KissMeData/000880/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,183200,11988748950,29400,29400,29400,29400,33266
20240229,183100,11988748950,29400,29400,29400,29400,0
20240229,183000,11988748950,29400,29400,29400,29400,0
20240229,182900,11988748950,29400,29400,29400,29400,0
20240229,182800,11988748950,29400,29400,29400,29400,0
20240229,182700,11988748950,29400,29400,29400,29400,0
20240229,182600,11988748950,29400,29400,29400,29400,0
20240229,182500,11988748950,29400,29400,29400,29400,0
20240229,182400,11988748950,29400,29400,29400,29400,0
20240229,182300,11988748950,29400,29400,29400,29400,0
20240229,182200,11988748950,29400,29400,29400,29400,0
20240229,182100,11988748950,29400,29400,29400,29400,0
20240229,182000,11988748950,29400,29400,29400,29400,0
20240229,181900,11988748950,29400,29400,29400,29400,0
20240229,181800,11988748950,29400,29400,29400,29400,0
20240229,181700,11988748950,29400,29400,29400,29400,0
20240229,181600,11988748950,29400,29400,29400,29400,0
20240229,181500,11988748950,29400,29400,29400,29400,0
20240229,181400,11988748950,29400,29400,29400,29400,0
20240229,181300,11988748950,29400,29400,29400,29400,0
20240229,181200,11988748950,29400,29400,29400,29400,0
20240229,181100,11988748950,29400,29400,29400,29400,0
20240229,181000,11988748950,29400,29400,29400,29400,0
20240229,180900,11988748950,29400,29400,29400,29400,0
20240229,180800,11988748950,29400,29400,29400,29400,0
20240229,180700,11988748950,29400,29400,29400,29400,0
20240229,180600,11988748950,29400,29400,29400,29400,0
20240229,180500,11988748950,29400,29400,29400,29400,0
20240229,180400,11988748950,29400,29400,29400,29400,0
20240229,180300,11988748950,29400,29400,29400,29400,0
20240229,180200,11988748950,29400,29400,29400,29400,33266
20240229,180100,11988748950,29400,29400,29400,29400,0
20240229,180000,11988748950,29400,29400,29400,29400,0
20240229,175900,11988748950,29400,29400,29400,29400,0
20240229,175800,11988748950,29400,29400,29400,29400,0
20240229,175700,11988748950,29400,29400,29400,29400,0
20240229,175600,11988748950,29400,29400,29400,29400,0
20240229,175500,11988748950,29400,29400,29400,29400,0
20240229,175400,11988748950,29400,29400,29400,29400,0
20240229,175300,11988748950,29400,29400,29400,29400,0
20240229,175200,11988748950,29400,29400,29400,29400,0
20240229,175100,11988748950,29400,29400,29400,29400,0
20240229,175000,11988748950,29400,29400,29400,29400,0
20240229,174900,11988748950,29400,29400,29400,29400,0
20240229,174800,11988748950,29400,29400,29400,29400,0
20240229,174700,11988748950,29400,29400,29400,29400,0
20240229,174600,11988748950,29400,29400,29400,29400,0
20240229,174500,11988748950,29400,29400,29400,29400,0
20240229,174400,11988748950,29400,29400,29400,29400,0
20240229,174300,11988748950,29400,29400,29400,29400,0
20240229,174200,11988748950,29400,29400,29400,29400,0
20240229,174100,11988748950,29400,29400,29400,29400,0
20240229,174000,11988748950,29400,29400,29400,29400,0
20240229,173900,11988748950,29400,29400,29400,29400,0
20240229,173800,11988748950,29400,29400,29400,29400,0
20240229,173700,11988748950,29400,29400,29400,29400,0
20240229,173600,11988748950,29400,29400,29400,29400,0
20240229,173500,11988748950,29400,29400,29400,29400,0
20240229,173400,11988748950,29400,29400,29400,29400,0
20240229,173300,11988748950,29400,29400,29400,29400,0
20240229,173200,11988748950,29400,29400,29400,29400,33266
20240229,173100,11988748950,29400,29400,29400,29400,0
20240229,173000,11988748950,29400,29400,29400,29400,0
20240229,172900,11988748950,29400,29400,29400,29400,0
20240229,172800,11988748950,29400,29400,29400,29400,0
20240229,172700,11988748950,29400,29400,29400,29400,0
20240229,172600,11988748950,29400,29400,29400,29400,0
20240229,172500,11988748950,29400,29400,29400,29400,0
20240229,172400,11988748950,29400,29400,29400,29400,0
20240229,172300,11988748950,29400,29400,29400,29400,0
20240229,172200,11988748950,29400,29400,29400,29400,0
