KissMeData/002790/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183800,8251194700,21200,21200,21200,21200,82869
20250228,183700,8251194700,21200,21200,21200,21200,0
20250228,183600,8251194700,21200,21200,21200,21200,0
20250228,183500,8251194700,21200,21200,21200,21200,0
20250228,183400,8251194700,21200,21200,21200,21200,0
20250228,183300,8251194700,21200,21200,21200,21200,0
20250228,183200,8251194700,21200,21200,21200,21200,0
20250228,183100,8251194700,21200,21200,21200,21200,0
20250228,183000,8251194700,21200,21200,21200,21200,0
20250228,182900,8251194700,21200,21200,21200,21200,0
20250228,182800,8251194700,21200,21200,21200,21200,0
20250228,182700,8251194700,21200,21200,21200,21200,0
20250228,182600,8251194700,21200,21200,21200,21200,0
20250228,182500,8251194700,21200,21200,21200,21200,0
20250228,182400,8251194700,21200,21200,21200,21200,0
20250228,182300,8251194700,21200,21200,21200,21200,0
20250228,182200,8251194700,21200,21200,21200,21200,0
20250228,182100,8251194700,21200,21200,21200,21200,0
20250228,182000,8251194700,21200,21200,21200,21200,0
20250228,181900,8251194700,21200,21200,21200,21200,0
20250228,181800,8251194700,21200,21200,21200,21200,0
20250228,181700,8251194700,21200,21200,21200,21200,0
20250228,181600,8251194700,21200,21200,21200,21200,0
20250228,181500,8251194700,21200,21200,21200,21200,0
20250228,181400,8251194700,21200,21200,21200,21200,0
20250228,181300,8251194700,21200,21200,21200,21200,0
20250228,181200,8251194700,21200,21200,21200,21200,0
20250228,181100,8251194700,21200,21200,21200,21200,0
20250228,181000,8251194700,21200,21200,21200,21200,0
20250228,180900,8251194700,21200,21200,21200,21200,0
20250228,180800,8251194700,21200,21200,21200,21200,82869
20250228,180700,8251194700,21200,21200,21200,21200,0
20250228,180600,8251194700,21200,21200,21200,21200,0
20250228,180500,8251194700,21200,21200,21200,21200,0
20250228,180400,8251194700,21200,21200,21200,21200,0
20250228,180300,8251194700,21200,21200,21200,21200,0
20250228,180200,8251194700,21200,21200,21200,21200,0
20250228,180100,8251194700,21200,21200,21200,21200,0
20250228,180000,8251194700,21200,21200,21200,21200,0
20250228,175900,8251194700,21200,21200,21200,21200,0
20250228,175800,8251194700,21200,21200,21200,21200,0
20250228,175700,8251194700,21200,21200,21200,21200,0
20250228,175600,8251194700,21200,21200,21200,21200,0
20250228,175500,8251194700,21200,21200,21200,21200,0
20250228,175400,8251194700,21200,21200,21200,21200,0
20250228,175300,8251194700,21200,21200,21200,21200,0
20250228,175200,8251194700,21200,21200,21200,21200,0
20250228,175100,8251194700,21200,21200,21200,21200,0
20250228,175000,8251194700,21200,21200,21200,21200,0
20250228,174900,8251194700,21200,21200,21200,21200,0
20250228,174800,8251194700,21200,21200,21200,21200,0
20250228,174700,8251194700,21200,21200,21200,21200,0
20250228,174600,8251194700,21200,21200,21200,21200,0
20250228,174500,8251194700,21200,21200,21200,21200,0
20250228,174400,8251194700,21200,21200,21200,21200,0
20250228,174300,8251194700,21200,21200,21200,21200,0
20250228,174200,8251194700,21200,21200,21200,21200,0
20250228,174100,8251194700,21200,21200,21200,21200,0
20250228,174000,8251194700,21200,21200,21200,21200,0
20250228,173900,8251194700,21200,21200,21200,21200,0
20250228,173800,8251194700,21200,21200,21200,21200,82869
20250228,173700,8251194700,21200,21200,21200,21200,0
20250228,173600,8251194700,21200,21200,21200,21200,0
20250228,173500,8251194700,21200,21200,21200,21200,0
20250228,173400,8251194700,21200,21200,21200,21200,0
20250228,173300,8251194700,21200,21200,21200,21200,0
20250228,173200,8251194700,21200,21200,21200,21200,0
20250228,173100,8251194700,21200,21200,21200,21200,0
20250228,173000,8251194700,21200,21200,21200,21200,0
20250228,172900,8251194700,21200,21200,21200,21200,0
20250228,172800,8251194700,21200,21200,21200,21200,0
20250228,172700,8251194700,21200,21200,21200,21200,0
20250228,172600,8251194700,21200,21200,21200,21200,0
