29450,29400,8
20250228,144600,7739674900,29400,29350,29400,29350,710
20250228,144500,7718809200,29400,29450,29450,29400,955
20250228,144400,7690731250,29450,29450,29450,29450,31
20250228,144300,7689818300,29450,29450,29500,29400,308
20250228,144200,7680750950,29450,29450,29450,29450,212
20250228,144100,7674507550,29450,29450,29450,29450,63
20250228,144000,7672652200,29450,29450,29450,29400,75
20250228,143900,7670444850,29450,29400,29450,29400,362
20250228,143800,7659800500,29400,29450,29500,29400,444
20250228,143700,7646743600,29450,29500,29500,29400,157
20250228,143600,7642120200,29500,29450,29500,29450,13
20250228,143500,7641737000,29400,29450,29500,29400,117
20250228,143400,7638293350,29450,29450,29450,29450,382
20250228,143300,7627043450,29450,29350,29450,29350,465
20250228,143200,7613374250,29400,29350,29400,29300,1219
20250228,143100,7577592100,29300,29300,29350,29300,615
20250228,143000,7559563150,29300,29400,29400,29300,2491
20250228,142900,7486544550,29350,29350,29400,29350,81
20250228,142800,7484165850,29400,29350,29400,29350,53
20250228,142700,7482610100,29350,29350,29400,29350,459
20250228,142600,7469137000,29400,29400,29400,29350,83
20250228,142500,7466700700,29400,29350,29400,29350,88
20250228,142400,7464116350,29350,29400,29400,29350,1040
20250228,142300,7433589850,29400,29400,29400,29350,87
20250228,142200,7431033800,29400,29400,29400,29300,47
20250228,142100,7429655150,29300,29350,29400,29300,468
20250228,142000,7415917350,29400,29350,29400,29350,815
20250228,141900,7391996750,29350,29350,29400,29350,1182
20250228,141800,7357300550,29350,29400,29400,29350,123
20250228,141700,7353689200,29400,29350,29450,29350,1094
20250228,141600,7321553250,29450,29450,29500,29400,1696
20250228,141500,7271675800,29450,29450,29450,29400,76
20250228,141400,7269440500,29450,29450,29450,29400,76
20250228,141300,7267203950,29450,29450,29450,29400,656
20250228,141200,7247887500,29400,29450,29450,29400,257
20250228,141100,7240324050,29450,29450,29450,29450,416
20250228,141000,7228072850,29450,29450,29450,29400,118
20250228,140900,7224599700,29450,29500,29550,29450,1506
20250228,140800,7180209000,29500,29500,29550,29500,199
20250228,140700,7174337400,29500,29550,29550,29500,99
20250228,140600,7171416250,29550,29500,29550,29450,1185
20250228,140500,7136507700,29500,29500,29500,29450,313
20250228,140400,7127275950,29450,29500,29500,29450,106
20250228,140300,7124151000,29500,29500,29500,29450,604
20250228,140200,7106339200,29500,29500,29550,29500,524
20250228,140100,7090878700,29550,29550,29600,29500,351
20250228,140000,7080516200,29550,29550,29550,29500,489
20250228,135900,7066083300,29500,29500,29550,29500,55
20250228,135800,7064460150,29500,29500,29500,29450,1558
20250228,135700,7018501600,29550,29550,29550,29500,101
20250228,135600,7015521800,29500,29500,29550,29500,116
20250228,135500,7012099100,29500,29600,29600,29500,1477
20250228,135400,6968499050,29600,29600,29600,29500,126
20250228,135300,6964776100,29600,29550,29600,29550,35
20250228,135200,6963741400,29550,29550,29550,29500,108
20250228,135100,6960551200,29550,29500,29550,29500,178
20250228,135000,6955299700,29500,29650,29650,29500,1707
20250228,134900,6904861850,29600,29600,29650,29600,279
20250228,134800,6896602900,29600,29650,29650,29600,620
20250228,134700,6878247300,29650,29650,29650,29600,72
20250228,134600,6876114350,29600,29600,29600,29600,299
20250228,134500,6867263950,29600,29650,29650,29600,146
20250228,134400,6862936450,29700,29650,29700,29650,1068
20250228,134300,6831217400,29650,29600,29700,29600,199
20250228,134200,6825317950,29700,29650,29700,29600,232
20250228,134100,6818435850,29650,29600,29650,29600,110
20250228,134000,6815176200,29650,29650,29650,29650,226
20250228,133900,6808475300,29650,29650,29650,29600,198
20250228,133800,6802606100,29600,29600,29650,29600,116
