KissMeData/007310/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,185000,2121784500,387000,387000,387000,387000,683
20250228,184900,2121784500,387000,387000,387000,387000,0
20250228,184800,2121784500,387000,387000,387000,387000,0
20250228,184700,2121784500,387000,387000,387000,387000,0
20250228,184600,2121784500,387000,387000,387000,387000,0
20250228,184500,2121784500,387000,387000,387000,387000,0
20250228,184400,2121784500,387000,387000,387000,387000,0
20250228,184300,2121784500,387000,387000,387000,387000,0
20250228,184200,2121784500,387000,387000,387000,387000,0
20250228,184100,2121784500,387000,387000,387000,387000,0
20250228,184000,2121784500,387000,387000,387000,387000,0
20250228,183900,2121784500,387000,387000,387000,387000,0
20250228,183800,2121784500,387000,387000,387000,387000,0
20250228,183700,2121784500,387000,387000,387000,387000,0
20250228,183600,2121784500,387000,387000,387000,387000,0
20250228,183500,2121784500,387000,387000,387000,387000,0
20250228,183400,2121784500,387000,387000,387000,387000,0
20250228,183300,2121784500,387000,387000,387000,387000,0
20250228,183200,2121784500,387000,387000,387000,387000,0
20250228,183100,2121784500,387000,387000,387000,387000,0
20250228,183000,2121784500,387000,387000,387000,387000,0
20250228,182900,2121784500,387000,387000,387000,387000,0
20250228,182800,2121784500,387000,387000,387000,387000,0
20250228,182700,2121784500,387000,387000,387000,387000,0
20250228,182600,2121784500,387000,387000,387000,387000,0
20250228,182500,2121784500,387000,387000,387000,387000,0
20250228,182400,2121784500,387000,387000,387000,387000,0
20250228,182300,2121784500,387000,387000,387000,387000,0
20250228,182200,2121784500,387000,387000,387000,387000,0
20250228,182100,2121784500,387000,387000,387000,387000,0
20250228,182000,2121784500,387000,387000,387000,387000,683
20250228,181900,2121784500,387000,387000,387000,387000,0
20250228,181800,2121784500,387000,387000,387000,387000,0
20250228,181700,2121784500,387000,387000,387000,387000,0
20250228,181600,2121784500,387000,387000,387000,387000,0
20250228,181500,2121784500,387000,387000,387000,387000,0
20250228,181400,2121784500,387000,387000,387000,387000,0
20250228,181300,2121784500,387000,387000,387000,387000,0
20250228,181200,2121784500,387000,387000,387000,387000,0
20250228,181100,2121784500,387000,387000,387000,387000,0
20250228,181000,2121784500,387000,387000,387000,387000,0
20250228,180900,2121784500,387000,387000,387000,387000,0
20250228,180800,2121784500,387000,387000,387000,387000,0
20250228,180700,2121784500,387000,387000,387000,387000,0
20250228,180600,2121784500,387000,387000,387000,387000,0
20250228,180500,2121784500,387000,387000,387000,387000,0
20250228,180400,2121784500,387000,387000,387000,387000,0
20250228,180300,2121784500,387000,387000,387000,387000,0
20250228,180200,2121784500,387000,387000,387000,387000,0
20250228,180100,2121784500,387000,387000,387000,387000,0
20250228,180000,2121784500,387000,387000,387000,387000,0
20250228,175900,2121784500,387000,387000,387000,387000,0
20250228,175800,2121784500,387000,387000,387000,387000,0
20250228,175700,2121784500,387000,387000,387000,387000,0
20250228,175600,2121784500,387000,387000,387000,387000,0
20250228,175500,2121784500,387000,387000,387000,387000,0
20250228,175400,2121784500,387000,387000,387000,387000,0
20250228,175300,2121784500,387000,387000,387000,387000,0
20250228,175200,2121784500,387000,387000,387000,387000,0
20250228,175100,2121784500,387000,387000,387000,387000,0
20250228,175000,2121784500,387000,387000,387000,387000,683
20250228,174900,2121784500,387000,387000,387000,387000,0
20250228,174800,2121784500,387000,387000,387000,387000,0
20250228,174700,2121784500,387000,387000,387000,387000,0
20250228,174600,2121784500,387000,387000,387000,387000,0
20250228,174500,2121784500,387000,387000,387000,387000,0
20250228,174400,2121784500,387000,387000,387000,387000,0
20250228,174300,2121784500,387000,387000,387000,387000,0
20250228,174200,2121784500,387000,387000,387000,387000,0
20250228,174100,2121784500,387000,387000,387000,387000,0
20250228,174000,2121784500,387000,387000,387000,387000,0
20250228,173900,2121784500,387000,387000,387000,387000,0
20250228,173800,2121784500,387000,387000,387000,387000,0