20250228,172500,8251194700,21200,21200,21200,21200,0
20250228,172400,8251194700,21200,21200,21200,21200,0
20250228,172300,8251194700,21200,21200,21200,21200,0
20250228,172200,8251194700,21200,21200,21200,21200,0
20250228,172100,8251194700,21200,21200,21200,21200,0
20250228,172000,8251194700,21200,21200,21200,21200,0
20250228,171900,8251194700,21200,21200,21200,21200,0
20250228,171800,8251194700,21200,21200,21200,21200,0
20250228,171700,8251194700,21200,21200,21200,21200,0
20250228,171600,8251194700,21200,21200,21200,21200,0
20250228,171500,8251194700,21200,21200,21200,21200,0
20250228,171400,8251194700,21200,21200,21200,21200,0
20250228,171300,8251194700,21200,21200,21200,21200,0
20250228,171200,8251194700,21200,21200,21200,21200,0
20250228,171100,8251194700,21200,21200,21200,21200,0
20250228,171000,8251194700,21200,21200,21200,21200,0
20250228,170900,8251194700,21200,21200,21200,21200,0
20250228,170800,8251194700,21200,21200,21200,21200,82869
20250228,170700,8251194700,21200,21200,21200,21200,0
20250228,170600,8251194700,21200,21200,21200,21200,0
20250228,170500,8251194700,21200,21200,21200,21200,0
20250228,170400,8251194700,21200,21200,21200,21200,0
20250228,170300,8251194700,21200,21200,21200,21200,0
20250228,170200,8251194700,21200,21200,21200,21200,0
20250228,170100,8251194700,21200,21200,21200,21200,0
20250228,170000,8251194700,21200,21200,21200,21200,0
20250228,165900,8251194700,21200,21200,21200,21200,0
20250228,165800,8251194700,21200,21200,21200,21200,0
20250228,165700,8251194700,21200,21200,21200,21200,0
20250228,165600,8251194700,21200,21200,21200,21200,0
20250228,165500,8251194700,21200,21200,21200,21200,0
20250228,165400,8251194700,21200,21200,21200,21200,0
20250228,165300,8251194700,21200,21200,21200,21200,0
20250228,165200,8251194700,21200,21200,21200,21200,0
20250228,165100,8251194700,21200,21200,21200,21200,0
20250228,165000,8251194700,21200,21200,21200,21200,0
20250228,164900,8251194700,21200,21200,21200,21200,0
20250228,164800,8251194700,21200,21200,21200,21200,0
20250228,164700,8251194700,21200,21200,21200,21200,0
20250228,164600,8251194700,21200,21200,21200,21200,0
20250228,164500,8251194700,21200,21200,21200,21200,0
20250228,164400,8251194700,21200,21200,21200,21200,0
20250228,164300,8251194700,21200,21200,21200,21200,0
20250228,164200,8251194700,21200,21200,21200,21200,0
20250228,164100,8251194700,21200,21200,21200,21200,0
20250228,164000,8251194700,21200,21200,21200,21200,0
20250228,163900,8251194700,21200,21200,21200,21200,0
20250228,163800,8251194700,21200,21200,21200,21200,82869
20250228,163700,8251194700,21200,21200,21200,21200,0
20250228,163600,8251194700,21200,21200,21200,21200,0
20250228,163500,8251194700,21200,21200,21200,21200,0
20250228,163400,8251194700,21200,21200,21200,21200,0
20250228,163300,8251194700,21200,21200,21200,21200,0
20250228,163200,8251194700,21200,21200,21200,21200,0
20250228,163100,8251194700,21200,21200,21200,21200,0
20250228,163000,8251194700,21200,21200,21200,21200,0
20250228,162900,8251194700,21200,21200,21200,21200,0
20250228,162800,8251194700,21200,21200,21200,21200,0
20250228,162700,8251194700,21200,21200,21200,21200,0
20250228,162600,8251194700,21200,21200,21200,21200,0
20250228,162500,8251194700,21200,21200,21200,21200,0
20250228,162400,8251194700,21200,21200,21200,21200,0
20250228,162300,8251194700,21200,21200,21200,21200,0
20250228,162200,8251194700,21200,21200,21200,21200,0
20250228,162100,8251194700,21200,21200,21200,21200,0
20250228,162000,8251194700,21200,21200,21200,21200,0
20250228,161900,8251194700,21200,21200,21200,21200,0
20250228,161800,8251194700,21200,21200,21200,21200,0
20250228,161700,8251194700,21200,21200,21200,21200,0
20250228,161600,8251194700,21200,21200,21200,21200,0
20250228,161500,8251194700,21200,21200,21200,21200,0
20250228,161400,8251194700,21200,21200,21200,21200,0
20250228,161300,8251194700,21200,21200,21200,21200,0
20250228,161200,8251194700,21200,21200,21200,21200,0