20250228,133700,6799171600,29650,29600,29650,29600,548
20250228,133600,6782936750,29600,29650,29650,29600,67
20250228,133500,6780953300,29650,29700,29700,29600,1860
20250228,133400,6725815550,29700,29700,29700,29650,46
20250228,133300,6724450550,29650,29700,29700,29650,254
20250228,133200,6716918400,29700,29700,29750,29650,415
20250228,133100,6704590350,29700,29750,29750,29700,323
20250228,133000,6694987650,29750,29750,29750,29750,94
20250228,132900,6692191150,29750,29700,29800,29700,519
20250228,132800,6676749100,29750,29700,29750,29700,560
20250228,132700,6660099100,29750,29800,29800,29750,1316
20250228,132600,6620944850,29750,29800,29800,29750,141
20250228,132500,6616745100,29700,29700,29750,29650,278
20250228,132400,6608480650,29700,29700,29700,29700,149
20250228,132300,6604055350,29650,29650,29650,29650,115
20250228,132200,6600645600,29650,29550,29650,29550,316
20250228,132100,6591296800,29500,29500,29500,29450,1067
20250228,132000,6559823500,29450,29500,29500,29450,276
20250228,131900,6551687200,29500,29550,29550,29500,52
20250228,131800,6550153100,29550,29450,29550,29400,216
20250228,131700,6543788400,29450,29450,29450,29400,2403
20250228,131600,6473136950,29450,29450,29450,29400,68
20250228,131500,6471136350,29450,29450,29450,29400,133
20250228,131400,6467221100,29450,29450,29450,29450,782
20250228,131300,6444191200,29500,29550,29600,29500,554
20250228,131200,6427834550,29650,29550,29650,29500,302
20250228,131100,6418902950,29500,29450,29550,29450,587
20250228,131000,6401602050,29450,29500,29500,29450,615
20250228,130900,6383490100,29500,29500,29500,29500,46
20250228,130800,6382133100,29450,29450,29450,29450,424
20250228,130700,6369646300,29450,29450,29550,29450,431
20250228,130600,6356953250,29400,29500,29500,29400,97
20250228,130500,6354098450,29500,29450,29500,29450,60
20250228,130400,6352330750,29500,29500,29500,29450,127
20250228,130300,6348589150,29500,29450,29500,29450,1502
20250228,130200,6304354000,29550,29500,29550,29450,1000
20250228,130100,6274886150,29500,29500,29550,29450,1320
20250228,130000,6235948200,29550,29600,29600,29550,168
20250228,125900,6230983350,29550,29600,29650,29550,125
20250228,125800,6227286750,29600,29650,29650,29600,110
20250228,125700,6224029050,29700,29600,29700,29600,236
20250228,125600,6217037350,29550,29600,29600,29550,173
20250228,125500,6211918700,29600,29600,29600,29600,10
20250228,125400,6211622700,29600,29500,29600,29500,125
20250228,125300,6207923000,29500,29500,29550,29500,239
20250228,125200,6200868550,29500,29500,29550,29500,72
20250228,125100,6198744500,29500,29500,29500,29500,21
20250228,125000,6198125000,29450,29500,29500,29450,85
20250228,124900,6195619850,29500,29500,29500,29450,102
20250228,124800,6192612250,29450,29600,29600,29450,161
20250228,124700,6187863250,29600,29450,29600,29450,212
20250228,124600,6181609450,29500,29550,29550,29450,71
20250228,124500,6179517400,29500,29450,29500,29450,288
20250228,124400,6171033450,29450,29450,29600,29450,730
20250228,124300,6149509000,29500,29500,29550,29450,205
20250228,124200,6143458300,29450,29500,29550,29450,199
20250228,124100,6137590500,29500,29550,29550,29500,31
20250228,124000,6136675950,29500,29550,29550,29500,39
20250228,123900,6135525250,29500,29450,29500,29450,219
20250228,123800,6129064900,29450,29550,29550,29450,81
20250228,123700,6126676450,29550,29500,29550,29450,398
20250228,123600,6114941800,29500,29500,29500,29450,154
20250228,123500,6110405500,29500,29450,29500,29400,153
20250228,123400,6105899500,29450,29450,29450,29450,184
20250228,123300,6100480700,29450,29500,29500,29400,152
20250228,123200,6096008000,29450,29450,29550,29450,1357
20250228,123100,6056038700,29450,29500,29550,29400,1577
20250228,123000,6009567350,29500,29550,29550,29500,166
20250228,122900,6004670200,29550,29550,29550,29500,135
20250228,122800,6000685750,29500,29650,29700,29500,140