20250228,173700,2121784500,387000,387000,387000,387000,0
20250228,173600,2121784500,387000,387000,387000,387000,0
20250228,173500,2121784500,387000,387000,387000,387000,0
20250228,173400,2121784500,387000,387000,387000,387000,0
20250228,173300,2121784500,387000,387000,387000,387000,0
20250228,173200,2121784500,387000,387000,387000,387000,0
20250228,173100,2121784500,387000,387000,387000,387000,0
20250228,173000,2121784500,387000,387000,387000,387000,0
20250228,172900,2121784500,387000,387000,387000,387000,0
20250228,172800,2121784500,387000,387000,387000,387000,0
20250228,172700,2121784500,387000,387000,387000,387000,0
20250228,172600,2121784500,387000,387000,387000,387000,0
20250228,172500,2121784500,387000,387000,387000,387000,0
20250228,172400,2121784500,387000,387000,387000,387000,0
20250228,172300,2121784500,387000,387000,387000,387000,0
20250228,172200,2121784500,387000,387000,387000,387000,0
20250228,172100,2121784500,387000,387000,387000,387000,0
20250228,172000,2121784500,387000,387000,387000,387000,683
20250228,171900,2121784500,387000,387000,387000,387000,0
20250228,171800,2121784500,387000,387000,387000,387000,0
20250228,171700,2121784500,387000,387000,387000,387000,0
20250228,171600,2121784500,387000,387000,387000,387000,0
20250228,171500,2121784500,387000,387000,387000,387000,0
20250228,171400,2121784500,387000,387000,387000,387000,0
20250228,171300,2121784500,387000,387000,387000,387000,0
20250228,171200,2121784500,387000,387000,387000,387000,0
20250228,171100,2121784500,387000,387000,387000,387000,0
20250228,171000,2121784500,387000,387000,387000,387000,0
20250228,170900,2121784500,387000,387000,387000,387000,0
20250228,170800,2121784500,387000,387000,387000,387000,0
20250228,170700,2121784500,387000,387000,387000,387000,0
20250228,170600,2121784500,387000,387000,387000,387000,0
20250228,170500,2121784500,387000,387000,387000,387000,0
20250228,170400,2121784500,387000,387000,387000,387000,0
20250228,170300,2121784500,387000,387000,387000,387000,0
20250228,170200,2121784500,387000,387000,387000,387000,0
20250228,170100,2121784500,387000,387000,387000,387000,0
20250228,170000,2121784500,387000,387000,387000,387000,0
20250228,165900,2121784500,387000,387000,387000,387000,0
20250228,165800,2121784500,387000,387000,387000,387000,0
20250228,165700,2121784500,387000,387000,387000,387000,0
20250228,165600,2121784500,387000,387000,387000,387000,0
20250228,165500,2121784500,387000,387000,387000,387000,0
20250228,165400,2121784500,387000,387000,387000,387000,0
20250228,165300,2121784500,387000,387000,387000,387000,0
20250228,165200,2121784500,387000,387000,387000,387000,0
20250228,165100,2121784500,387000,387000,387000,387000,0
20250228,165000,2121784500,387000,387000,387000,387000,683
20250228,164900,2121784500,387000,387000,387000,387000,0
20250228,164800,2121784500,387000,387000,387000,387000,0
20250228,164700,2121784500,387000,387000,387000,387000,0
20250228,164600,2121784500,387000,387000,387000,387000,0
20250228,164500,2121784500,387000,387000,387000,387000,0
20250228,164400,2121784500,387000,387000,387000,387000,0
20250228,164300,2121784500,387000,387000,387000,387000,0
20250228,164200,2121784500,387000,387000,387000,387000,0
20250228,164100,2121784500,387000,387000,387000,387000,0
20250228,164000,2121784500,387000,387000,387000,387000,0
20250228,163900,2121784500,387000,387000,387000,387000,0
20250228,163800,2121784500,387000,387000,387000,387000,0
20250228,163700,2121784500,387000,387000,387000,387000,0
20250228,163600,2121784500,387000,387000,387000,387000,0
20250228,163500,2121784500,387000,387000,387000,387000,0
20250228,163400,2121784500,387000,387000,387000,387000,0
20250228,163300,2121784500,387000,387000,387000,387000,0
20250228,163200,2121784500,387000,387000,387000,387000,0
20250228,163100,2121784500,387000,387000,387000,387000,0
20250228,163000,2121784500,387000,387000,387000,387000,0
20250228,162900,2121784500,387000,387000,387000,387000,0
20250228,162800,2121784500,387000,387000,387000,387000,0
20250228,162700,2121784500,387000,387000,387000,387000,0
20250228,162600,2121784500,387000,387000,387000,387000,0
20250228,162500,2121784500,387000,387000,387000,387000,0