20250228,161100,8251194700,21200,21200,21200,21200,0
20250228,161000,8251194700,21200,21200,21200,21200,0
20250228,160900,8251194700,21200,21200,21200,21200,0
20250228,160800,8251194700,21200,21200,21200,21200,82869
20250228,160700,8251194700,21200,21200,21200,21200,0
20250228,160600,8251194700,21200,21200,21200,21200,0
20250228,160500,8251194700,21200,21200,21200,21200,0
20250228,160400,8251194700,21200,21200,21200,21200,0
20250228,160300,8251194700,21200,21200,21200,21200,0
20250228,160200,8251194700,21200,21200,21200,21200,0
20250228,160100,8251194700,21200,21200,21200,21200,0
20250228,160000,8251194700,21200,21200,21200,21200,0
20250228,155900,8251194700,21200,21200,21200,21200,0
20250228,155800,8251194700,21200,21200,21200,21200,0
20250228,155700,8251194700,21200,21200,21200,21200,0
20250228,155600,8251194700,21200,21200,21200,21200,0
20250228,155500,8251194700,21200,21200,21200,21200,0
20250228,155400,8251194700,21200,21200,21200,21200,0
20250228,155300,8251194700,21200,21200,21200,21200,0
20250228,155200,8251194700,21200,21200,21200,21200,0
20250228,155100,8251194700,21200,21200,21200,21200,0
20250228,155000,8251194700,21200,21200,21200,21200,0
20250228,154900,8251194700,21200,21200,21200,21200,0
20250228,154800,8251194700,21200,21200,21200,21200,0
20250228,154700,8251194700,21200,21200,21200,21200,0
20250228,154600,8251194700,21200,21200,21200,21200,0
20250228,154500,8251194700,21200,21200,21200,21200,0
20250228,154400,8251194700,21200,21200,21200,21200,0
20250228,154300,8251194700,21200,21200,21200,21200,0
20250228,154200,8251194700,21200,21200,21200,21200,0
20250228,154100,8251194700,21200,21200,21200,21200,0
20250228,154000,8251194700,21200,21200,21200,21200,0
20250228,153900,8251194700,21200,21200,21200,21200,0
20250228,153800,8251194700,21200,21200,21200,21200,82869
20250228,153700,8251194700,21200,21200,21200,21200,0
20250228,153600,8251194700,21200,21200,21200,21200,0
20250228,153500,8251194700,21200,21200,21200,21200,0
20250228,153400,8251194700,21200,21200,21200,21200,0
20250228,153300,8251194700,21200,21200,21200,21200,0
20250228,153200,8251194700,21200,21200,21200,21200,0
20250228,153100,8251194700,21200,21200,21200,21200,0
20250228,153000,8251194700,21200,21200,21200,21200,82869
20250228,152900,6494371900,21400,21400,21400,21400,0
20250228,152800,6494371900,21400,21400,21400,21400,0
20250228,152700,6494371900,21400,21400,21400,21400,0
20250228,152600,6494371900,21400,21400,21400,21400,0
20250228,152500,6494371900,21400,21400,21400,21400,0
20250228,152400,6494371900,21400,21400,21400,21400,0
20250228,152300,6494371900,21400,21400,21400,21400,0
20250228,152200,6494371900,21400,21400,21400,21400,0
20250228,152100,6494371900,21400,21400,21400,21400,0
20250228,152000,6494371900,21400,21400,21400,21400,0
20250228,151900,6494371900,21400,21350,21400,21350,495
20250228,151800,6483795150,21350,21350,21400,21350,201
20250228,151700,6479503550,21350,21400,21450,21350,161
20250228,151600,6476060750,21400,21400,21400,21350,834
20250228,151500,6458218000,21400,21450,21450,21400,191
20250228,151400,6454121550,21450,21400,21450,21400,217
20250228,151300,6449467500,21400,21400,21450,21400,1033
20250228,151200,6427312600,21450,21400,21450,21350,500
20250228,151100,6416605500,21400,21450,21450,21400,199
20250228,151000,6412337300,21400,21400,21400,21350,234
20250228,150900,6407330000,21400,21450,21450,21350,550
20250228,150800,6395572000,21400,21350,21450,21350,304
20250228,150700,6389065200,21400,21400,21400,21350,541
20250228,150600,6377490000,21400,21450,21450,21400,295
20250228,150500,6371166600,21400,21400,21450,21400,1273
20250228,150400,6343919200,21400,21450,21450,21400,360
20250228,150300,6336199300,21400,21500,21500,21350,1091
20250228,150200,6312853450,21450,21450,21450,21400,440
20250228,150100,6303417600,21500,21450,21500,21400,251
20250228,150000,6298034100,21450,21450,21450,21400,449
20250228,145900,6288404900,21450,21450,21450,21400,724
20250228,145800,6272878450,21450,21400,21450,21400,344