20250228,122700,5996550150,29700,29500,29700,29500,543
20250228,122600,5980531450,29500,29500,29700,29500,274
20250228,122500,5972434000,29450,29500,29500,29450,141
20250228,122400,5968276600,29450,29450,29500,29450,130
20250228,122300,5964446900,29550,29450,29550,29450,1790
20250228,122200,5911718700,29500,29550,29550,29450,397
20250228,122100,5900011600,29550,29550,29550,29500,229
20250228,122000,5893250700,29550,29550,29600,29550,415
20250228,121900,5880981300,29550,29600,29600,29550,216
20250228,121800,5874588250,29600,29550,29600,29550,105
20250228,121700,5871481550,29600,29500,29600,29500,330
20250228,121600,5861714850,29550,29500,29550,29450,880
20250228,121500,5835740300,29500,29450,29550,29450,726
20250228,121400,5814324300,29450,29500,29500,29450,237
20250228,121300,5807334500,29500,29500,29500,29450,348
20250228,121200,5797072000,29500,29550,29550,29500,1586
20250228,121100,5750284300,29500,29500,29550,29500,78
20250228,121000,5747982600,29550,29500,29550,29500,468
20250228,120900,5734176550,29500,29550,29550,29500,661
20250228,120800,5714667500,29550,29550,29600,29550,858
20250228,120700,5689311200,29550,29600,29600,29550,75
20250228,120600,5687094550,29600,29600,29600,29550,124
20250228,120500,5683425150,29600,29650,29650,29600,50
20250228,120400,5681945100,29600,29600,29600,29600,195
20250228,120300,5676173100,29600,29600,29600,29600,226
20250228,120200,5669483500,29600,29650,29650,29600,135
20250228,120100,5665487200,29600,29600,29650,29600,71
20250228,120000,5663384100,29600,29600,29600,29550,135
20250228,115900,5659390050,29550,29650,29650,29550,387
20250228,115800,5647928950,29650,29650,29650,29600,223
20250228,115700,5641322500,29650,29600,29650,29550,172
20250228,115600,5636223500,29550,29600,29600,29550,342
20250228,115500,5626102600,29550,29600,29650,29550,58
20250228,115400,5624386500,29550,29550,29600,29550,344
20250228,115300,5614207200,29600,29600,29600,29500,254
20250228,115200,5606700800,29500,29500,29500,29500,550
20250228,115100,5590475800,29500,29500,29600,29500,371
20250228,115000,5579515700,29500,29550,29550,29500,901
20250228,114900,5552921100,29550,29550,29550,29550,184
20250228,114800,5547483900,29550,29600,29600,29500,176
20250228,114700,5542291250,29600,29550,29600,29500,228
20250228,114600,5535558550,29550,29550,29550,29500,1178
20250228,114500,5500758800,29600,29550,29650,29550,484
20250228,114400,5486450400,29550,29600,29600,29550,200
20250228,114300,5480539750,29550,29700,29700,29550,412
20250228,114200,5468359150,29600,29650,29650,29600,231
20250228,114100,5461519300,29650,29800,29800,29650,67
20250228,114000,5459531250,29650,29650,29650,29650,136
20250228,113900,5455498850,29600,29600,29600,29600,38
20250228,113800,5454374050,29600,29600,29600,29550,511
20250228,113700,5439271250,29600,29700,29700,29550,799
20250228,113600,5415580050,29750,29850,29850,29700,153
20250228,113500,5411028850,29750,29750,29800,29700,581
20250228,113400,5393747650,29750,29700,29750,29700,59
20250228,113300,5391994550,29700,29700,29700,29650,66
20250228,113200,5390037550,29700,29700,29700,29650,324
20250228,113100,5380425400,29700,29650,29700,29600,155
20250228,113000,5375826750,29650,29550,29700,29550,986
20250228,112900,5346629300,29600,29550,29600,29550,18
20250228,112800,5346096800,29550,29500,29550,29450,258
20250228,112700,5338476450,29450,29450,29600,29450,244
20250228,112600,5331280350,29450,29500,29550,29450,755
20250228,112500,5308988000,29500,29500,29550,29450,177
20250228,112400,5303768800,29500,29400,29500,29400,385
20250228,112300,5292429700,29450,29550,29550,29450,578
20250228,112200,5275405100,29550,29600,29600,29400,1297
20250228,112100,5237230250,29600,29550,29600,29550,792
20250228,112000,5213793750,29550,29600,29650,29550,842
20250228,111900,5188892100,29600,29600,29600,29500,678
20250228,111800,5168855000,29600,29650,29650,29550,574