20250228,162400,2121784500,387000,387000,387000,387000,0
20250228,162300,2121784500,387000,387000,387000,387000,0
20250228,162200,2121784500,387000,387000,387000,387000,0
20250228,162100,2121784500,387000,387000,387000,387000,0
20250228,162000,2121784500,387000,387000,387000,387000,683
20250228,161900,2121784500,387000,387000,387000,387000,0
20250228,161800,2121784500,387000,387000,387000,387000,0
20250228,161700,2121784500,387000,387000,387000,387000,0
20250228,161600,2121784500,387000,387000,387000,387000,0
20250228,161500,2121784500,387000,387000,387000,387000,0
20250228,161400,2121784500,387000,387000,387000,387000,0
20250228,161300,2121784500,387000,387000,387000,387000,0
20250228,161200,2121784500,387000,387000,387000,387000,0
20250228,161100,2121784500,387000,387000,387000,387000,0
20250228,161000,2121784500,387000,387000,387000,387000,0
20250228,160900,2121784500,387000,387000,387000,387000,0
20250228,160800,2121784500,387000,387000,387000,387000,0
20250228,160700,2121784500,387000,387000,387000,387000,0
20250228,160600,2121784500,387000,387000,387000,387000,0
20250228,160500,2121784500,387000,387000,387000,387000,0
20250228,160400,2121784500,387000,387000,387000,387000,0
20250228,160300,2121784500,387000,387000,387000,387000,0
20250228,160200,2121784500,387000,387000,387000,387000,0
20250228,160100,2121784500,387000,387000,387000,387000,0
20250228,160000,2121784500,387000,387000,387000,387000,0
20250228,155900,2121784500,387000,387000,387000,387000,0
20250228,155800,2121784500,387000,387000,387000,387000,0
20250228,155700,2121784500,387000,387000,387000,387000,0
20250228,155600,2121784500,387000,387000,387000,387000,0
20250228,155500,2121784500,387000,387000,387000,387000,0
20250228,155400,2121784500,387000,387000,387000,387000,0
20250228,155300,2121784500,387000,387000,387000,387000,0
20250228,155200,2121784500,387000,387000,387000,387000,0
20250228,155100,2121784500,387000,387000,387000,387000,0
20250228,155000,2121784500,387000,387000,387000,387000,683
20250228,154900,2121784500,387000,387000,387000,387000,0
20250228,154800,2121784500,387000,387000,387000,387000,0
20250228,154700,2121784500,387000,387000,387000,387000,0
20250228,154600,2121784500,387000,387000,387000,387000,0
20250228,154500,2121784500,387000,387000,387000,387000,0
20250228,154400,2121784500,387000,387000,387000,387000,0
20250228,154300,2121784500,387000,387000,387000,387000,0
20250228,154200,2121784500,387000,387000,387000,387000,0
20250228,154100,2121784500,387000,387000,387000,387000,0
20250228,154000,2121784500,387000,387000,387000,387000,0
20250228,153900,2121784500,387000,387000,387000,387000,0
20250228,153800,2121784500,387000,387000,387000,387000,0
20250228,153700,2121784500,387000,387000,387000,387000,0
20250228,153600,2121784500,387000,387000,387000,387000,0
20250228,153500,2121784500,387000,387000,387000,387000,0
20250228,153400,2121784500,387000,387000,387000,387000,0
20250228,153300,2121784500,387000,387000,387000,387000,0
20250228,153200,2121784500,387000,387000,387000,387000,0
20250228,153100,2121784500,387000,387000,387000,387000,0
20250228,153000,2121784500,387000,387000,387000,387000,683
20250228,152900,1857463500,387000,387000,387000,387000,0
20250228,152800,1857463500,387000,387000,387000,387000,0
20250228,152700,1857463500,387000,387000,387000,387000,0
20250228,152600,1857463500,387000,387000,387000,387000,0
20250228,152500,1857463500,387000,387000,387000,387000,0
20250228,152400,1857463500,387000,387000,387000,387000,0
20250228,152300,1857463500,387000,387000,387000,387000,0
20250228,152200,1857463500,387000,387000,387000,387000,0
20250228,152100,1857463500,387000,387000,387000,387000,0
20250228,152000,1857463500,387000,387000,387000,387000,0
20250228,151900,1857463500,387000,387000,387000,387000,6
20250228,151800,1855141500,386500,386500,386500,386500,12
20250228,151700,1850503500,386500,386500,386500,386500,29
20250228,151600,1839295000,386500,386500,387000,386500,7
20250228,151500,1836588500,386500,386500,387500,386500,10
20250228,151400,1832720500,386500,387000,387000,386500,16
20250228,151300,1826530500,386500,386500,386500,386500,1
20250228,151200,1826144000,387000,387000,387000,386500,18
20250228,151100,1819179500,387000,387000,387000,386500,6