20250228,145700,6265510550,21400,21450,21450,21400,289
20250228,145600,6259317150,21400,21450,21500,21400,282
20250228,145500,6253269850,21500,21450,21500,21450,212
20250228,145400,6248713200,21500,21500,21500,21450,168
20250228,145300,6245101600,21500,21450,21500,21450,225
20250228,145200,6240268850,21500,21500,21500,21450,200
20250228,145100,6235968900,21450,21500,21500,21450,94
20250228,145000,6233948100,21500,21450,21500,21450,270
20250228,144900,6228147250,21500,21450,21500,21400,521
20250228,144800,6216972300,21450,21500,21500,21400,324
20250228,144700,6210019150,21450,21500,21500,21450,266
20250228,144600,6204302500,21450,21500,21500,21450,340
20250228,144500,6197003150,21500,21400,21500,21400,917
20250228,144400,6177351650,21450,21400,21450,21350,2352
20250228,144300,6126926050,21400,21450,21450,21350,240
20250228,144200,6121784650,21400,21400,21400,21350,91
20250228,144100,6119837300,21400,21400,21400,21350,1211
20250228,144000,6093922050,21350,21400,21400,21350,283
20250228,143900,6087867850,21350,21350,21400,21350,621
20250228,143800,6074602850,21400,21400,21400,21350,224
20250228,143700,6069810600,21400,21400,21400,21350,216
20250228,143600,6065188400,21350,21400,21400,21350,760
20250228,143500,6048927900,21400,21400,21400,21350,145
20250228,143400,6045825100,21400,21300,21400,21300,1675
20250228,143300,6010042750,21350,21350,21350,21300,201
20250228,143200,6005751500,21350,21300,21350,21300,434
20250228,143100,5996499550,21300,21350,21350,21300,794
20250228,143000,5979578100,21350,21350,21350,21350,160
20250228,142900,5976162100,21350,21350,21350,21300,251
20250228,142800,5970806300,21300,21350,21350,21300,258
20250228,142700,5965302900,21350,21300,21350,21300,575
20250228,142600,5953026950,21350,21350,21350,21300,199
20250228,142500,5948778350,21350,21350,21350,21300,170
20250228,142400,5945149200,21350,21300,21350,21300,189
20250228,142300,5941114100,21350,21350,21350,21300,141
20250228,142200,5938103850,21300,21300,21350,21300,692
20250228,142100,5923355050,21300,21350,21350,21300,482
20250228,142000,5913066750,21300,21300,21350,21300,915
20250228,141900,5893569000,21350,21350,21350,21300,200
20250228,141800,5889299100,21300,21300,21350,21300,451
20250228,141700,5879676350,21350,21300,21350,21300,201
20250228,141600,5875386600,21350,21350,21350,21300,1200
20250228,141500,5849819450,21350,21300,21350,21300,195
20250228,141400,5845656350,21350,21350,21350,21300,898
20250228,141300,5826488350,21300,21300,21350,21300,5457
20250228,141200,5710251500,21300,21400,21400,21300,1708
20250228,141100,5673786250,21400,21400,21400,21400,50
20250228,141000,5672716250,21400,21400,21400,21350,1900
20250228,140900,5632148400,21400,21400,21400,21350,122
20250228,140800,5629537700,21350,21350,21400,21350,55
20250228,140700,5628362250,21350,21400,21400,21350,97
20250228,140600,5626287300,21400,21350,21400,21350,64
20250228,140500,5624917850,21400,21350,21400,21350,109
20250228,140400,5622586400,21350,21400,21400,21350,568
20250228,140300,5610433700,21350,21350,21400,21350,385
20250228,140200,5602196200,21400,21350,21400,21350,254
20250228,140100,5596764400,21400,21400,21400,21350,135
20250228,140000,5593879300,21350,21400,21400,21350,51
20250228,135900,5592789050,21400,21350,21400,21350,154
20250228,135800,5589497400,21350,21350,21400,21350,207
20250228,135700,5585069550,21350,21350,21400,21350,205
20250228,135600,5580690300,21350,21400,21450,21350,1353
20250228,135500,5551737000,21400,21400,21450,21400,168
20250228,135400,5548139800,21450,21400,21450,21400,1195
20250228,135300,5522563650,21450,21400,21450,21400,168
20250228,135200,5518965500,21450,21450,21450,21400,122
20250228,135100,5516351650,21400,21400,21450,21400,148
20250228,135000,5513180900,21450,21400,21450,21400,395
20250228,134900,5504724750,21400,21450,21450,21400,128
20250228,134800,5501981200,21450,21400,21450,21400,68
20250228,134700,5500522850,21450,21450,21450,21400,81