20250228,111700,5151881350,29650,29450,29650,29400,436
20250228,111600,5139024400,29400,29650,29650,29400,1688
20250228,111500,5089206700,29650,29550,29650,29500,415
20250228,111400,5076943050,29500,29550,29700,29500,1930
20250228,111300,5019803950,29650,29550,29650,29550,859
20250228,111200,4994382800,29550,29550,29550,29550,239
20250228,111100,4987320350,29550,29550,29600,29550,1487
20250228,111000,4943364150,29500,29450,29550,29400,883
20250228,110900,4917350550,29500,29500,29550,29450,1424
20250228,110800,4875363850,29450,29450,29500,29350,2055
20250228,110700,4814856450,29450,29550,29550,29300,5403
20250228,110600,4655747350,29550,29550,29600,29500,2921
20250228,110500,4569512750,29550,29550,29700,29550,721
20250228,110400,4548196050,29550,29700,29750,29500,11922
20250228,110300,4195302900,29700,29750,29750,29700,1128
20250228,110200,4161787300,29750,29750,29750,29750,1121
20250228,110100,4128437550,29750,29900,29900,29750,1938
20250228,110000,4070709500,29900,29900,29950,29800,1072
20250228,105900,4038715500,29900,29950,30000,29900,506
20250228,105800,4023580050,29950,30000,30000,29950,64
20250228,105700,4021662850,30000,30000,30000,29950,317
20250228,105600,4012157550,30000,30000,30000,30000,31
20250228,105500,4011227550,29950,30000,30000,29950,688
20250228,105400,3990607400,30000,30000,30050,30000,340
20250228,105300,3980405700,30000,29950,30000,29950,394
20250228,105200,3968597050,29950,29900,29950,29900,464
20250228,105100,3954718250,29900,30000,30000,29900,367
20250228,105000,3943729600,30000,30000,30000,29950,248
20250228,104900,3936301500,30000,30000,30000,29950,3262
20250228,104800,3838555950,30000,29950,30000,29950,1290
20250228,104700,3799871450,29950,30000,30000,29900,411
20250228,104600,3787574550,29900,29900,29900,29900,73
20250228,104500,3785391850,29900,30000,30050,29900,1231
20250228,104400,3748501600,30000,30050,30050,30000,858
20250228,104300,3722723700,30000,30050,30050,30000,121
20250228,104200,3719089400,30050,30050,30100,30000,615
20250228,104100,3700625600,30050,30150,30150,30050,402
20250228,104000,3688516400,30150,30050,30150,30000,397
20250228,103900,3676574450,30050,30050,30100,30000,185
20250228,103800,3671020150,30000,30100,30100,30000,365
20250228,103700,3660048750,30050,29900,30050,29900,1878
20250228,103600,3603754000,29850,29850,29900,29750,1503
20250228,103500,3558880950,29850,29800,29900,29750,1422
20250228,103400,3516516650,29800,29850,29900,29800,1137
20250228,103300,3482571450,29850,29800,29850,29750,1097
20250228,103200,3449888550,29850,29850,29900,29750,1709
20250228,103100,3398964850,29850,29950,29950,29800,1690
20250228,103000,3348505200,29900,29850,29950,29850,1309
20250228,102900,3309347600,29850,29850,29850,29800,1235
20250228,102800,3272510000,29900,29900,29900,29800,1334
20250228,102700,3232685700,29900,29950,30000,29850,3516
20250228,102600,3127502400,30000,30050,30050,30000,2700
20250228,102500,3046490300,30000,30000,30050,30000,239
20250228,102400,3039315350,30000,30050,30100,30000,820
20250228,102300,3014678750,30100,30100,30100,30050,272
20250228,102200,3006502900,30150,30050,30150,30050,897
20250228,102100,2979500200,30050,30050,30100,30050,426
20250228,102000,2966695450,30050,30050,30150,30050,1587
20250228,101900,2918964550,30050,30150,30150,30050,400
20250228,101800,2906931550,30150,30050,30200,30050,2693
20250228,101700,2825951250,30050,30200,30200,30050,403
20250228,101600,2813822450,30200,30200,30250,30150,123
20250228,101500,2810109000,30200,30200,30200,30150,493
20250228,101400,2795221400,30200,30250,30250,30100,520
20250228,101300,2779543100,30100,30150,30250,30100,1369
20250228,101200,2738222100,30050,30200,30300,30050,3528
20250228,101100,2632008550,30150,30150,30300,30150,765
20250228,101000,2608915550,30200,30250,30300,30150,1799
20250228,100900,2554555850,30250,30200,30250,30200,288