20250228,151000,1816859000,387000,387000,387000,386500,37
20250228,150900,1802542500,386500,386500,386500,386500,2
20250228,150800,1801769500,386500,386500,386500,386500,1
20250228,150700,1801383000,387000,386500,387000,386500,8
20250228,150600,1798290000,386500,386500,386500,386500,2
20250228,150500,1797517000,386500,386500,386500,386500,8
20250228,150400,1794425000,386500,386500,386500,386500,2
20250228,150300,1793652000,387000,386500,387000,386500,5
20250228,150200,1791717500,387000,387000,387000,387000,10
20250228,150100,1787847500,386500,387000,387000,386500,2
20250228,150000,1787074000,386500,387000,387000,386500,22
20250228,145900,1778570000,386500,387000,387000,386500,2
20250228,145800,1777796500,386500,386500,386500,386500,6
20250228,145700,1775477500,386500,386500,386500,386500,8
20250228,145600,1772385500,386500,386500,386500,386500,1
20250228,145500,1771999000,387000,387500,387500,386500,4
20250228,145400,1770451500,386500,387000,387000,386500,2
20250228,145300,1769678000,386500,387500,387500,386500,17
20250228,145200,1763092500,386500,386500,386500,386500,3
20250228,145100,1761933000,387500,386500,387500,386500,6
20250228,145000,1759610000,387000,387000,387000,387000,10
20250228,144900,1755740000,387000,387500,387500,387000,9
20250228,144800,1752256500,387000,387000,387000,387000,2
20250228,144700,1751482500,387000,387000,387000,387000,0
20250228,144600,1751482500,387000,387000,387000,387000,2
20250228,144500,1750708500,387000,387000,387000,387000,2
20250228,144400,1749934500,387000,387500,387500,387000,2
20250228,144300,1749160000,387000,387000,387000,387000,3
20250228,144200,1747999000,387000,386500,387000,386000,32
20250228,144100,1735618500,386500,387000,387000,386000,10
20250228,144000,1731753500,386500,386500,386500,386500,2
20250228,143900,1730980500,386500,387000,387000,386500,2
20250228,143800,1730207000,386500,386500,386500,386500,1
20250228,143700,1729820500,386500,386500,386500,386500,2
20250228,143600,1729047500,386500,386000,387000,386000,5
20250228,143500,1727115500,386000,386000,386000,386000,5
20250228,143400,1725185500,386500,386500,386500,386000,5
20250228,143300,1723253500,386500,386000,386500,386000,11
20250228,143200,1719002500,386500,386500,386500,386500,4
20250228,143100,1717456500,386000,386000,386000,386000,2
20250228,143000,1716684500,386500,386000,386500,386000,3
20250228,142900,1715525500,386000,386500,386500,386000,3
20250228,142800,1714367000,386000,386500,386500,386000,3
20250228,142700,1713208000,386000,386000,386000,386000,1
20250228,142600,1712822000,386500,386500,386500,386000,9
20250228,142500,1709344500,386500,386500,386500,386000,5
20250228,142400,1707412500,386000,386000,386500,386000,4
20250228,142300,1705868000,386500,386500,386500,386000,11
20250228,142200,1701617000,386500,386000,386500,386000,15
20250228,142100,1695820500,386500,386500,386500,386000,6
20250228,142000,1693502000,386500,386000,386500,386000,191
20250228,141900,1619774500,386000,386500,386500,386000,14
20250228,141800,1614370000,386500,386500,386500,386500,64
20250228,141700,1589634000,386500,386500,386500,386500,0
20250228,141600,1589634000,386500,386500,386500,386500,2
20250228,141500,1588861000,386500,386500,386500,386500,2
20250228,141400,1588088000,386500,387000,387000,386500,4
20250228,141300,1586540500,387000,387000,387000,386500,6
20250228,141200,1584219500,386500,387000,387000,386500,2
20250228,141100,1583446000,386500,386500,386500,386500,2
20250228,141000,1582673000,386500,386500,386500,386500,2
20250228,140900,1581900000,386500,386500,386500,386500,6
20250228,140800,1579581000,387000,386500,387000,386500,7
20250228,140700,1576873000,386500,386500,386500,386500,1
20250228,140600,1576486500,386500,386500,386500,386500,3
20250228,140500,1575327000,386500,386500,386500,386500,1
20250228,140400,1574940500,386500,386500,386500,386500,3
20250228,140300,1573781000,386500,386500,386500,386500,2
20250228,140200,1573008000,386500,387000,387000,386500,4
20250228,140100,1571460500,387000,387000,387000,386500,4
20250228,140000,1569913000,386500,386500,386500,386500,14
20250228,135900,1564502000,386500,386500,386500,386500,4
20250228,135800,1562956000,386500,386500,386500,386500,3