20240229,172100,11988748950,29400,29400,29400,29400,0
20240229,172000,11988748950,29400,29400,29400,29400,0
20240229,171900,11988748950,29400,29400,29400,29400,0
20240229,171800,11988748950,29400,29400,29400,29400,0
20240229,171700,11988748950,29400,29400,29400,29400,0
20240229,171600,11988748950,29400,29400,29400,29400,0
20240229,171500,11988748950,29400,29400,29400,29400,0
20240229,171400,11988748950,29400,29400,29400,29400,0
20240229,171300,11988748950,29400,29400,29400,29400,0
20240229,171200,11988748950,29400,29400,29400,29400,0
20240229,171100,11988748950,29400,29400,29400,29400,0
20240229,171000,11988748950,29400,29400,29400,29400,0
20240229,170900,11988748950,29400,29400,29400,29400,0
20240229,170800,11988748950,29400,29400,29400,29400,0
20240229,170700,11988748950,29400,29400,29400,29400,0
20240229,170600,11988748950,29400,29400,29400,29400,0
20240229,170500,11988748950,29400,29400,29400,29400,0
20240229,170400,11988748950,29400,29400,29400,29400,0
20240229,170300,11988748950,29400,29400,29400,29400,0
20240229,170200,11988748950,29400,29400,29400,29400,33266
20240229,170100,11988748950,29400,29400,29400,29400,0
20240229,170000,11988748950,29400,29400,29400,29400,0
20240229,165900,11988748950,29400,29400,29400,29400,0
20240229,165800,11988748950,29400,29400,29400,29400,0
20240229,165700,11988748950,29400,29400,29400,29400,0
20240229,165600,11988748950,29400,29400,29400,29400,0
20240229,165500,11988748950,29400,29400,29400,29400,0
20240229,165400,11988748950,29400,29400,29400,29400,0
20240229,165300,11988748950,29400,29400,29400,29400,0
20240229,165200,11988748950,29400,29400,29400,29400,0
20240229,165100,11988748950,29400,29400,29400,29400,0
20240229,165000,11988748950,29400,29400,29400,29400,0
20240229,164900,11988748950,29400,29400,29400,29400,0
20240229,164800,11988748950,29400,29400,29400,29400,0
20240229,164700,11988748950,29400,29400,29400,29400,0
20240229,164600,11988748950,29400,29400,29400,29400,0
20240229,164500,11988748950,29400,29400,29400,29400,0
20240229,164400,11988748950,29400,29400,29400,29400,0
20240229,164300,11988748950,29400,29400,29400,29400,0
20240229,164200,11988748950,29400,29400,29400,29400,0
20240229,164100,11988748950,29400,29400,29400,29400,0
20240229,164000,11988748950,29400,29400,29400,29400,0
20240229,163900,11988748950,29400,29400,29400,29400,0
20240229,163800,11988748950,29400,29400,29400,29400,0
20240229,163700,11988748950,29400,29400,29400,29400,0
20240229,163600,11988748950,29400,29400,29400,29400,0
20240229,163500,11988748950,29400,29400,29400,29400,0
20240229,163400,11988748950,29400,29400,29400,29400,0
20240229,163300,11988748950,29400,29400,29400,29400,0
20240229,163200,11988748950,29400,29400,29400,29400,33266
20240229,163100,11988748950,29400,29400,29400,29400,0
20240229,163000,11988748950,29400,29400,29400,29400,0
20240229,162900,11988748950,29400,29400,29400,29400,0
20240229,162800,11988748950,29400,29400,29400,29400,0
20240229,162700,11988748950,29400,29400,29400,29400,0
20240229,162600,11988748950,29400,29400,29400,29400,0
20240229,162500,11988748950,29400,29400,29400,29400,0
20240229,162400,11988748950,29400,29400,29400,29400,0
20240229,162300,11988748950,29400,29400,29400,29400,0
20240229,162200,11988748950,29400,29400,29400,29400,0
20240229,162100,11988748950,29400,29400,29400,29400,0
20240229,162000,11988748950,29400,29400,29400,29400,0
20240229,161900,11988748950,29400,29400,29400,29400,0
20240229,161800,11988748950,29400,29400,29400,29400,0
20240229,161700,11988748950,29400,29400,29400,29400,0
20240229,161600,11988748950,29400,29400,29400,29400,0
20240229,161500,11988748950,29400,29400,29400,29400,0
20240229,161400,11988748950,29400,29400,29400,29400,0
20240229,161300,11988748950,29400,29400,29400,29400,0
20240229,161200,11988748950,29400,29400,29400,29400,0
20240229,161100,11988748950,29400,29400,29400,29400,0
20240229,161000,11988748950,29400,29400,29400,29400,0
20240229,160900,11988748950,29400,29400,29400,29400,0