20250228,134600,5498785550,21450,21400,21450,21400,924
20250228,134500,5478979550,21450,21450,21450,21400,61
20250228,134400,5477671400,21400,21450,21450,21400,118
20250228,134300,5475142700,21400,21450,21450,21400,55
20250228,134200,5473963000,21450,21450,21450,21400,40
20250228,134100,5473105150,21450,21400,21450,21400,202
20250228,134000,5468777600,21450,21400,21450,21400,953
20250228,133900,5448379800,21400,21450,21450,21400,53
20250228,133800,5447243250,21400,21450,21450,21400,84
20250228,133700,5445443600,21450,21450,21450,21400,166
20250228,133600,5441885100,21450,21450,21450,21400,243
20250228,133500,5436673400,21450,21400,21450,21400,108
20250228,133400,5434357000,21400,21450,21450,21400,1080
20250228,133300,5411191150,21450,21500,21500,21400,1039
20250228,133200,5388953750,21500,21400,21500,21400,2171
20250228,133100,5342389100,21400,21450,21450,21400,202
20250228,133000,5338062700,21450,21400,21450,21400,229
20250228,132900,5333158700,21450,21400,21450,21400,144
20250228,132800,5330070000,21450,21450,21450,21400,141
20250228,132700,5327049150,21450,21400,21450,21400,62
20250228,132600,5325719600,21450,21400,21450,21400,63
20250228,132500,5324368350,21450,21350,21450,21350,36
20250228,132400,5323596550,21450,21350,21450,21350,1263
20250228,132300,5296569750,21350,21350,21400,21350,18
20250228,132200,5296184850,21400,21400,21400,21350,48
20250228,132100,5295159550,21350,21350,21350,21350,75
20250228,132000,5293558300,21350,21350,21350,21350,145
20250228,131900,5290462550,21350,21350,21400,21350,13
20250228,131800,5290184800,21350,21350,21400,21300,207
20250228,131700,5285765250,21300,21350,21350,21300,312
20250228,131600,5279106650,21350,21350,21350,21250,12487
20250228,131500,5013137800,21300,21350,21400,21300,3137
20250228,131400,4946165750,21350,21350,21400,21350,257
20250228,131300,4940678400,21350,21350,21400,21350,147
20250228,131200,4937539900,21350,21350,21400,21350,101
20250228,131100,4935382800,21350,21400,21400,21350,152
20250228,131000,4932137100,21350,21350,21400,21350,6810
20250228,130900,4786741250,21400,21350,21400,21350,1013
20250228,130800,4765066050,21350,21350,21400,21350,1050
20250228,130700,4742607250,21350,21400,21400,21350,458
20250228,130600,4732814900,21450,21400,21450,21350,83
20250228,130500,4731036150,21400,21400,21450,21400,5375
20250228,130400,4616011100,21400,21400,21400,21400,282
20250228,130300,4609976300,21400,21400,21400,21400,1
20250228,130200,4609954900,21400,21450,21450,21400,1104
20250228,130100,4586279100,21400,21450,21450,21400,255
20250228,130000,4580822050,21400,21450,21450,21400,92
20250228,125900,4578851900,21400,21450,21450,21400,576
20250228,125800,4566502100,21400,21450,21450,21400,593
20250228,125700,4553809450,21400,21400,21450,21400,52
20250228,125600,4552696550,21400,21400,21450,21400,650
20250228,125500,4538760600,21450,21450,21450,21400,69
20250228,125400,4537283350,21400,21450,21450,21400,126
20250228,125300,4534586900,21400,21400,21400,21400,7
20250228,125200,4534437100,21450,21450,21450,21400,13
20250228,125100,4534158300,21400,21450,21450,21400,90
20250228,125000,4532230500,21450,21450,21450,21400,22
20250228,124900,4531759500,21450,21400,21450,21400,250
20250228,124800,4526398400,21500,21450,21500,21400,467
20250228,124700,4516377750,21400,21400,21450,21350,1262
20250228,124600,4489375450,21400,21350,21400,21350,1108
20250228,124500,4465670600,21350,21400,21400,21350,259
20250228,124400,4460130550,21350,21400,21400,21350,722
20250228,124300,4444682500,21350,21400,21400,21350,296
20250228,124200,4438351700,21400,21400,21400,21350,159
20250228,124100,4434953250,21400,21400,21400,21350,243
20250228,124000,4429753150,21400,21350,21400,21350,317
20250228,123900,4422969650,21400,21400,21400,21350,657
20250228,123800,4408911300,21400,21350,21400,21350,165
20250228,123700,4405385500,21400,21350,21400,21350,1247
20250228,123600,4378709750,21350,21350,21400,21350,593
20250228,123500,4366034000,21350,21400,21400,21350,126