20250228,135700,1561796500,386500,386500,386500,386500,7
20250228,135600,1559091000,387000,387000,387000,386500,9
20250228,135500,1555608500,387000,387000,387000,387000,3
20250228,135400,1554447500,387000,387000,387000,387000,2
20250228,135300,1553673500,387000,387000,387000,387000,2
20250228,135200,1552899500,387000,387000,387000,387000,2
20250228,135100,1552125500,387000,387000,387000,387000,1
20250228,135000,1551738500,387000,387000,387000,387000,6
20250228,134900,1549416500,388000,388000,388000,387500,15
20250228,134800,1543599000,387500,387500,388000,387500,8
20250228,134700,1540496500,388000,388000,388000,388000,3
20250228,134600,1539332500,388000,388000,388000,388000,9
20250228,134500,1535840500,387500,387500,388000,387500,22
20250228,134400,1527305500,387500,387500,387500,387500,4
20250228,134300,1525755500,387500,387500,387500,387500,12
20250228,134200,1521105500,386500,387500,387500,386500,3
20250228,134100,1519945000,387500,387000,388000,386500,45
20250228,134000,1502513000,387000,387500,387500,387000,5
20250228,133900,1500577000,387000,387500,387500,387000,3
20250228,133800,1499415500,387000,387000,387000,387000,1
20250228,133700,1499028500,387500,387500,387500,387500,13
20250228,133600,1493991000,388500,387500,388500,387500,5
20250228,133500,1492049500,387500,388000,388000,387500,2
20250228,133400,1491274000,388000,387500,388500,387500,23
20250228,133300,1482342500,387500,387500,387500,387500,1
20250228,133200,1481955000,388000,388000,388000,388000,3
20250228,133100,1480791000,388000,388000,388000,388000,2
20250228,133000,1480015000,388500,388500,388500,388500,0
20250228,132900,1480015000,388500,388500,388500,388500,1
20250228,132800,1479626500,388000,389500,389500,388000,5
20250228,132700,1477685000,388000,388000,388000,387500,50
20250228,132600,1458295000,388000,388500,389000,388000,11
20250228,132500,1454017500,390000,390000,390000,390000,0
20250228,132400,1454017500,390000,390000,390000,390000,4
20250228,132300,1452457500,390000,387500,390000,387500,111
20250228,132200,1409246000,387000,387000,387000,387000,3
20250228,132100,1408085000,388500,388500,388500,388500,0
20250228,132000,1408085000,388500,388500,388500,388500,0
20250228,131900,1408085000,388500,388500,388500,388500,0
20250228,131800,1408085000,388500,388500,388500,388500,1
20250228,131700,1407696500,386500,386500,386500,386500,0
20250228,131600,1407696500,386500,387000,388000,386500,124
20250228,131500,1359592500,387000,387000,387000,387000,2
20250228,131400,1358818500,386500,388000,388000,386500,7
20250228,131300,1356111500,386500,386500,386500,386500,2
20250228,131200,1355338500,388500,386500,388500,386000,32
20250228,131100,1342978500,386000,386000,386000,386000,0
20250228,131000,1342978500,386000,386000,386000,386000,0
20250228,130900,1342978500,386000,386000,386000,386000,0
20250228,130800,1342978500,386000,386000,386000,386000,0
20250228,130700,1342978500,386000,389500,389500,386000,121
20250228,130600,1296220500,388000,387500,388000,387500,6
20250228,130500,1293895000,387500,387500,387500,387500,3
20250228,130400,1292732500,387500,387000,387500,386500,286
20250228,130300,1182035000,387500,387000,388000,387000,32
20250228,130200,1169630000,388500,387000,389000,387000,120
20250228,130100,1123111000,387500,387000,387500,387000,7
20250228,130000,1120399000,387500,387500,387500,387500,5
20250228,125900,1118461500,387500,387500,387500,387500,3
20250228,125800,1117299000,387500,387500,387500,387500,1
20250228,125700,1116911500,387500,387500,387500,387500,0
20250228,125600,1116911500,387500,387500,387500,387500,0
20250228,125500,1116911500,387500,387000,387500,387000,3
20250228,125400,1115749500,387000,387000,387000,387000,3
20250228,125300,1114588500,387000,387000,387000,387000,0
20250228,125200,1114588500,387000,387000,387000,387000,0
20250228,125100,1114588500,387000,387500,387500,387000,3
20250228,125000,1113426500,387000,387500,387500,387000,23
20250228,124900,1104520500,387500,387500,387500,387500,0
20250228,124800,1104520500,387500,387500,387500,387500,2
20250228,124700,1103745500,387500,387500,387500,387500,9
20250228,124600,1100258000,387500,387500,387500,387500,0
20250228,124500,1100258000,387500,387500,387500,387500,0
20250228,124400,1100258000,387500,387000,387500,387000,3