20240229,160800,11988748950,29400,29400,29400,29400,0
20240229,160700,11988748950,29400,29400,29400,29400,0
20240229,160600,11988748950,29400,29400,29400,29400,0
20240229,160500,11988748950,29400,29400,29400,29400,0
20240229,160400,11988748950,29400,29400,29400,29400,0
20240229,160300,11988748950,29400,29400,29400,29400,0
20240229,160200,11988748950,29400,29400,29400,29400,33266
20240229,160100,11988748950,29400,29400,29400,29400,0
20240229,160000,11988748950,29400,29400,29400,29400,0
20240229,155900,11988748950,29400,29400,29400,29400,0
20240229,155800,11988748950,29400,29400,29400,29400,0
20240229,155700,11988748950,29400,29400,29400,29400,0
20240229,155600,11988748950,29400,29400,29400,29400,0
20240229,155500,11988748950,29400,29400,29400,29400,0
20240229,155400,11988748950,29400,29400,29400,29400,0
20240229,155300,11988748950,29400,29400,29400,29400,0
20240229,155200,11988748950,29400,29400,29400,29400,0
20240229,155100,11988748950,29400,29400,29400,29400,0
20240229,155000,11988748950,29400,29400,29400,29400,0
20240229,154900,11988748950,29400,29400,29400,29400,0
20240229,154800,11988748950,29400,29400,29400,29400,0
20240229,154700,11988748950,29400,29400,29400,29400,0
20240229,154600,11988748950,29400,29400,29400,29400,0
20240229,154500,11988748950,29400,29400,29400,29400,0
20240229,154400,11988748950,29400,29400,29400,29400,0
20240229,154300,11988748950,29400,29400,29400,29400,0
20240229,154200,11988748950,29400,29400,29400,29400,0
20240229,154100,11988748950,29400,29400,29400,29400,0
20240229,154000,11988748950,29400,29400,29400,29400,0
20240229,153900,11988748950,29400,29400,29400,29400,0
20240229,153800,11988748950,29400,29400,29400,29400,0
20240229,153700,11988748950,29400,29400,29400,29400,0
20240229,153600,11988748950,29400,29400,29400,29400,0
20240229,153500,11988748950,29400,29400,29400,29400,0
20240229,153400,11988748950,29400,29400,29400,29400,0
20240229,153300,11988748950,29400,29400,29400,29400,0
20240229,153200,11988748950,29400,29400,29400,29400,33266
20240229,153100,11988748950,29400,29400,29400,29400,0
20240229,153000,11988748950,29400,29400,29400,29400,33266
20240229,152900,11010728550,29450,29450,29450,29450,0
20240229,152800,11010728550,29450,29450,29450,29450,0
20240229,152700,11010728550,29450,29450,29450,29450,0
20240229,152600,11010728550,29450,29450,29450,29450,0
20240229,152500,11010728550,29450,29450,29450,29450,0
20240229,152400,11010728550,29450,29450,29450,29450,0
20240229,152300,11010728550,29450,29450,29450,29450,0
20240229,152200,11010728550,29450,29450,29450,29450,0
20240229,152100,11010728550,29450,29450,29450,29450,0
20240229,152000,11010728550,29450,29450,29450,29450,0
20240229,151900,11010728550,29450,29450,29450,29400,1962
20240229,151800,10952949250,29400,29400,29450,29400,242
20240229,151700,10945830250,29400,29400,29450,29400,392
20240229,151600,10934298250,29400,29400,29450,29400,3938
20240229,151500,10818469050,29450,29450,29450,29400,1220
20240229,151400,10782548900,29450,29450,29450,29400,1050
20240229,151300,10751627100,29450,29400,29450,29400,678
20240229,151200,10731671200,29450,29450,29450,29400,952
20240229,151100,10703637000,29450,29400,29450,29400,313
20240229,151000,10694423500,29450,29400,29450,29400,926
20240229,150900,10667185950,29450,29450,29450,29400,339
20240229,150800,10657210250,29450,29450,29450,29400,315
20240229,150700,10647938500,29450,29400,29450,29400,69
20240229,150600,10645907600,29400,29450,29450,29400,301
20240229,150500,10637055100,29450,29450,29450,29400,259
20240229,150400,10629434100,29450,29400,29450,29400,223
20240229,150300,10622871700,29450,29400,29450,29400,486
20240229,150200,10608575700,29400,29450,29450,29400,197
20240229,150100,10602777950,29400,29400,29450,29400,254
20240229,150000,10595306700,29450,29450,29450,29400,304
20240229,145900,10586356600,29400,29400,29450,29400,16
20240229,145800,10585886100,29450,29400,29450,29400,23
20240229,145700,10585209450,29450,29400,29450,29400,169