20250228,123400,4363343700,21350,21400,21400,21350,270
20250228,123300,4357573300,21350,21400,21400,21350,161
20250228,123200,4354130050,21350,21350,21400,21350,100
20250228,123100,4351993300,21350,21400,21400,21350,899
20250228,123000,4332799100,21400,21350,21400,21350,947
20250228,122900,4312579950,21400,21400,21400,21350,360
20250228,122800,4304891800,21400,21400,21400,21350,50
20250228,122700,4303821900,21400,21350,21400,21350,687
20250228,122600,4289121200,21350,21400,21400,21350,1319
20250228,122500,4260900550,21400,21350,21400,21350,195
20250228,122400,4256732300,21400,21350,21400,21350,136
20250228,122300,4253828500,21400,21400,21400,21350,455
20250228,122200,4244094750,21350,21450,21450,21350,5346
20250228,122100,4129701950,21400,21450,21450,21400,204
20250228,122000,4125326200,21400,21450,21450,21400,324
20250228,121900,4118380700,21450,21450,21450,21400,907
20250228,121800,4098950600,21450,21400,21450,21400,717
20250228,121700,4083576600,21450,21400,21450,21400,313
20250228,121600,4076877650,21450,21400,21450,21400,1148
20250228,121500,4052308500,21400,21400,21450,21400,146
20250228,121400,4049180250,21400,21450,21450,21400,101
20250228,121300,4047016200,21400,21450,21450,21400,179
20250228,121200,4043183700,21450,21400,21450,21400,177
20250228,121100,4039387700,21450,21450,21450,21400,3301
20250228,121000,3968592850,21450,21450,21450,21450,129
20250228,120900,3965825800,21450,21450,21450,21400,546
20250228,120800,3954126650,21450,21400,21500,21400,558
20250228,120700,3942157500,21450,21450,21450,21400,59
20250228,120600,3940892250,21400,21450,21450,21400,1203
20250228,120500,3915089750,21500,21450,21500,21450,228
20250228,120400,3910193800,21500,21450,21500,21450,573
20250228,120300,3897902200,21450,21400,21450,21400,527
20250228,120200,3886599950,21400,21400,21450,21400,139
20250228,120100,3883621050,21450,21450,21450,21400,219
20250228,120000,3878929750,21400,21400,21450,21400,918
20250228,115900,3859274500,21400,21450,21500,21400,3123
20250228,115800,3792286100,21450,21450,21500,21450,1637
20250228,115700,3757172250,21500,21500,21500,21450,84
20250228,115600,3755366300,21500,21450,21500,21450,398
20250228,115500,3746819850,21500,21500,21500,21450,271
20250228,115400,3741005700,21450,21500,21500,21450,956
20250228,115300,3720498900,21500,21500,21500,21450,1440
20250228,115200,3689609650,21500,21500,21500,21450,198
20250228,115100,3685355550,21450,21550,21550,21450,8616
20250228,115000,3500118650,21550,21550,21550,21500,24
20250228,114900,3499601500,21500,21550,21550,21500,128
20250228,114800,3496843600,21550,21550,21550,21500,719
20250228,114700,3481353650,21550,21550,21550,21500,153
20250228,114600,3478057150,21550,21550,21550,21500,78
20250228,114500,3476378100,21550,21550,21550,21500,31
20250228,114400,3475710200,21500,21550,21550,21500,7107
20250228,114300,3322583500,21600,21550,21600,21550,570
20250228,114200,3310299450,21600,21550,21600,21550,46
20250228,114100,3309307600,21550,21600,21600,21550,26
20250228,114000,3308747000,21600,21600,21600,21550,63
20250228,113900,3307388200,21550,21600,21600,21550,316
20250228,113800,3300563750,21600,21550,21600,21550,8
20250228,113700,3300391100,21550,21550,21600,21550,589
20250228,113600,3287698100,21600,21600,21600,21550,162
20250228,113500,3284199550,21600,21550,21600,21550,677
20250228,113400,3269582050,21600,21550,21600,21550,899
20250228,113300,3250200950,21550,21650,21650,21550,1032
20250228,113200,3227919400,21600,21650,21650,21600,85
20250228,113100,3226083350,21600,21650,21650,21600,49
20250228,113000,3225024850,21600,21650,21650,21600,237
20250228,112900,3219905500,21650,21650,21650,21600,805
20250228,112800,3202517350,21650,21600,21650,21600,113
20250228,112700,3200076450,21650,21650,21650,21600,41
20250228,112600,3199190750,21600,21600,21650,21600,33
20250228,112500,3198477850,21650,21650,21650,21650,1
20250228,112400,3198456200,21650,21650,21650,21650,2
20250228,112300,3198412900,21600,21600,21650,21600,1767