20250228,124300,1099096000,387000,387000,387000,387000,5
20250228,124200,1097161000,387000,387500,387500,387000,17
20250228,124100,1090578500,387000,387000,387000,387000,83
20250228,124000,1058457500,387000,387000,387000,387000,1
20250228,123900,1058070500,386500,386500,386500,386500,0
20250228,123800,1058070500,386500,386500,386500,386500,0
20250228,123700,1058070500,386500,386500,386500,386500,6
20250228,123600,1055751500,387000,387000,387000,387000,0
20250228,123500,1055751500,387000,386500,387000,386500,67
20250228,123400,1029835500,386500,386500,386500,386500,1
20250228,123300,1029449000,386500,386500,386500,386500,3
20250228,123200,1028289500,386500,386500,386500,386500,1
20250228,123100,1027903000,386500,386500,386500,386500,3
20250228,123000,1026743500,386000,386500,387000,386000,90
20250228,122900,991958500,386000,386500,387000,386000,284
20250228,122800,882178000,387000,387000,387000,387000,3
20250228,122700,881017000,386500,387000,387000,386500,47
20250228,122600,862845500,387000,387000,387000,387000,5
20250228,122500,860910500,387000,387000,387000,387000,0
20250228,122400,860910500,387000,387000,387000,387000,2
20250228,122300,860136500,387000,387000,387000,387000,0
20250228,122200,860136500,387000,387000,387000,387000,0
20250228,122100,860136500,387000,387000,387000,387000,3
20250228,122000,858975500,387000,387000,387000,387000,9
20250228,121900,855492500,387000,387000,387000,387000,0
20250228,121800,855492500,387000,387000,387000,387000,2
20250228,121700,854718500,387000,387500,387500,387000,4
20250228,121600,853169500,387500,387500,387500,387500,1
20250228,121500,852782000,387000,387000,387000,387000,0
20250228,121400,852782000,387000,387000,387000,387000,9
20250228,121300,849299000,387000,387500,387500,387000,22
20250228,121200,840784000,387500,387500,387500,387500,2
20250228,121100,840009000,388000,387500,388000,387500,2
20250228,121000,839233500,387500,387500,387500,387500,3
20250228,120900,838071000,387000,387500,387500,387000,12
20250228,120800,833422000,387500,387500,388000,387500,7
20250228,120700,830709000,387500,387500,387500,387500,3
20250228,120600,829546500,387500,387500,387500,387500,6
20250228,120500,827221500,388000,388000,388000,388000,4
20250228,120400,825669500,388000,388000,388000,388000,2
20250228,120300,824893500,387500,387500,387500,387500,1
20250228,120200,824506000,387500,387500,388000,387500,10
20250228,120100,820630500,388000,388000,388000,388000,14
20250228,120000,815198500,388500,388500,388500,388500,4
20250228,115900,813644500,388500,388500,388500,388500,3
20250228,115800,812479000,388500,388000,388500,388000,5
20250228,115700,810537500,389000,388500,389000,388500,13
20250228,115600,805481000,388000,389000,389500,388000,41
20250228,115500,789519000,389000,388000,389000,388000,6
20250228,115400,787186000,389000,389000,389000,389000,13
20250228,115300,782129000,389000,389000,389000,389000,2
20250228,115200,781351000,389000,389000,389000,389000,5
20250228,115100,779406000,389000,389000,389000,389000,15
20250228,115000,773571000,389000,388500,389000,388000,86
20250228,114900,740129500,388000,387500,388000,387000,30
20250228,114800,728496000,387000,387500,387500,387000,11
20250228,114700,724238500,387500,387500,387500,387500,3
20250228,114600,723076000,386500,388500,389500,386500,60
20250228,114500,699796000,388000,388000,388000,388000,1
20250228,114400,699408000,388000,388000,388000,388000,0
20250228,114300,699408000,388000,388500,389000,388000,20
20250228,114200,691639500,388000,388000,388000,388000,0
20250228,114100,691639500,388000,389000,389000,388000,2
20250228,114000,690862500,388000,388000,388000,388000,0
20250228,113900,690862500,388000,389000,390500,386000,278
20250228,113800,582857500,389000,389000,389000,387000,91
20250228,113700,547498500,387500,387000,388500,387000,83
20250228,113600,515282500,387000,388000,388000,387000,57
20250228,113500,493201500,388000,388000,388000,388000,1
20250228,113400,492813500,387000,387000,387000,387000,3
20250228,113300,491652500,387000,387500,387500,387000,2
20250228,113200,490878000,387500,387500,387500,387500,1
20250228,113100,490490500,387500,387500,387500,387500,2
20250228,113000,489715500,388000,388000,388000,388000,1