20240229,145600,10580240800,29450,29450,29450,29350,4243
20240229,145500,10455475550,29400,29450,29450,29400,314
20240229,145400,10446229000,29400,29450,29450,29400,171
20240229,145300,10441195350,29400,29400,29450,29400,108
20240229,145200,10438015900,29450,29450,29450,29400,288
20240229,145100,10429535550,29450,29400,29450,29400,2127
20240229,145000,10366939250,29400,29400,29450,29400,222
20240229,144900,10360403750,29400,29450,29450,29400,37
20240229,144800,10359315800,29450,29450,29450,29400,196
20240229,144700,10353544300,29450,29450,29450,29400,1827
20240229,144600,10299815650,29400,29400,29450,29400,77
20240229,144500,10297551800,29400,29400,29400,29400,635
20240229,144400,10278882800,29400,29350,29400,29350,1197
20240229,144300,10243694750,29400,29350,29400,29350,407
20240229,144200,10231731950,29350,29350,29350,29350,28
20240229,144100,10230910150,29350,29350,29400,29350,102
20240229,144000,10227912350,29400,29400,29400,29350,2316
20240229,143900,10159923050,29350,29400,29400,29300,4804
20240229,143800,10018872850,29400,29400,29400,29350,2302
20240229,143700,9951196550,29450,29400,29450,29400,193
20240229,143600,9945522250,29400,29400,29450,29350,2910
20240229,143500,9859965400,29450,29400,29450,29400,106
20240229,143400,9856848900,29400,29400,29400,29400,215
20240229,143300,9850527900,29400,29350,29400,29350,1234
20240229,143200,9814249100,29350,29350,29400,29350,3082
20240229,143100,9723641700,29350,29400,29450,29350,1491
20240229,143000,9679807100,29400,29400,29450,29400,101
20240229,142900,9676837200,29450,29450,29500,29450,4357
20240229,142800,9548521050,29500,29450,29500,29450,173
20240229,142700,9543423100,29450,29450,29500,29450,566
20240229,142600,9526751300,29450,29500,29500,29450,98
20240229,142500,9523860400,29450,29450,29450,29450,9
20240229,142400,9523595350,29450,29450,29500,29450,184
20240229,142300,9518173400,29500,29450,29500,29450,462
20240229,142200,9504545750,29450,29450,29450,29450,382
20240229,142100,9493295850,29450,29450,29450,29450,326
20240229,142000,9483695150,29500,29450,29500,29450,8
20240229,141900,9483459300,29450,29500,29550,29450,333
20240229,141800,9473635800,29500,29550,29550,29500,182
20240229,141700,9468266750,29550,29500,29550,29500,910
20240229,141600,9441421100,29500,29500,29550,29500,719
20240229,141500,9420210100,29500,29500,29550,29500,740
20240229,141400,9398379950,29550,29550,29600,29500,2941
20240229,141300,9311479800,29600,29600,29600,29550,330
20240229,141200,9301721550,29550,29650,29650,29550,3757
20240229,141100,9190514300,29650,29600,29650,29600,400
20240229,141000,9178664450,29600,29600,29650,29600,33
20240229,140900,9177687100,29650,29650,29650,29600,478
20240229,140800,9163514450,29650,29700,29700,29650,4706
20240229,140700,9023953450,29700,29650,29700,29650,578
20240229,140600,9006812000,29650,29650,29700,29650,351
20240229,140500,8996404250,29700,29600,29700,29600,1103
20240229,140400,8963698950,29650,29650,29650,29600,117
20240229,140300,8960230000,29650,29600,29650,29600,567
20240229,140200,8943418500,29600,29600,29650,29600,6160
20240229,140100,8761074900,29550,29600,29600,29550,16
20240229,140000,8760601350,29600,29550,29600,29550,113
20240229,135900,8757257050,29550,29650,29650,29550,4464
20240229,135800,8625126900,29650,29650,29650,29650,2481
20240229,135700,8551565250,29700,29650,29700,29650,1065
20240229,135600,8519971700,29700,29700,29700,29650,80
20240229,135500,8517595750,29700,29650,29700,29650,107
20240229,135400,8514417950,29700,29700,29700,29700,59
20240229,135300,8512665650,29650,29650,29700,29650,452
20240229,135200,8499263650,29650,29700,29700,29650,2002
20240229,135100,8439804300,29700,29700,29700,29700,1695
20240229,135000,8389462800,29650,29700,29700,29650,536
20240229,134900,8373544050,29700,29700,29700,29650,71
20240229,134800,8371435400,29700,29700,29700,29650,1918
20240229,134700,8314470850,29700,29700,29700,29650,2958
20240229,134600,8226715400,29700,29650,29700,29650,6995