20250228,112200,3160245500,21600,21600,21600,21550,544
20250228,112100,3148495800,21550,21600,21600,21550,1029
20250228,112000,3126271900,21550,21600,21600,21550,234
20250228,111900,3121225900,21550,21600,21600,21550,80
20250228,111800,3119501650,21600,21600,21600,21550,1481
20250228,111700,3087517250,21600,21650,21650,21550,6428
20250228,111600,2948688200,21600,21650,21650,21600,604
20250228,111500,2935613800,21650,21650,21650,21600,26
20250228,111400,2935051550,21600,21600,21650,21600,62
20250228,111300,2933711300,21650,21650,21650,21650,70
20250228,111200,2932195800,21650,21650,21650,21600,901
20250228,111100,2912691900,21650,21650,21650,21600,501
20250228,111000,2901847100,21600,21650,21650,21600,183
20250228,110900,2897885800,21600,21650,21650,21600,522
20250228,110800,2886587050,21600,21650,21650,21600,314
20250228,110700,2879791650,21650,21650,21650,21600,221
20250228,110600,2875007800,21650,21600,21700,21600,7
20250228,110500,2874856250,21600,21650,21650,21600,1156
20250228,110400,2849833400,21650,21700,21700,21600,107
20250228,110300,2847519050,21650,21650,21700,21600,91
20250228,110200,2845549350,21600,21650,21650,21600,657
20250228,110100,2831327500,21650,21600,21650,21600,92
20250228,110000,2829338550,21650,21650,21650,21600,2213
20250228,105900,2781519800,21600,21650,21650,21600,1224
20250228,105800,2755025950,21700,21650,21700,21600,1351
20250228,105700,2725791450,21650,21650,21650,21600,1045
20250228,105600,2703189650,21600,21650,21650,21600,373
20250228,105500,2695119350,21650,21700,21700,21600,442
20250228,105400,2685552900,21650,21650,21700,21600,166
20250228,105300,2681961400,21600,21650,21650,21600,1473
20250228,105200,2650085900,21650,21650,21700,21650,171
20250228,105100,2646383500,21650,21650,21650,21600,827
20250228,105000,2628497300,21650,21650,21650,21600,152
20250228,104900,2625206550,21650,21650,21650,21600,1315
20250228,104800,2596741550,21650,21650,21650,21600,319
20250228,104700,2589836250,21600,21600,21650,21600,435
20250228,104600,2580439300,21600,21600,21650,21600,2416
20250228,104500,2528234700,21600,21650,21650,21600,538
20250228,104400,2516589350,21650,21650,21650,21600,79
20250228,104300,2514879050,21650,21650,21650,21600,1686
20250228,104200,2478383100,21700,21650,21700,21650,7
20250228,104100,2478231450,21650,21650,21700,21650,270
20250228,104000,2472385150,21650,21700,21700,21650,34
20250228,103900,2471647500,21750,21750,21750,21700,87
20250228,103800,2469759350,21650,21700,21700,21650,1829
20250228,103700,2430070150,21650,21650,21650,21600,709
20250228,103600,2414735500,21650,21600,21700,21600,2480
20250228,103500,2361047700,21650,21600,21650,21600,309
20250228,103400,2354366950,21650,21650,21650,21600,176
20250228,103300,2350557500,21650,21650,21650,21600,115
20250228,103200,2348069900,21600,21650,21650,21600,290
20250228,103100,2341792450,21650,21700,21700,21600,1273
20250228,103000,2314236400,21700,21650,21700,21650,242
20250228,102900,2308997050,21600,21650,21700,21600,3313
20250228,102800,2237278900,21650,21650,21700,21650,106
20250228,102700,2234983950,21650,21750,21750,21650,5427
20250228,102600,2117297250,21750,21700,21750,21700,137
20250228,102500,2114324150,21700,21750,21750,21700,396
20250228,102400,2105719250,21750,21700,21750,21700,129
20250228,102300,2102919650,21700,21750,21800,21700,1046
20250228,102200,2080182400,21750,21800,21800,21750,300
20250228,102100,2073657200,21750,21750,21750,21750,311
20250228,102000,2066892950,21800,21750,21800,21750,437
20250228,101900,2057388150,21800,21800,21800,21750,76
20250228,101800,2055734800,21750,21800,21800,21750,136
20250228,101700,2052776300,21750,21750,21800,21750,186
20250228,101600,2048725450,21800,21750,21850,21750,106
20250228,101500,2046417900,21750,21750,21850,21750,434
20250228,101400,2036971800,21750,21850,21850,21750,68
20250228,101300,2035489250,21800,21800,21850,21800,152
20250228,101200,2032175600,21800,21850,21850,21800,270