20250228,112900,489327500,387000,387000,387000,387000,0
20250228,112800,489327500,387000,387000,387000,387000,0
20250228,112700,489327500,387000,387000,387000,387000,1
20250228,112600,488940500,387000,387000,387000,387000,25
20250228,112500,479265500,387000,387000,387000,387000,1
20250228,112400,478878500,387000,387000,387000,387000,0
20250228,112300,478878500,387000,386500,387000,386500,36
20250228,112200,464964000,386500,386500,386500,386500,1
20250228,112100,464577500,386500,386500,386500,386500,0
20250228,112000,464577500,386500,386500,386500,386500,1
20250228,111900,464191000,386500,386500,386500,386500,3
20250228,111800,463031500,386500,386500,386500,386500,0
20250228,111700,463031500,386500,386500,386500,386500,1
20250228,111600,462645000,386500,386500,386500,386500,36
20250228,111500,448731000,387000,386500,387000,386500,2
20250228,111400,447957500,386500,386500,386500,386500,5
20250228,111300,446025000,387000,387000,387000,387000,6
20250228,111200,443703000,387000,387000,387000,387000,1
20250228,111100,443316000,387000,387000,387000,387000,1
20250228,111000,442929000,386500,386500,386500,386500,2
20250228,110900,442156000,386500,387000,387000,386500,5
20250228,110800,440222500,386500,387000,387000,386500,5
20250228,110700,438288500,387000,387000,387000,387000,2
20250228,110600,437514500,387000,387000,387000,387000,0
20250228,110500,437514500,387000,387000,387000,387000,13
20250228,110400,432483500,387000,387500,387500,386500,67
20250228,110300,406564000,387500,387500,387500,387500,2
20250228,110200,405789000,387500,387500,387500,387500,7
20250228,110100,403076500,388000,388000,388000,388000,1
20250228,110000,402688500,388000,388000,388000,387500,9
20250228,105900,399198000,387500,387500,387500,387500,8
20250228,105800,396098000,387500,387500,387500,387500,0
20250228,105700,396098000,387500,387500,387500,387500,0
20250228,105600,396098000,387500,387500,387500,387500,0
20250228,105500,396098000,387500,387500,387500,387500,0
20250228,105400,396098000,387500,387500,387500,387500,0
20250228,105300,396098000,387500,387500,387500,387500,5
20250228,105200,394160500,387000,387000,387000,387000,0
20250228,105100,394160500,387000,387500,387500,387000,2
20250228,105000,393386000,387500,387000,387500,387000,10
20250228,104900,389515500,387000,387000,387000,387000,0
20250228,104800,389515500,387000,387000,387000,387000,4
20250228,104700,387967500,387500,387500,387500,387500,3
20250228,104600,386805000,387500,387000,387500,387000,26
20250228,104500,376741500,387000,387000,387000,387000,24
20250228,104400,367453500,387500,387500,387500,387500,0
20250228,104300,367453500,387500,387500,387500,387500,0
20250228,104200,367453500,387500,387500,387500,387500,1
20250228,104100,367066000,387000,387000,387000,387000,0
20250228,104000,367066000,387000,387500,387500,387000,7
20250228,103900,364355000,387000,387000,387000,387000,5
20250228,103800,362420000,386500,386500,386500,386500,1
20250228,103700,362033500,387000,387000,387000,387000,0
20250228,103600,362033500,387000,387000,387000,387000,0
20250228,103500,362033500,387000,386500,387000,386500,11
20250228,103400,357781500,386500,386500,386500,386500,20
20250228,103300,350051500,386000,386500,386500,386000,4
20250228,103200,348507000,386500,386500,386500,386500,15
20250228,103100,342709500,386500,387000,387000,386500,119
20250228,103000,296665500,387500,387500,387500,387500,0
20250228,102900,296665500,387500,387500,387500,387500,31
20250228,102800,284653000,387500,387500,387500,387500,11
20250228,102700,280390500,387500,387500,387500,387500,22
20250228,102600,271865500,388000,388000,388000,388000,0
20250228,102500,271865500,388000,388500,388500,387500,64
20250228,102400,247046500,388500,388500,388500,388500,2
20250228,102300,246269500,388500,388500,388500,388500,6
20250228,102200,243938500,389500,389500,389500,389500,1
20250228,102100,243549000,390000,390000,390000,390000,1
20250228,102000,243159000,388000,388000,388000,388000,2
20250228,101900,242383000,388000,388000,388000,388000,2
20250228,101800,241607000,388500,388500,388500,388500,0
20250228,101700,241607000,388500,388500,388500,388500,0
20250228,101600,241607000,388500,388500,388500,388500,5
20250228,101500,239664500,390000,390000,390000,390000,0