20240229,134500,8019044000,29700,29650,29700,29600,508
20240229,134400,8003968100,29650,29600,29650,29600,4046
20240229,134300,7884082600,29600,29500,29600,29500,2071
20240229,134200,7822869250,29500,29550,29550,29500,180
20240229,134100,7817550300,29550,29550,29550,29500,97
20240229,134000,7814684000,29500,29500,29550,29500,252
20240229,133900,7807245000,29500,29550,29550,29500,864
20240229,133800,7781755700,29500,29500,29500,29500,18
20240229,133700,7781224700,29500,29550,29550,29500,698
20240229,133600,7760619350,29550,29550,29550,29500,8
20240229,133500,7760383000,29550,29500,29550,29500,47
20240229,133400,7758994900,29500,29500,29500,29500,1
20240229,133300,7758965400,29550,29500,29550,29500,188
20240229,133200,7753419350,29500,29500,29500,29500,2
20240229,133100,7753360350,29500,29550,29550,29500,109
20240229,133000,7750142000,29500,29550,29550,29500,151
20240229,132900,7745682250,29550,29550,29550,29500,311
20240229,132800,7736492250,29550,29550,29550,29500,68
20240229,132700,7734482900,29550,29550,29600,29550,643
20240229,132600,7715481250,29550,29550,29600,29550,85
20240229,132500,7712968650,29600,29450,29600,29450,3893
20240229,132400,7598153850,29450,29550,29550,29450,5085
20240229,132300,7448146400,29550,29500,29550,29500,27
20240229,132200,7447349750,29500,29550,29550,29500,96
20240229,132100,7444513000,29550,29550,29550,29500,175
20240229,132000,7439341800,29550,29550,29600,29550,1062
20240229,131900,7407955150,29550,29600,29600,29550,1262
20240229,131800,7370661300,29600,29600,29650,29600,500
20240229,131700,7355861250,29600,29600,29650,29550,1545
20240229,131600,7310131250,29600,29600,29650,29550,4551
20240229,131500,7175623500,29650,29600,29650,29600,169
20240229,131400,7170618650,29550,29600,29650,29550,1945
20240229,131300,7113041750,29650,29600,29650,29550,687
20240229,131200,7092706950,29550,29600,29650,29550,3417
20240229,131100,6991548050,29600,29550,29600,29550,1479
20240229,131000,6947834650,29550,29550,29550,29500,639
20240229,130900,6928952250,29500,29450,29550,29450,2672
20240229,130800,6850130750,29500,29450,29500,29450,637
20240229,130700,6831361600,29450,29450,29450,29450,1352
20240229,130600,6791545200,29500,29400,29500,29400,3752
20240229,130500,6681182250,29400,29400,29450,29400,5110
20240229,130400,6530884500,29400,29400,29400,29400,405
20240229,130300,6518977500,29400,29350,29400,29350,99
20240229,130200,6516069400,29400,29350,29400,29350,2268
20240229,130100,6449485500,29350,29350,29350,29300,38
20240229,130000,6448370700,29350,29350,29400,29350,2419
20240229,125900,6377351600,29350,29300,29350,29300,1073
20240229,125800,6345902450,29250,29200,29250,29200,604
20240229,125700,6328235550,29250,29200,29250,29200,10
20240229,125600,6327943450,29250,29250,29300,29250,492
20240229,125500,6313552400,29250,29250,29250,29250,108
20240229,125400,6310393400,29250,29300,29300,29250,907
20240229,125300,6283856700,29300,29300,29350,29300,2118
20240229,125200,6221789350,29250,29250,29250,29250,761
20240229,125100,6199530100,29200,29200,29200,29150,4145
20240229,125000,6078646100,29150,29150,29150,29150,30
20240229,124900,6077771600,29150,29150,29150,29150,683
20240229,124800,6057862150,29200,29150,29200,29150,86
20240229,124700,6055351450,29150,29150,29150,29150,0
20240229,124600,6055351450,29150,29150,29150,29150,93
20240229,124500,6052640500,29200,29200,29200,29200,0
20240229,124400,6052640500,29200,29150,29200,29150,104
20240229,124300,6049608800,29150,29200,29200,29150,34
20240229,124200,6048617500,29150,29150,29150,29150,62
20240229,124100,6046810200,29150,29200,29200,29150,112
20240229,124000,6043540400,29200,29200,29200,29200,34
20240229,123900,6042547600,29150,29150,29150,29150,419
20240229,123800,6030333750,29150,29150,29150,29150,97
20240229,123700,6027506200,29150,29150,29150,29150,287
20240229,123600,6019140150,29050,29100,29100,29050,566
20240229,123500,6002674550,29050,29100,29100,29050,1214