20250228,101100,2026289300,21800,21800,21850,21800,349
20250228,101000,2018680750,21850,21850,21850,21800,433
20250228,100900,2009237750,21850,21850,21850,21850,2
20250228,100800,2009194050,21800,21750,21850,21750,1298
20250228,100700,1980904350,21800,21800,21800,21750,32
20250228,100600,1980208000,21800,21750,21800,21700,683
20250228,100500,1965356000,21700,21750,21800,21700,127
20250228,100400,1962594550,21800,21750,21800,21750,127
20250228,100300,1959832200,21750,21750,21800,21750,990
20250228,100200,1938299250,21750,21850,21850,21750,2159
20250228,100100,1891238650,21800,21850,21850,21800,141
20250228,100000,1888162600,21850,21800,21850,21800,10
20250228,095900,1887944200,21850,21850,21850,21850,18
20250228,095800,1887550900,21850,21900,21900,21800,52
20250228,095700,1886414700,21900,21850,21900,21850,7
20250228,095600,1886261450,21850,21900,21900,21850,373
20250228,095500,1878111350,21850,21900,21900,21850,118
20250228,095400,1875532900,21900,21900,21900,21850,310
20250228,095300,1868758950,21850,21900,21950,21850,890
20250228,095200,1849287600,21900,21900,21900,21900,512
20250228,095100,1838074800,21900,21850,21900,21850,32
20250228,095000,1837374050,21900,21950,21950,21850,452
20250228,094900,1827461900,21950,21950,21950,21850,1578
20250228,094800,1792907150,21950,21900,22000,21900,312
20250228,094700,1786073700,21900,21950,22000,21900,1322
20250228,094600,1757060400,22000,21950,22000,21950,316
20250228,094500,1750124050,21950,21950,22000,21900,1092
20250228,094400,1726173650,21950,22000,22050,21950,723
20250228,094300,1710275350,22000,22000,22050,22000,613
20250228,094200,1696772900,22050,21950,22050,21900,3319
20250228,094100,1623826700,21950,21900,21950,21900,1137
20250228,094000,1598926150,21950,21950,21950,21900,124
20250228,093900,1596206250,21950,21900,21950,21900,160
20250228,093800,1592701950,21950,21950,21950,21950,6
20250228,093700,1592570250,21950,22000,22000,21900,764
20250228,093600,1575812600,22000,21900,22000,21900,916
20250228,093500,1555708500,21950,21900,22000,21900,2026
20250228,093400,1511255250,21900,21850,21900,21800,1845
20250228,093300,1470891100,21850,21900,21900,21850,200
20250228,093200,1466518150,21850,21900,21900,21850,191
20250228,093100,1462336550,21900,21850,21900,21850,929
20250228,093000,1442032250,21850,21800,21850,21750,514
20250228,092900,1430828550,21800,21750,21800,21750,825
20250228,092800,1412884650,21750,21750,21750,21700,1448
20250228,092700,1381462650,21750,21700,21750,21700,20
20250228,092600,1381027700,21750,21750,21750,21700,114
20250228,092500,1378550250,21750,21750,21750,21750,600
20250228,092400,1365500250,21750,21750,21800,21750,366
20250228,092300,1357539700,21800,21800,21800,21750,1410
20250228,092200,1326870550,21800,21800,21800,21750,1221
20250228,092100,1300256100,21850,21850,21850,21800,108
20250228,092000,1297898450,21850,21800,21850,21800,1027
20250228,091900,1275509450,21800,21750,21800,21750,596
20250228,091800,1262544600,21750,21750,21800,21700,2148
20250228,091700,1215823250,21700,21750,21750,21700,57
20250228,091600,1214586100,21750,21700,21750,21700,1066
20250228,091500,1191430600,21750,21750,21750,21700,1321
20250228,091400,1162743100,21750,21700,21750,21700,1518
20250228,091300,1129800000,21700,21700,21750,21650,1193
20250228,091200,1103926950,21700,21650,21700,21650,440
20250228,091100,1094393900,21650,21700,21700,21650,1435
20250228,091000,1063257900,21700,21700,21700,21650,1189
20250228,090900,1037500800,21700,21600,21700,21600,755
20250228,090800,1021158800,21650,21650,21650,21600,504
20250228,090700,1010251100,21650,21650,21700,21600,4094
20250228,090600,921605100,21650,21750,21750,21650,4818
20250228,090500,817229700,21750,21700,21750,21650,1907
20250228,090400,775831550,21650,21600,21650,21600,1703
20250228,090300,738969950,21600,21650,21650,21550,8028
20250228,090200,565688350,21700,21650,21700,21600,3305
20250228,090100,494121600,21700,21750,21750,21650,19202
20250228,090000,77278200,21800,21800,21900,21800,3544