20250228,101400,239664500,390000,390000,390000,390000,1
20250228,101300,239274500,390000,388000,390000,388000,16
20250228,101200,233046000,388500,388500,388500,388500,1
20250228,101100,232657500,388500,388500,388500,388000,20
20250228,101000,224894500,388500,388500,388500,388500,2
20250228,100900,224117500,389000,389000,389000,389000,1
20250228,100800,223728500,388500,388500,388500,388500,6
20250228,100700,221397500,388500,388500,388500,388500,0
20250228,100600,221397500,388500,388500,388500,388500,0
20250228,100500,221397500,388500,388500,388500,388500,0
20250228,100400,221397500,388500,388500,388500,388500,1
20250228,100300,221009000,389500,389500,389500,389500,1
20250228,100200,220619500,389500,389500,389500,389500,12
20250228,100100,215945500,389500,389500,389500,389500,1
20250228,100000,215556000,388000,388000,388000,387500,3
20250228,095900,214392500,388000,388000,388000,388000,6
20250228,095800,212064500,388000,388000,388000,388000,3
20250228,095700,210900500,388000,388000,388000,388000,12
20250228,095600,206244500,388000,388000,388000,388000,21
20250228,095500,198096500,388500,388500,388500,388500,5
20250228,095400,196154000,388000,388500,388500,388000,7
20250228,095300,193437500,388500,388500,388500,388500,0
20250228,095200,193437500,388500,388500,388500,388500,0
20250228,095100,193437500,388500,388500,388500,388500,6
20250228,095000,191106500,388500,389000,389000,388500,58
20250228,094900,168556000,389500,389500,389500,389500,0
20250228,094800,168556000,389500,389500,389500,389500,2
20250228,094700,167777000,389500,389500,389500,389500,1
20250228,094600,167387500,389500,389500,389500,389500,0
20250228,094500,167387500,389500,389500,389500,389500,24
20250228,094400,158039500,390000,390000,390000,390000,0
20250228,094300,158039500,390000,390000,390000,390000,1
20250228,094200,157649500,389000,389000,389000,389000,0
20250228,094100,157649500,389000,389000,389000,389000,12
20250228,094000,152981500,389000,389000,389000,389000,1
20250228,093900,152592500,389000,389500,389500,389000,15
20250228,093800,146754500,390000,390000,390000,390000,0
20250228,093700,146754500,390000,389500,390000,389500,55
20250228,093600,125305500,389500,389500,390000,389500,12
20250228,093500,120629000,389000,389000,389000,389000,0
20250228,093400,120629000,389000,389500,389500,389000,12
20250228,093300,115958000,390500,390500,390500,390500,0
20250228,093200,115958000,390500,390500,390500,390500,2
20250228,093100,115177000,390500,390500,390500,390500,1
20250228,093000,114786500,390500,389000,390500,389000,7
20250228,092900,112062000,388500,388500,388500,388500,1
20250228,092800,111673500,389000,389000,389000,389000,2
20250228,092700,110895500,389000,388500,389000,388500,3
20250228,092600,109729000,388500,389000,389000,388500,13
20250228,092500,104676500,389000,389000,389000,389000,0
20250228,092400,104676500,389000,389000,389000,389000,0
20250228,092300,104676500,389000,389000,389000,389000,2
20250228,092200,103898500,388500,388500,388500,388500,2
20250228,092100,103121500,388500,389000,389000,388500,32
20250228,092000,90684000,389000,389000,389000,389000,2
20250228,091900,89906000,388500,388500,388500,388500,0
20250228,091800,89906000,388500,388500,388500,388500,0
20250228,091700,89906000,388500,388500,388500,388500,0
20250228,091600,89906000,388500,388500,388500,388500,1
20250228,091500,89517500,390000,388000,390000,388000,16
20250228,091400,83307500,388000,388000,388000,388000,12
20250228,091300,78651500,388000,388000,388000,388000,22
20250228,091200,70115500,388000,388000,388000,388000,16
20250228,091100,63907500,388000,388500,388500,388000,15
20250228,091000,58083500,388500,388500,389000,388500,13
20250228,090900,53032500,389000,389000,389000,389000,1
20250228,090800,52643500,389000,389000,389000,389000,11
20250228,090700,48364500,389000,388500,389000,388500,4
20250228,090600,46809000,389000,389000,389000,389000,1
20250228,090500,46420000,389000,389000,389000,389000,2
20250228,090400,45642000,388500,389500,390500,388500,10
20250228,090300,41742000,387500,389000,389000,387500,6
20250228,090200,39413500,389500,389500,389500,389500,11
20250228,090100,35129000,389500,390500,390500,387500,53
20250228,090000,14535000,391000,393000,393000,391000,37