20240229,123400,5967347750,29100,29100,29100,29050,4285
20240229,123300,5842795700,29100,29100,29100,29100,5
20240229,123200,5842650200,29100,29100,29100,29100,242
20240229,123100,5835608000,29050,29050,29100,29050,20
20240229,123000,5835026900,29050,29050,29050,29050,398
20240229,122900,5823465000,29100,29050,29100,29050,21
20240229,122800,5822854900,29050,29050,29050,29050,614
20240229,122700,5805018200,29100,29050,29100,29050,432
20240229,122600,5792468550,29100,29100,29100,29050,1439
20240229,122500,5750661550,29100,29100,29100,29050,2627
20240229,122400,5674326800,29100,29100,29100,29100,73
20240229,122300,5672202500,29100,29100,29100,29100,38
20240229,122200,5671096700,29100,29100,29100,29100,207
20240229,122100,5665073000,29100,29100,29100,29100,66
20240229,122000,5663152400,29150,29100,29150,29100,308
20240229,121900,5654183250,29150,29150,29150,29150,1
20240229,121800,5654154100,29100,29100,29100,29100,100
20240229,121700,5651244100,29100,29100,29100,29100,76
20240229,121600,5649032500,29100,29100,29150,29100,1315
20240229,121500,5610765850,29150,29200,29200,29150,1826
20240229,121400,5557537000,29200,29200,29200,29200,69
20240229,121300,5555522200,29200,29200,29200,29200,3
20240229,121200,5555434600,29200,29200,29200,29200,6
20240229,121100,5555259400,29200,29200,29200,29200,0
20240229,121000,5555259400,29200,29200,29200,29200,2
20240229,120900,5555201000,29200,29200,29200,29200,119
20240229,120800,5551726200,29200,29150,29200,29150,310
20240229,120700,5542674700,29200,29250,29250,29150,305
20240229,120600,5533767350,29250,29250,29250,29200,1826
20240229,120500,5480434700,29250,29250,29250,29200,38
20240229,120400,5479324850,29200,29200,29250,29200,297
20240229,120300,5470652400,29250,29250,29250,29250,2
20240229,120200,5470593900,29150,29250,29250,29150,6
20240229,120100,5470418500,29250,29200,29250,29150,119
20240229,120000,5466940550,29200,29200,29200,29200,648
20240229,115900,5448018950,29200,29200,29200,29200,11
20240229,115800,5447697750,29200,29200,29250,29200,167
20240229,115700,5442815850,29250,29100,29250,29100,1894
20240229,115600,5387564700,29100,29100,29100,29100,296
20240229,115500,5378951100,29100,29100,29100,29100,405
20240229,115400,5367165600,29050,29100,29100,29050,330
20240229,115300,5357577600,29100,29100,29100,29100,200
20240229,115200,5351757600,29100,29100,29100,29050,158
20240229,115100,5347160300,29100,29100,29100,29100,182
20240229,115000,5341864100,29100,29100,29100,29050,86
20240229,114900,5339361550,29100,29100,29100,29100,65
20240229,114800,5337470050,29100,29100,29100,29100,88
20240229,114700,5334909250,29100,29100,29100,29100,71
20240229,114600,5332843150,29100,29100,29100,29100,64
20240229,114500,5330980750,29100,29100,29100,29100,91
20240229,114400,5328332650,29050,29100,29100,29050,63
20240229,114300,5326499800,29100,29050,29100,29050,146
20240229,114200,5322258000,29050,29100,29100,29050,430
20240229,114100,5309752550,29100,29050,29100,29050,140
20240229,114000,5305684550,29100,29100,29100,29100,587
20240229,113900,5288602850,29100,29100,29100,29100,132
20240229,113800,5284761650,29100,29100,29100,29050,18
20240229,113700,5284238100,29100,29100,29150,29100,107
20240229,113600,5281123400,29100,29100,29100,29100,201
20240229,113500,5275274300,29100,29150,29150,29050,1757
20240229,113400,5224137100,29150,29150,29150,29100,47
20240229,113300,5222768700,29100,29100,29150,29100,886
20240229,113200,5196982600,29150,29200,29200,29150,1399
20240229,113100,5156201050,29200,29200,29200,29200,907
20240229,113000,5129716650,29200,29150,29200,29150,656
20240229,112900,5110565950,29150,29150,29150,29150,63
20240229,112800,5108729500,29150,29150,29150,29150,235
20240229,112700,5101879250,29150,29150,29150,29150,11
20240229,112600,5101558600,29100,29100,29100,29100,1007
20240229,112500,5072254900,29100,29050,29100,29050,12
20240229,112400,5071905750,29100,29100,29100,29100,13
20240229,112300,5071527450,29100,29100,29100,29050,1534