20250228,100800,2545848000,30250,30200,30250,30150,187
20250228,100700,2540201400,30200,30250,30250,30200,854
20250228,100600,2514387750,30250,30250,30300,30250,330
20250228,100500,2504405100,30250,30200,30250,30200,548
20250228,100400,2487855300,30200,30250,30300,30200,865
20250228,100300,2461723350,30250,30300,30350,30250,169
20250228,100200,2456603000,30350,30200,30400,30200,84
20250228,100100,2454064900,30400,30250,30400,30200,1099
20250228,100000,2420823450,30200,30150,30200,30150,389
20250228,095900,2409079400,30150,30200,30200,30150,288
20250228,095800,2400392300,30200,30200,30200,30150,608
20250228,095700,2382055450,30200,30200,30200,30150,1385
20250228,095600,2340238450,30200,30200,30250,30200,345
20250228,095500,2329814450,30200,30250,30250,30200,964
20250228,095400,2300698150,30250,30250,30250,30200,363
20250228,095300,2289730150,30250,30200,30250,30200,314
20250228,095200,2280236650,30200,30250,30300,30200,871
20250228,095100,2253906300,30250,30250,30300,30250,329
20250228,095000,2243945400,30250,30350,30350,30250,1091
20250228,094900,2210869350,30300,30300,30350,30250,1178
20250228,094800,2175183250,30300,30500,30500,30300,1458
20250228,094700,2130958700,30400,30500,30600,30400,393
20250228,094600,2118987150,30500,30650,30650,30500,202
20250228,094500,2112817600,30650,30350,30650,30350,3522
20250228,094400,2005598400,30350,30450,30450,30350,1246
20250228,094300,1967769150,30450,30500,30550,30350,965
20250228,094200,1938402350,30550,30650,30650,30500,11
20250228,094100,1938066050,30500,30600,30650,30450,318
20250228,094000,1928372200,30450,30450,30650,30450,648
20250228,093900,1908636050,30550,30500,30550,30450,957
20250228,093800,1879441050,30550,30700,30700,30550,405
20250228,093700,1867047650,30600,30600,30700,30600,237
20250228,093600,1859793550,30600,30700,30750,30600,484
20250228,093500,1844955700,30700,30600,30750,30500,2641
20250228,093400,1763910650,30600,30600,30650,30550,243
20250228,093300,1756484450,30600,30600,30650,30550,177
20250228,093200,1751068250,30600,30550,30650,30550,291
20250228,093100,1742165400,30550,30700,30700,30550,372
20250228,093000,1730774650,30700,30600,30700,30600,980
20250228,092900,1700714900,30500,30500,30600,30400,1023
20250228,092800,1669469650,30500,30400,30500,30400,615
20250228,092700,1650764850,30400,30400,30500,30400,400
20250228,092600,1638600050,30400,30500,30500,30400,467
20250228,092500,1624393950,30500,30400,30500,30400,988
20250228,092400,1594355300,30400,30600,30600,30400,1798
20250228,092300,1539606100,30600,30600,30600,30550,841
20250228,092200,1513906050,30550,30600,30700,30550,199
20250228,092100,1507819850,30600,30700,30750,30550,997
20250228,092000,1477237750,30700,30550,30700,30450,1439
20250228,091900,1433176400,30450,30600,30650,30400,949
20250228,091800,1404215450,30600,30550,30650,30400,1063
20250228,091700,1371687050,30550,30500,30600,30400,499
20250228,091600,1356475300,30500,30500,30600,30200,2314
20250228,091500,1286116950,30500,30400,30500,30250,2946
20250228,091400,1196644350,30400,30400,30500,30400,1062
20250228,091300,1164290550,30450,30600,30600,30450,1455
20250228,091200,1119972250,30600,30500,30600,30450,937
20250228,091100,1091341200,30400,30500,30550,30400,1330
20250228,091000,1050797900,30500,30500,30600,30450,1684
20250228,090900,999412950,30500,30650,30650,30500,620
20250228,090800,980485800,30550,30550,30600,30550,859
20250228,090700,954238100,30550,30750,30800,30500,1744
20250228,090600,900755200,30700,30500,30700,30500,834
20250228,090500,875187100,30500,30450,30550,30450,776
20250228,090400,851518650,30500,30400,30550,30350,2162
20250228,090300,785724200,30400,30300,30700,30200,2536
20250228,090200,708447700,30200,29950,30300,29850,6879
20250228,090100,501305350,29950,30050,30200,29600,5743
20250228,090000,329629650,30000,30850,30850,30000,10682