20240229,112200,5026963600,29050,29050,29050,29050,7
20240229,112100,5026760250,29100,29100,29100,29050,50
20240229,112000,5025306000,29100,29100,29100,29050,411
20240229,111900,5013365950,29100,29100,29100,29100,16
20240229,111800,5012900350,29100,29100,29100,29100,16
20240229,111700,5012434750,29100,29050,29100,29000,139
20240229,111600,5008396850,29050,29050,29050,29000,379
20240229,111500,4997389000,29050,29050,29050,29050,2292
20240229,111400,4930806400,29000,29100,29100,29000,3377
20240229,111300,4832769600,29100,29050,29100,29050,38
20240229,111200,4831664900,29100,29050,29100,29050,158
20240229,111100,4827073450,29050,29100,29100,29050,63
20240229,111000,4825241700,29100,29100,29100,29000,2269
20240229,110900,4759333900,29100,29100,29100,29100,415
20240229,110800,4747257400,29150,29100,29150,29100,40
20240229,110700,4746092150,29150,29100,29150,29100,85
20240229,110600,4743618600,29100,29100,29100,29050,2111
20240229,110500,4682257250,29100,29050,29100,29050,70
20240229,110400,4680222300,29050,29100,29100,29050,258
20240229,110300,4672715150,29150,29150,29150,29100,1040
20240229,110200,4642450650,29100,29150,29150,29100,493
20240229,110100,4628082200,29200,29150,29200,29150,266
20240229,110000,4620327750,29100,29150,29150,29100,161
20240229,105900,4615640050,29150,29150,29150,29100,2144
20240229,105800,4553239650,29150,29100,29150,29100,152
20240229,105700,4548814250,29150,29250,29250,29150,319
20240229,105600,4539514600,29200,29150,29200,29100,1437
20240229,105500,4497589450,29150,29150,29150,29150,184
20240229,105400,4492225850,29150,29200,29200,29150,109
20240229,105300,4489047400,29200,29200,29250,29100,2016
20240229,105200,4430295200,29200,29200,29200,29200,154
20240229,105100,4425798400,29200,29200,29200,29200,228
20240229,105000,4419140800,29200,29250,29250,29200,3124
20240229,104900,4327918100,29250,29250,29300,29250,230
20240229,104800,4321190150,29250,29250,29300,29250,1168
20240229,104700,4287022800,29300,29300,29300,29300,33
20240229,104600,4286055900,29300,29250,29300,29250,1899
20240229,104500,4230509550,29250,29300,29300,29250,901
20240229,104400,4204154250,29300,29350,29350,29300,2049
20240229,104300,4144117500,29350,29350,29350,29300,20
20240229,104200,4143531000,29350,29350,29350,29300,238
20240229,104100,4136555750,29350,29400,29400,29350,645
20240229,104000,4117621600,29400,29450,29450,29400,1338
20240229,103900,4078283300,29450,29450,29450,29450,0
20240229,103800,4078283300,29450,29400,29450,29400,59
20240229,103700,4076546450,29450,29400,29450,29400,101
20240229,103600,4073577000,29350,29450,29450,29350,2183
20240229,103500,4009451400,29450,29450,29450,29450,0
20240229,103400,4009451400,29450,29450,29450,29450,39
20240229,103300,4008302850,29400,29400,29400,29400,70
20240229,103200,4006244850,29450,29450,29450,29400,16
20240229,103100,4005773900,29450,29400,29450,29400,932
20240229,103000,3978366600,29350,29350,29350,29350,0
20240229,102900,3978366600,29350,29400,29400,29350,119
20240229,102800,3974873000,29350,29450,29450,29350,862
20240229,102700,3949530200,29450,29400,29500,29400,1632
20240229,102600,3901462700,29400,29350,29400,29350,52
20240229,102500,3899936450,29400,29350,29400,29350,288
20240229,102400,3891483150,29350,29350,29350,29350,7
20240229,102300,3891277700,29350,29350,29350,29350,136
20240229,102200,3887286100,29300,29300,29300,29300,21
20240229,102100,3886670800,29300,29350,29350,29250,620
20240229,102000,3868507100,29300,29300,29350,29300,557
20240229,101900,3852186500,29350,29350,29350,29350,15
20240229,101800,3851746250,29350,29250,29350,29250,1699
20240229,101700,3801912600,29250,29300,29300,29250,275
20240229,101600,3793859500,29250,29250,29250,29250,555
20240229,101500,3777625750,29200,29200,29200,29200,51
20240229,101400,3776136550,29200,29200,29250,29200,2198
20240229,101300,3711954100,29250,29300,29300,29200,3961
20240229,101200,3596090950,29250,29300,29300,29250,92
20240229,101100,3593395450,29300,29350,29350,29300,2141
20240229,101000,3530622700,29350,29350,29350,29350,26
20240229,100900,3529859600,29350,29350,29350,29350,11
20240229,100800,3529536750,29300,29300,29300,29250,298
20240229,100700,3520806700,29300,29350,29350,29250,927
20240229,100600,3493653550,29350,29350,29350,29350,5
20240229,100500,3493506800,29350,29350,29350,29350,30
20240229,100400,3492626300,29350,29300,29350,29300,101
20240229,100300,3489666950,29300,29300,29300,29250,627
20240229,100200,3471325850,29300,29350,29350,29250,140
20240229,100100,3467226250,29350,29250,29350,29200,959
20240229,100000,3439176500,29250,29200,29250,29200,788
20240229,095900,3416129350,29200,29200,29200,29200,392
20240229,095800,3404682950,29200,29200,29250,29200,1369
20240229,095700,3364700200,29250,29250,29250,29200,1363
20240229,095600,3324837750,29300,29200,29300,29200,1940
20240229,095500,3268174400,29200,29250,29250,29200,718
20240229,095400,3247206200,29200,29250,29250,29200,617
20240229,095300,3229159800,29250,29300,29300,29250,176
20240229,095200,3224010600,29300,29300,29300,29300,163
20240229,095100,3219234700,29350,29350,29350,29350,69
20240229,095000,3217209550,29350,29300,29350,29250,269
20240229,094900,3209327200,29300,29300,29350,29250,1612
20240229,094800,3162115250,29350,29350,29350,29300,2518
20240229,094700,3088215100,29350,29350,29350,29300,70
20240229,094600,3086160850,29300,29300,29350,29250,1845
20240229,094500,3032162750,29350,29350,29350,29300,597
20240229,094400,3014656800,29350,29350,29350,29300,1687
20240229,094300,2965209700,29350,29450,29450,29350,1513
20240229,094200,2920772600,29450,29450,29500,29450,1740
20240229,094100,2869500250,29500,29500,29500,29500,60
20240229,094000,2867730250,29500,29500,29500,29500,282
20240229,093900,2859411250,29500,29500,29550,29500,413
20240229,093800,2847223950,29500,29500,29550,29450,4531
20240229,093700,2713502150,29500,29500,29500,29500,2
20240229,093600,2713443150,29500,29450,29500,29450,139
20240229,093500,2709347900,29500,29450,29500,29450,1276
20240229,093400,2671716850,29500,29450,29500,29450,206
20240229,093300,2665646950,29450,29500,29550,29450,175
20240229,093200,2660484000,29500,29500,29550,29500,220
20240229,093100,2653991450,29500,29450,29550,29450,1185
20240229,093000,2619091100,29400,29500,29550,29400,2627
20240229,092900,2541697600,29550,29550,29550,29550,28
20240229,092800,2540870200,29550,29600,29600,29550,1217
20240229,092700,2504883650,29550,29500,29550,29500,744
20240229,092600,2482934050,29500,29500,29500,29450,1253
20240229,092500,2445975600,29500,29400,29500,29400,1195
20240229,092400,2410821100,29400,29600,29600,29400,4593
20240229,092300,2275042450,29650,29650,29650,29600,212
20240229,092200,2268760600,29650,29700,29700,29650,343
20240229,092100,2258582850,29700,29750,29750,29700,267
20240229,092000,2250649950,29750,29600,29750,29550,5831
20240229,091900,2077618850,29600,29600,29600,29600,1476
20240229,091800,2033929250,29600,29450,29600,29450,5739
20240229,091700,1864518250,29400,29350,29400,29300,3100
20240229,091600,1773610250,29350,29500,29500,29350,2520
20240229,091500,1699503650,29500,29500,29550,29500,1015
20240229,091400,1669554850,29500,29650,29650,29450,6434
20240229,091300,1479299200,29650,29700,29700,29650,599
20240229,091200,1461519850,29700,29700,29700,29650,2090
20240229,091100,1399452550,29700,29750,29800,29700,2491
20240229,091000,1325411650,29700,29650,29800,29650,5039
20240229,090900,1175569500,29700,29600,29750,29600,8772
20240229,090800,914899300,29600,29600,29600,29550,2067
20240229,090700,853734850,29600,29700,29750,29600,4081
20240229,090600,732609700,29700,29600,29700,29550,2496
20240229,090500,658581000,29600,29500,29600,29500,4720
20240229,090400,519176200,29500,29500,29500,29400,2558
20240229,090300,443807950,29500,29450,29550,29450,1678
20240229,090200,394289000,29400,29500,29600,29400,1743
20240229,090100,342910950,29500,29450,29600,29450,2260
20240229,090000,276290300,29450,29350,29450,29300,9412